621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,191800,86232790,6870,6870,6870,6870,444
|
|
20241021,191700,86232790,6870,6870,6870,6870,0
|
|
20241021,191600,86232790,6870,6870,6870,6870,0
|
|
20241021,191500,86232790,6870,6870,6870,6870,0
|
|
20241021,191400,86232790,6870,6870,6870,6870,0
|
|
20241021,191300,86232790,6870,6870,6870,6870,0
|
|
20241021,191200,86232790,6870,6870,6870,6870,0
|
|
20241021,191100,86232790,6870,6870,6870,6870,0
|
|
20241021,191000,86232790,6870,6870,6870,6870,0
|
|
20241021,190900,86232790,6870,6870,6870,6870,0
|
|
20241021,190800,86232790,6870,6870,6870,6870,0
|
|
20241021,190700,86232790,6870,6870,6870,6870,0
|
|
20241021,190600,86232790,6870,6870,6870,6870,0
|
|
20241021,190500,86232790,6870,6870,6870,6870,0
|
|
20241021,190400,86232790,6870,6870,6870,6870,0
|
|
20241021,190300,86232790,6870,6870,6870,6870,0
|
|
20241021,190200,86232790,6870,6870,6870,6870,0
|
|
20241021,190100,86232790,6870,6870,6870,6870,0
|
|
20241021,190000,86232790,6870,6870,6870,6870,0
|
|
20241021,185900,86232790,6870,6870,6870,6870,0
|
|
20241021,185800,86232790,6870,6870,6870,6870,0
|
|
20241021,185700,86232790,6870,6870,6870,6870,0
|
|
20241021,185600,86232790,6870,6870,6870,6870,0
|
|
20241021,185500,86232790,6870,6870,6870,6870,0
|
|
20241021,185400,86232790,6870,6870,6870,6870,0
|
|
20241021,185300,86232790,6870,6870,6870,6870,0
|
|
20241021,185200,86232790,6870,6870,6870,6870,0
|
|
20241021,185100,86232790,6870,6870,6870,6870,0
|
|
20241021,185000,86232790,6870,6870,6870,6870,0
|
|
20241021,184900,86232790,6870,6870,6870,6870,0
|
|
20241021,184800,86232790,6870,6870,6870,6870,444
|
|
20241021,184700,86232790,6870,6870,6870,6870,0
|
|
20241021,184600,86232790,6870,6870,6870,6870,0
|
|
20241021,184500,86232790,6870,6870,6870,6870,0
|
|
20241021,184400,86232790,6870,6870,6870,6870,0
|
|
20241021,184300,86232790,6870,6870,6870,6870,0
|
|
20241021,184200,86232790,6870,6870,6870,6870,0
|
|
20241021,184100,86232790,6870,6870,6870,6870,0
|
|
20241021,184000,86232790,6870,6870,6870,6870,0
|
|
20241021,183900,86232790,6870,6870,6870,6870,0
|
|
20241021,183800,86232790,6870,6870,6870,6870,0
|
|
20241021,183700,86232790,6870,6870,6870,6870,0
|
|
20241021,183600,86232790,6870,6870,6870,6870,0
|
|
20241021,183500,86232790,6870,6870,6870,6870,0
|
|
20241021,183400,86232790,6870,6870,6870,6870,0
|
|
20241021,183300,86232790,6870,6870,6870,6870,0
|
|
20241021,183200,86232790,6870,6870,6870,6870,0
|
|
20241021,183100,86232790,6870,6870,6870,6870,0
|
|
20241021,183000,86232790,6870,6870,6870,6870,0
|
|
20241021,182900,86232790,6870,6870,6870,6870,0
|
|
20241021,182800,86232790,6870,6870,6870,6870,0
|
|
20241021,182700,86232790,6870,6870,6870,6870,0
|
|
20241021,182600,86232790,6870,6870,6870,6870,0
|
|
20241021,182500,86232790,6870,6870,6870,6870,0
|
|
20241021,182400,86232790,6870,6870,6870,6870,0
|
|
20241021,182300,86232790,6870,6870,6870,6870,0
|
|
20241021,182200,86232790,6870,6870,6870,6870,0
|
|
20241021,182100,86232790,6870,6870,6870,6870,0
|
|
20241021,182000,86232790,6870,6870,6870,6870,0
|
|
20241021,181900,86232790,6870,6870,6870,6870,0
|
|
20241021,181800,86232790,6870,6870,6870,6870,444
|
|
20241021,181700,86232790,6870,6870,6870,6870,0
|
|
20241021,181600,86232790,6870,6870,6870,6870,0
|
|
20241021,181500,86232790,6870,6870,6870,6870,0
|
|
20241021,181400,86232790,6870,6870,6870,6870,0
|
|
20241021,181300,86232790,6870,6870,6870,6870,0
|
|
20241021,181200,86232790,6870,6870,6870,6870,0
|
|
20241021,181100,86232790,6870,6870,6870,6870,0
|
|
20241021,181000,86232790,6870,6870,6870,6870,0
|
|
20241021,180900,86232790,6870,6870,6870,6870,0
|
|
20241021,180800,86232790,6870,6870,6870,6870,0
|
|
20241021,180700,86232790,6870,6870,6870,6870,0
|
|
20241021,180600,86232790,6870,6870,6870,6870,0
|
|
20241021,180500,86232790,6870,6870,6870,6870,0
|
|
20241021,180400,86232790,6870,6870,6870,6870,0
|
|
20241021,180300,86232790,6870,6870,6870,6870,0
|
|
20241021,180200,86232790,6870,6870,6870,6870,0
|
|
20241021,180100,86232790,6870,6870,6870,6870,0
|
|
20241021,180000,86232790,6870,6870,6870,6870,0
|
|
20241021,175900,86232790,6870,6870,6870,6870,0
|
|
20241021,175800,86232790,6870,6870,6870,6870,0
|
|
20241021,175700,86232790,6870,6870,6870,6870,0
|
|
20241021,175600,86232790,6870,6870,6870,6870,0
|
|
20241021,175500,86232790,6870,6870,6870,6870,0
|
|
20241021,175400,86232790,6870,6870,6870,6870,0
|
|
20241021,175300,86232790,6870,6870,6870,6870,0
|
|
20241021,175200,86232790,6870,6870,6870,6870,0
|
|
20241021,175100,86232790,6870,6870,6870,6870,0
|
|
20241021,175000,86232790,6870,6870,6870,6870,0
|
|
20241021,174900,86232790,6870,6870,6870,6870,0
|
|
20241021,174800,86232790,6870,6870,6870,6870,444
|
|
20241021,174700,86232790,6870,6870,6870,6870,0
|
|
20241021,174600,86232790,6870,6870,6870,6870,0
|
|
20241021,174500,86232790,6870,6870,6870,6870,0
|
|
20241021,174400,86232790,6870,6870,6870,6870,0
|
|
20241021,174300,86232790,6870,6870,6870,6870,0
|
|
20241021,174200,86232790,6870,6870,6870,6870,0
|
|
20241021,174100,86232790,6870,6870,6870,6870,0
|
|
20241021,174000,86232790,6870,6870,6870,6870,0
|
|
20241021,173900,86232790,6870,6870,6870,6870,0
|
|
20241021,173800,86232790,6870,6870,6870,6870,0
|
|
20241021,173700,86232790,6870,6870,6870,6870,0
|
|
20241021,173600,86232790,6870,6870,6870,6870,0
|
|
20241021,173500,86232790,6870,6870,6870,6870,0
|
|
20241021,173400,86232790,6870,6870,6870,6870,0
|
|
20241021,173300,86232790,6870,6870,6870,6870,0
|
|
20241021,173200,86232790,6870,6870,6870,6870,0
|
|
20241021,173100,86232790,6870,6870,6870,6870,0
|
|
20241021,173000,86232790,6870,6870,6870,6870,0
|
|
20241021,172900,86232790,6870,6870,6870,6870,0
|
|
20241021,172800,86232790,6870,6870,6870,6870,0
|
|
20241021,172700,86232790,6870,6870,6870,6870,0
|
|
20241021,172600,86232790,6870,6870,6870,6870,0
|
|
20241021,172500,86232790,6870,6870,6870,6870,0
|
|
20241021,172400,86232790,6870,6870,6870,6870,0
|
|
20241021,172300,86232790,6870,6870,6870,6870,0
|
|
20241021,172200,86232790,6870,6870,6870,6870,0
|
|
20241021,172100,86232790,6870,6870,6870,6870,0
|
|
20241021,172000,86232790,6870,6870,6870,6870,0
|
|
20241021,171900,86232790,6870,6870,6870,6870,0
|
|
20241021,171800,86232790,6870,6870,6870,6870,444
|
|
20241021,171700,86232790,6870,6870,6870,6870,0
|
|
20241021,171600,86232790,6870,6870,6870,6870,0
|
|
20241021,171500,86232790,6870,6870,6870,6870,0
|
|
20241021,171400,86232790,6870,6870,6870,6870,0
|
|
20241021,171300,86232790,6870,6870,6870,6870,0
|
|
20241021,171200,86232790,6870,6870,6870,6870,0
|
|
20241021,171100,86232790,6870,6870,6870,6870,0
|
|
20241021,171000,86232790,6870,6870,6870,6870,0
|
|
20241021,170900,86232790,6870,6870,6870,6870,0
|
|
20241021,170800,86232790,6870,6870,6870,6870,0
|
|
20241021,170700,86232790,6870,6870,6870,6870,0
|
|
20241021,170600,86232790,6870,6870,6870,6870,0
|
|
20241021,170500,86232790,6870,6870,6870,6870,0
|
|
20241021,170400,86232790,6870,6870,6870,6870,0
|
|
20241021,170300,86232790,6870,6870,6870,6870,0
|
|
20241021,170200,86232790,6870,6870,6870,6870,0
|
|
20241021,170100,86232790,6870,6870,6870,6870,0
|
|
20241021,170000,86232790,6870,6870,6870,6870,0
|
|
20241021,165900,86232790,6870,6870,6870,6870,0
|
|
20241021,165800,86232790,6870,6870,6870,6870,0
|
|
20241021,165700,86232790,6870,6870,6870,6870,0
|
|
20241021,165600,86232790,6870,6870,6870,6870,0
|
|
20241021,165500,86232790,6870,6870,6870,6870,0
|
|
20241021,165400,86232790,6870,6870,6870,6870,0
|
|
20241021,165300,86232790,6870,6870,6870,6870,0
|
|
20241021,165200,86232790,6870,6870,6870,6870,0
|
|
20241021,165100,86232790,6870,6870,6870,6870,0
|
|
20241021,165000,86232790,6870,6870,6870,6870,0
|
|
20241021,164900,86232790,6870,6870,6870,6870,0
|
|
20241021,164800,86232790,6870,6870,6870,6870,444
|
|
20241021,164700,86232790,6870,6870,6870,6870,0
|
|
20241021,164600,86232790,6870,6870,6870,6870,0
|
|
20241021,164500,86232790,6870,6870,6870,6870,0
|
|
20241021,164400,86232790,6870,6870,6870,6870,0
|
|
20241021,164300,86232790,6870,6870,6870,6870,0
|
|
20241021,164200,86232790,6870,6870,6870,6870,0
|
|
20241021,164100,86232790,6870,6870,6870,6870,0
|
|
20241021,164000,86232790,6870,6870,6870,6870,0
|
|
20241021,163900,86232790,6870,6870,6870,6870,0
|
|
20241021,163800,86232790,6870,6870,6870,6870,0
|
|
20241021,163700,86232790,6870,6870,6870,6870,0
|
|
20241021,163600,86232790,6870,6870,6870,6870,0
|
|
20241021,163500,86232790,6870,6870,6870,6870,0
|
|
20241021,163400,86232790,6870,6870,6870,6870,0
|
|
20241021,163300,86232790,6870,6870,6870,6870,0
|
|
20241021,163200,86232790,6870,6870,6870,6870,0
|
|
20241021,163100,86232790,6870,6870,6870,6870,0
|
|
20241021,163000,86232790,6870,6870,6870,6870,0
|
|
20241021,162900,86232790,6870,6870,6870,6870,0
|
|
20241021,162800,86232790,6870,6870,6870,6870,0
|
|
20241021,162700,86232790,6870,6870,6870,6870,0
|
|
20241021,162600,86232790,6870,6870,6870,6870,0
|
|
20241021,162500,86232790,6870,6870,6870,6870,0
|
|
20241021,162400,86232790,6870,6870,6870,6870,0
|
|
20241021,162300,86232790,6870,6870,6870,6870,0
|
|
20241021,162200,86232790,6870,6870,6870,6870,0
|
|
20241021,162100,86232790,6870,6870,6870,6870,0
|
|
20241021,162000,86232790,6870,6870,6870,6870,0
|
|
20241021,161900,86232790,6870,6870,6870,6870,0
|
|
20241021,161800,86232790,6870,6870,6870,6870,444
|
|
20241021,161700,86232790,6870,6870,6870,6870,0
|
|
20241021,161600,86232790,6870,6870,6870,6870,0
|
|
20241021,161500,86232790,6870,6870,6870,6870,0
|
|
20241021,161400,86232790,6870,6870,6870,6870,0
|
|
20241021,161300,86232790,6870,6870,6870,6870,0
|
|
20241021,161200,86232790,6870,6870,6870,6870,0
|
|
20241021,161100,86232790,6870,6870,6870,6870,0
|
|
20241021,161000,86232790,6870,6870,6870,6870,0
|
|
20241021,160900,86232790,6870,6870,6870,6870,0
|
|
20241021,160800,86232790,6870,6870,6870,6870,0
|
|
20241021,160700,86232790,6870,6870,6870,6870,0
|
|
20241021,160600,86232790,6870,6870,6870,6870,0
|
|
20241021,160500,86232790,6870,6870,6870,6870,0
|
|
20241021,160400,86232790,6870,6870,6870,6870,0
|
|
20241021,160300,86232790,6870,6870,6870,6870,0
|
|
20241021,160200,86232790,6870,6870,6870,6870,0
|
|
20241021,160100,86232790,6870,6870,6870,6870,0
|
|
20241021,160000,86232790,6870,6870,6870,6870,0
|
|
20241021,155900,86232790,6870,6870,6870,6870,0
|
|
20241021,155800,86232790,6870,6870,6870,6870,0
|
|
20241021,155700,86232790,6870,6870,6870,6870,0
|
|
20241021,155600,86232790,6870,6870,6870,6870,0
|
|
20241021,155500,86232790,6870,6870,6870,6870,0
|
|
20241021,155400,86232790,6870,6870,6870,6870,0
|
|
20241021,155300,86232790,6870,6870,6870,6870,0
|
|
20241021,155200,86232790,6870,6870,6870,6870,0
|
|
20241021,155100,86232790,6870,6870,6870,6870,0
|
|
20241021,155000,86232790,6870,6870,6870,6870,0
|
|
20241021,154900,86232790,6870,6870,6870,6870,0
|
|
20241021,154800,86232790,6870,6870,6870,6870,444
|
|
20241021,154700,86232790,6870,6870,6870,6870,0
|
|
20241021,154600,86232790,6870,6870,6870,6870,0
|
|
20241021,154500,86232790,6870,6870,6870,6870,0
|
|
20241021,154400,86232790,6870,6870,6870,6870,0
|
|
20241021,154300,86232790,6870,6870,6870,6870,0
|
|
20241021,154200,86232790,6870,6870,6870,6870,0
|
|
20241021,154100,86232790,6870,6870,6870,6870,0
|
|
20241021,154000,86232790,6870,6870,6870,6870,0
|
|
20241021,153900,86232790,6870,6870,6870,6870,0
|
|
20241021,153800,86232790,6870,6870,6870,6870,0
|
|
20241021,153700,86232790,6870,6870,6870,6870,0
|
|
20241021,153600,86232790,6870,6870,6870,6870,0
|
|
20241021,153500,86232790,6870,6870,6870,6870,0
|
|
20241021,153400,86232790,6870,6870,6870,6870,0
|
|
20241021,153300,86232790,6870,6870,6870,6870,0
|
|
20241021,153200,86232790,6870,6870,6870,6870,0
|
|
20241021,153100,86232790,6870,6870,6870,6870,0
|
|
20241021,153000,86232790,6870,6870,6870,6870,444
|
|
20241021,152900,83182510,6950,6950,6950,6950,0
|
|
20241021,152800,83182510,6950,6950,6950,6950,0
|
|
20241021,152700,83182510,6950,6950,6950,6950,0
|
|
20241021,152600,83182510,6950,6950,6950,6950,0
|
|
20241021,152500,83182510,6950,6950,6950,6950,0
|
|
20241021,152400,83182510,6950,6950,6950,6950,0
|
|
20241021,152300,83182510,6950,6950,6950,6950,0
|
|
20241021,152200,83182510,6950,6950,6950,6950,0
|
|
20241021,152100,83182510,6950,6950,6950,6950,0
|
|
20241021,152000,83182510,6950,6950,6950,6950,0
|
|
20241021,151900,83182510,6950,6930,6950,6930,6
|
|
20241021,151800,83140860,6890,6900,6920,6880,144
|
|
20241021,151700,82147470,6880,6880,6880,6880,0
|
|
20241021,151600,82147470,6880,6880,6880,6880,0
|
|
20241021,151500,82147470,6880,6880,6880,6880,0
|
|
20241021,151400,82147470,6880,6880,6880,6880,0
|
|
20241021,151300,82147470,6880,6880,6880,6880,0
|
|
20241021,151200,82147470,6880,6880,6880,6880,9
|
|
20241021,151100,82085550,6860,6860,6860,6860,2
|
|
20241021,151000,82071830,6860,6860,6860,6860,0
|
|
20241021,150900,82071830,6860,6870,6870,6860,535
|
|
20241021,150800,78400460,6850,6850,6850,6850,0
|
|
20241021,150700,78400460,6850,6850,6850,6850,0
|
|
20241021,150600,78400460,6850,6850,6850,6850,127
|
|
20241021,150500,77530510,6850,6860,6860,6850,1599
|
|
20241021,150400,66566790,6870,6870,6870,6870,19
|
|
20241021,150300,66436260,6870,6870,6870,6870,1
|
|
20241021,150200,66429390,6870,6870,6870,6870,2
|
|
20241021,150100,66415650,6880,6880,6880,6880,10
|
|
20241021,150000,66346850,6870,6870,6870,6870,0
|
|
20241021,145900,66346850,6870,6870,6870,6870,0
|
|
20241021,145800,66346850,6870,6870,6870,6870,15
|
|
20241021,145700,66243800,6880,6880,6880,6880,0
|
|
20241021,145600,66243800,6880,6880,6880,6880,0
|
|
20241021,145500,66243800,6880,6880,6880,6880,0
|
|
20241021,145400,66243800,6880,6870,6880,6870,29
|
|
20241021,145300,66044560,6880,6880,6880,6880,0
|
|
20241021,145200,66044560,6880,6880,6880,6880,0
|
|
20241021,145100,66044560,6880,6880,6880,6880,0
|
|
20241021,145000,66044560,6880,6880,6880,6880,0
|
|
20241021,144900,66044560,6880,6880,6880,6880,0
|
|
20241021,144800,66044560,6880,6880,6880,6880,0
|
|
20241021,144700,66044560,6880,6880,6880,6880,0
|
|
20241021,144600,66044560,6880,6880,6880,6880,0
|
|
20241021,144500,66044560,6880,6880,6880,6880,0
|
|
20241021,144400,66044560,6880,6880,6880,6880,0
|
|
20241021,144300,66044560,6880,6880,6880,6880,0
|
|
20241021,144200,66044560,6880,6880,6880,6880,0
|
|
20241021,144100,66044560,6880,6880,6880,6880,20
|
|
20241021,144000,65906960,6880,6880,6880,6880,3
|
|
20241021,143900,65886320,6860,6860,6860,6860,0
|
|
20241021,143800,65886320,6860,6860,6860,6860,0
|
|
20241021,143700,65886320,6860,6860,6860,6860,110
|
|
20241021,143600,65131720,6880,6880,6880,6880,0
|
|
20241021,143500,65131720,6880,6880,6880,6880,0
|
|
20241021,143400,65131720,6880,6880,6880,6880,0
|
|
20241021,143300,65131720,6880,6870,6880,6860,40
|
|
20241021,143200,64857030,6880,6880,6880,6880,0
|
|
20241021,143100,64857030,6880,6880,6880,6880,0
|
|
20241021,143000,64857030,6880,6880,6880,6880,0
|
|
20241021,142900,64857030,6880,6880,6880,6880,0
|
|
20241021,142800,64857030,6880,6880,6880,6880,10
|
|
20241021,142700,64788230,6880,6880,6880,6880,0
|
|
20241021,142600,64788230,6880,6880,6880,6880,20
|
|
20241021,142500,64650630,6880,6880,6880,6880,0
|
|
20241021,142400,64650630,6880,6880,6880,6880,0
|
|
20241021,142300,64650630,6880,6880,6880,6880,0
|
|
20241021,142200,64650630,6880,6880,6880,6880,0
|
|
20241021,142100,64650630,6880,6880,6880,6880,0
|
|
20241021,142000,64650630,6880,6880,6880,6880,0
|
|
20241021,141900,64650630,6880,6880,6880,6880,0
|
|
20241021,141800,64650630,6880,6880,6880,6880,0
|
|
20241021,141700,64650630,6880,6880,6880,6880,5
|
|
20241021,141600,64616230,6880,6880,6880,6880,0
|
|
20241021,141500,64616230,6880,6880,6880,6880,1
|
|
20241021,141400,64609350,6860,6860,6860,6860,0
|
|
20241021,141300,64609350,6860,6860,6860,6860,4
|
|
20241021,141200,64581910,6860,6860,6860,6860,0
|
|
20241021,141100,64581910,6860,6870,6870,6860,897
|
|
20241021,141000,58425920,6880,6880,6880,6880,8
|
|
20241021,140900,58370880,6880,6880,6880,6880,0
|
|
20241021,140800,58370880,6880,6880,6880,6880,0
|
|
20241021,140700,58370880,6880,6880,6880,6880,0
|
|
20241021,140600,58370880,6880,6880,6880,6880,0
|
|
20241021,140500,58370880,6880,6880,6880,6880,0
|
|
20241021,140400,58370880,6880,6880,6880,6880,0
|
|
20241021,140300,58370880,6880,6880,6880,6880,0
|
|
20241021,140200,58370880,6880,6880,6880,6880,0
|
|
20241021,140100,58370880,6880,6880,6880,6880,0
|
|
20241021,140000,58370880,6880,6880,6880,6880,0
|
|
20241021,135900,58370880,6880,6880,6880,6880,0
|
|
20241021,135800,58370880,6880,6890,6890,6880,20
|
|
20241021,135700,58233260,6890,6890,6890,6890,0
|
|
20241021,135600,58233260,6890,6890,6890,6890,0
|
|
20241021,135500,58233260,6890,6890,6890,6890,1
|
|
20241021,135400,58226370,6890,6890,6890,6890,0
|
|
20241021,135300,58226370,6890,6890,6890,6890,0
|
|
20241021,135200,58226370,6890,6890,6890,6890,0
|
|
20241021,135100,58226370,6890,6890,6890,6890,0
|
|
20241021,135000,58226370,6890,6890,6890,6890,0
|
|
20241021,134900,58226370,6890,6890,6890,6890,0
|
|
20241021,134800,58226370,6890,6890,6890,6890,5
|
|
20241021,134700,58191920,6880,6880,6880,6880,0
|
|
20241021,134600,58191920,6880,6880,6880,6880,0
|
|
20241021,134500,58191920,6880,6880,6880,6880,0
|
|
20241021,134400,58191920,6880,6880,6880,6880,0
|
|
20241021,134300,58191920,6880,6880,6880,6880,300
|
|
20241021,134200,56127920,6890,6890,6890,6890,0
|
|
20241021,134100,56127920,6890,6890,6890,6890,0
|
|
20241021,134000,56127920,6890,6890,6890,6890,1
|
|
20241021,133900,56121030,6890,6890,6890,6890,60
|
|
20241021,133800,55707630,6880,6880,6880,6880,7
|
|
20241021,133700,55659470,6890,6890,6890,6890,13
|
|
20241021,133600,55569900,6880,6880,6880,6880,0
|
|
20241021,133500,55569900,6880,6880,6880,6880,0
|
|
20241021,133400,55569900,6880,6880,6880,6880,10
|
|
20241021,133300,55501100,6880,6880,6880,6880,6
|
|
20241021,133200,55459820,6880,6880,6880,6880,0
|
|
20241021,133100,55459820,6880,6880,6880,6880,0
|
|
20241021,133000,55459820,6880,6880,6880,6880,0
|
|
20241021,132900,55459820,6880,6880,6880,6880,0
|
|
20241021,132800,55459820,6880,6880,6880,6880,0
|
|
20241021,132700,55459820,6880,6880,6880,6880,0
|
|
20241021,132600,55459820,6880,6880,6880,6880,0
|
|
20241021,132500,55459820,6880,6880,6880,6880,10
|
|
20241021,132400,55391020,6880,6880,6880,6880,0
|
|
20241021,132300,55391020,6880,6880,6880,6880,9
|
|
20241021,132200,55329100,6880,6880,6880,6880,0
|
|
20241021,132100,55329100,6880,6880,6880,6880,120
|
|
20241021,132000,54503500,6890,6890,6890,6890,0
|
|
20241021,131900,54503500,6890,6890,6890,6890,0
|
|
20241021,131800,54503500,6890,6880,6890,6880,5
|
|
20241021,131700,54469090,6880,6880,6880,6880,0
|
|
20241021,131600,54469090,6880,6880,6880,6880,20
|
|
20241021,131500,54331490,6870,6870,6870,6870,0
|
|
20241021,131400,54331490,6870,6870,6870,6870,0
|
|
20241021,131300,54331490,6870,6870,6870,6870,0
|
|
20241021,131200,54331490,6870,6870,6870,6870,0
|
|
20241021,131100,54331490,6870,6870,6870,6870,6
|
|
20241021,131000,54290270,6870,6870,6870,6870,43
|
|
20241021,130900,53994860,6880,6880,6880,6880,0
|
|
20241021,130800,53994860,6880,6880,6880,6880,0
|
|
20241021,130700,53994860,6880,6880,6880,6880,0
|
|
20241021,130600,53994860,6880,6880,6880,6880,0
|
|
20241021,130500,53994860,6880,6880,6880,6880,0
|
|
20241021,130400,53994860,6880,6880,6880,6880,0
|
|
20241021,130300,53994860,6880,6880,6880,6880,0
|
|
20241021,130200,53994860,6880,6880,6880,6880,0
|
|
20241021,130100,53994860,6880,6880,6880,6880,0
|
|
20241021,130000,53994860,6880,6880,6880,6880,0
|
|
20241021,125900,53994860,6880,6880,6880,6880,0
|
|
20241021,125800,53994860,6880,6880,6880,6880,5
|
|
20241021,125700,53960460,6880,6880,6880,6880,0
|
|
20241021,125600,53960460,6880,6880,6880,6880,0
|
|
20241021,125500,53960460,6880,6880,6880,6880,0
|
|
20241021,125400,53960460,6880,6880,6880,6880,0
|
|
20241021,125300,53960460,6880,6880,6880,6880,0
|
|
20241021,125200,53960460,6880,6870,6880,6870,13
|
|
20241021,125100,53871140,6860,6860,6860,6860,15
|
|
20241021,125000,53768240,6880,6860,6880,6860,425
|
|
20241021,124900,50849880,6870,6870,6870,6870,265
|
|
20241021,124800,49029330,6910,6900,6910,6880,613
|
|
20241021,124700,44807670,6910,6910,6910,6910,0
|
|
20241021,124600,44807670,6910,6910,6910,6910,0
|
|
20241021,124500,44807670,6910,6910,6910,6910,0
|
|
20241021,124400,44807670,6910,6910,6910,6910,0
|
|
20241021,124300,44807670,6910,6910,6910,6910,0
|
|
20241021,124200,44807670,6910,6910,6910,6910,0
|
|
20241021,124100,44807670,6910,6910,6910,6910,0
|
|
20241021,124000,44807670,6910,6910,6910,6910,0
|
|
20241021,123900,44807670,6910,6910,6910,6910,0
|
|
20241021,123800,44807670,6910,6910,6910,6910,0
|
|
20241021,123700,44807670,6910,6910,6910,6910,0
|
|
20241021,123600,44807670,6910,6910,6910,6910,2
|
|
20241021,123500,44793850,6900,6900,6900,6900,0
|
|
20241021,123400,44793850,6900,6900,6900,6900,0
|
|
20241021,123300,44793850,6900,6900,6900,6900,50
|
|
20241021,123200,44448850,6910,6910,6910,6910,0
|
|
20241021,123100,44448850,6910,6910,6910,6910,1689
|
|
20241021,123000,32777860,6910,6910,6910,6910,0
|
|
20241021,122900,32777860,6910,6910,6910,6910,0
|
|
20241021,122800,32777860,6910,6910,6910,6910,0
|
|
20241021,122700,32777860,6910,6910,6910,6910,0
|
|
20241021,122600,32777860,6910,6910,6910,6910,0
|
|
20241021,122500,32777860,6910,6910,6910,6910,0
|
|
20241021,122400,32777860,6910,6910,6910,6910,0
|
|
20241021,122300,32777860,6910,6910,6910,6910,0
|
|
20241021,122200,32777860,6910,6910,6910,6910,0
|
|
20241021,122100,32777860,6910,6910,6910,6910,0
|
|
20241021,122000,32777860,6910,6910,6910,6910,0
|
|
20241021,121900,32777860,6910,6910,6910,6910,0
|
|
20241021,121800,32777860,6910,6910,6910,6910,0
|
|
20241021,121700,32777860,6910,6910,6910,6910,50
|
|
20241021,121600,32432360,6910,6910,6910,6910,0
|
|
20241021,121500,32432360,6910,6910,6910,6910,0
|
|
20241021,121400,32432360,6910,6910,6910,6910,1
|
|
20241021,121300,32425450,6900,6900,6900,6900,0
|
|
20241021,121200,32425450,6900,6900,6900,6900,87
|
|
20241021,121100,31825150,6910,6910,6910,6910,0
|
|
20241021,121000,31825150,6910,6910,6910,6910,0
|
|
20241021,120900,31825150,6910,6910,6910,6910,1
|
|
20241021,120800,31818240,6910,6910,6910,6910,0
|
|
20241021,120700,31818240,6910,6910,6910,6910,0
|
|
20241021,120600,31818240,6910,6910,6910,6910,0
|
|
20241021,120500,31818240,6910,6910,6910,6910,100
|
|
20241021,120400,31127240,6900,6900,6900,6900,0
|
|
20241021,120300,31127240,6900,6900,6900,6900,0
|
|
20241021,120200,31127240,6900,6900,6900,6900,0
|
|
20241021,120100,31127240,6900,6900,6900,6900,0
|
|
20241021,120000,31127240,6900,6900,6900,6900,50
|
|
20241021,115900,30782240,6900,6900,6900,6900,30
|
|
20241021,115800,30575240,6910,6910,6910,6910,0
|
|
20241021,115700,30575240,6910,6910,6910,6910,100
|
|
20241021,115600,29884240,6900,6900,6900,6900,0
|
|
20241021,115500,29884240,6900,6900,6900,6900,0
|
|
20241021,115400,29884240,6900,6910,6910,6900,525
|
|
20241021,115300,26256790,6910,6910,6910,6910,142
|
|
20241021,115200,25275570,6910,6910,6910,6910,0
|
|
20241021,115100,25275570,6910,6910,6910,6910,0
|
|
20241021,115000,25275570,6910,6910,6910,6910,100
|
|
20241021,114900,24584570,6900,6900,6900,6900,0
|
|
20241021,114800,24584570,6900,6900,6900,6900,0
|
|
20241021,114700,24584570,6900,6900,6900,6900,0
|
|
20241021,114600,24584570,6900,6900,6900,6900,9
|
|
20241021,114500,24522470,6910,6910,6910,6910,100
|
|
20241021,114400,23831470,6910,6910,6910,6910,0
|
|
20241021,114300,23831470,6910,6910,6910,6910,0
|
|
20241021,114200,23831470,6910,6910,6910,6910,0
|
|
20241021,114100,23831470,6910,6910,6910,6910,2
|
|
20241021,114000,23817650,6910,6910,6910,6910,0
|
|
20241021,113900,23817650,6910,6910,6910,6910,0
|
|
20241021,113800,23817650,6910,6910,6910,6910,100
|
|
20241021,113700,23126650,6900,6900,6900,6900,36
|
|
20241021,113600,22878250,6910,6910,6910,6910,5
|
|
20241021,113500,22843700,6910,6910,6910,6910,3
|
|
20241021,113400,22822970,6910,6910,6910,6910,1
|
|
20241021,113300,22816060,6910,6910,6910,6910,0
|
|
20241021,113200,22816060,6910,6910,6910,6910,0
|
|
20241021,113100,22816060,6910,6910,6910,6910,0
|
|
20241021,113000,22816060,6910,6900,6910,6900,2
|
|
20241021,112900,22802250,6900,6900,6900,6900,0
|
|
20241021,112800,22802250,6900,6910,6910,6900,49
|
|
20241021,112700,22463940,6910,6910,6910,6910,0
|
|
20241021,112600,22463940,6910,6910,6910,6910,23
|
|
20241021,112500,22305010,6910,6910,6910,6910,2
|
|
20241021,112400,22291190,6900,6900,6900,6900,0
|
|
20241021,112300,22291190,6900,6900,6910,6900,302
|
|
20241021,112200,20207380,6900,6910,6960,6900,7
|
|
20241021,112100,20158920,6910,6910,6910,6910,10
|
|
20241021,112000,20089820,6910,6910,6910,6910,0
|
|
20241021,111900,20089820,6910,6910,6910,6910,0
|
|
20241021,111800,20089820,6910,6910,6910,6910,1
|
|
20241021,111700,20082910,6910,6910,6910,6910,0
|
|
20241021,111600,20082910,6910,6910,6910,6910,1
|
|
20241021,111500,20076000,6910,6900,6910,6900,5
|
|
20241021,111400,20041470,6910,6910,6910,6910,0
|
|
20241021,111300,20041470,6910,6910,6910,6910,0
|
|
20241021,111200,20041470,6910,6910,6920,6900,13
|
|
20241021,111100,19951630,6910,6930,6930,6910,11
|
|
20241021,111000,19875520,6900,6900,6900,6900,20
|
|
20241021,110900,19737520,6910,6910,6910,6910,0
|
|
20241021,110800,19737520,6910,6910,6910,6910,0
|
|
20241021,110700,19737520,6910,6910,6910,6910,0
|
|
20241021,110600,19737520,6910,6910,6910,6910,28
|
|
20241021,110500,19544040,6960,6920,6960,6920,2
|
|
20241021,110400,19530160,6920,6920,6920,6920,2
|
|
20241021,110300,19516320,6920,6920,6920,6920,0
|
|
20241021,110200,19516320,6920,6920,6920,6920,0
|
|
20241021,110100,19516320,6920,6930,6960,6920,54
|
|
20241021,110000,19142470,6950,6950,6950,6950,6
|
|
20241021,105900,19100770,6900,6900,6900,6900,0
|
|
20241021,105800,19100770,6900,6900,6900,6900,0
|
|
20241021,105700,19100770,6900,6900,6900,6900,0
|
|
20241021,105600,19100770,6900,6900,6900,6900,0
|
|
20241021,105500,19100770,6900,6900,6900,6900,0
|
|
20241021,105400,19100770,6900,6940,6940,6900,829
|
|
20241021,105300,13374640,6950,6950,6950,6950,0
|
|
20241021,105200,13374640,6950,6950,6950,6950,0
|
|
20241021,105100,13374640,6950,6950,6950,6950,0
|
|
20241021,105000,13374640,6950,6940,6950,6940,161
|
|
20241021,104900,12257210,6940,6940,6940,6940,100
|
|
20241021,104800,11563210,6940,6940,6940,6940,0
|
|
20241021,104700,11563210,6940,6940,6940,6940,29
|
|
20241021,104600,11361950,6950,6950,6950,6950,0
|
|
20241021,104500,11361950,6950,6950,6950,6950,0
|
|
20241021,104400,11361950,6950,6950,6950,6950,5
|
|
20241021,104300,11327200,6950,6950,6950,6950,1
|
|
20241021,104200,11320250,6950,6950,6950,6950,0
|
|
20241021,104100,11320250,6950,6950,6950,6950,0
|
|
20241021,104000,11320250,6950,6950,6950,6950,0
|
|
20241021,103900,11320250,6950,6950,6950,6950,1
|
|
20241021,103800,11313300,6960,6960,6960,6960,0
|
|
20241021,103700,11313300,6960,6960,6960,6960,0
|
|
20241021,103600,11313300,6960,6960,6960,6960,0
|
|
20241021,103500,11313300,6960,6960,6960,6960,0
|
|
20241021,103400,11313300,6960,6960,6960,6960,0
|
|
20241021,103300,11313300,6960,6960,6960,6960,0
|
|
20241021,103200,11313300,6960,6960,6960,6960,0
|
|
20241021,103100,11313300,6960,6960,6960,6960,2
|
|
20241021,103000,11299380,6960,6960,6960,6960,0
|
|
20241021,102900,11299380,6960,6960,6960,6960,0
|
|
20241021,102800,11299380,6960,6960,6960,6960,0
|
|
20241021,102700,11299380,6960,6960,6960,6960,0
|
|
20241021,102600,11299380,6960,6960,6960,6960,0
|
|
20241021,102500,11299380,6960,6960,6960,6960,0
|
|
20241021,102400,11299380,6960,6960,6960,6960,0
|
|
20241021,102300,11299380,6960,6960,6960,6960,76
|
|
20241021,102200,10770420,6960,6960,6960,6960,0
|
|
20241021,102100,10770420,6960,6960,6960,6960,1
|
|
20241021,102000,10763460,6940,6940,6940,6940,5
|
|
20241021,101900,10728760,6960,6960,6960,6960,0
|
|
20241021,101800,10728760,6960,6960,6960,6960,0
|
|
20241021,101700,10728760,6960,6960,6960,6960,0
|
|
20241021,101600,10728760,6960,6960,6960,6960,0
|
|
20241021,101500,10728760,6960,6960,6960,6960,1
|
|
20241021,101400,10721800,6930,6930,6930,6930,0
|
|
20241021,101300,10721800,6930,6930,6930,6930,10
|
|
20241021,101200,10652500,6930,6930,6930,6930,0
|
|
20241021,101100,10652500,6930,6950,6950,6930,220
|
|
20241021,101000,9126520,6970,6960,6970,6960,24
|
|
20241021,100900,8959470,6970,6970,6970,6970,1
|
|
20241021,100800,8952500,6970,6970,6970,6970,0
|
|
20241021,100700,8952500,6970,6970,6970,6970,0
|
|
20241021,100600,8952500,6970,6970,6970,6970,0
|
|
20241021,100500,8952500,6970,6970,6970,6970,5
|
|
20241021,100400,8917650,6980,6980,6980,6980,0
|
|
20241021,100300,8917650,6980,6980,6980,6980,0
|
|
20241021,100200,8917650,6980,6980,6980,6980,0
|
|
20241021,100100,8917650,6980,6990,6990,6980,86
|
|
20241021,100000,8316520,6990,6990,6990,6990,0
|
|
20241021,095900,8316520,6990,6990,6990,6990,0
|
|
20241021,095800,8316520,6990,6990,6990,6990,0
|
|
20241021,095700,8316520,6990,6990,6990,6990,0
|
|
20241021,095600,8316520,6990,6990,6990,6990,0
|
|
20241021,095500,8316520,6990,6990,6990,6990,0
|
|
20241021,095400,8316520,6990,6990,6990,6990,0
|
|
20241021,095300,8316520,6990,6990,6990,6990,0
|
|
20241021,095200,8316520,6990,6990,6990,6990,0
|
|
20241021,095100,8316520,6990,6990,6990,6990,0
|
|
20241021,095000,8316520,6990,6990,6990,6990,1
|
|
20241021,094900,8309530,6970,6970,6970,6970,0
|
|
20241021,094800,8309530,6970,6970,6970,6970,19
|
|
20241021,094700,8177100,7000,6990,7000,6990,114
|
|
20241021,094600,7379520,6990,6990,6990,6990,7
|
|
20241021,094500,7330590,6990,6990,6990,6990,0
|
|
20241021,094400,7330590,6990,6990,6990,6990,0
|
|
20241021,094300,7330590,6990,6990,6990,6990,1
|
|
20241021,094200,7323600,6970,6970,6970,6970,0
|
|
20241021,094100,7323600,6970,6970,6970,6970,0
|
|
20241021,094000,7323600,6970,6970,6970,6970,0
|
|
20241021,093900,7323600,6970,6970,6970,6970,52
|
|
20241021,093800,6961160,6970,6970,6970,6970,0
|
|
20241021,093700,6961160,6970,6970,6970,6970,10
|
|
20241021,093600,6891460,6970,6970,6970,6970,0
|
|
20241021,093500,6891460,6970,6970,6970,6970,0
|
|
20241021,093400,6891460,6970,6970,6970,6970,0
|
|
20241021,093300,6891460,6970,6970,6970,6970,0
|
|
20241021,093200,6891460,6970,6970,6970,6970,0
|
|
20241021,093100,6891460,6970,6970,6970,6970,0
|
|
20241021,093000,6891460,6970,6970,6970,6970,0
|
|
20241021,092900,6891460,6970,6970,6970,6970,0
|
|
20241021,092800,6891460,6970,6970,6970,6970,0
|
|
20241021,092700,6891460,6970,6970,6970,6970,0
|
|
20241021,092600,6891460,6970,6970,6970,6970,1
|
|
20241021,092500,6884490,6920,6920,6920,6920,151
|
|
20241021,092400,5839570,6920,6930,6930,6920,3
|
|
20241021,092300,5818790,6930,6940,6940,6930,3
|
|
20241021,092200,5797980,6980,6980,6980,6980,0
|
|
20241021,092100,5797980,6980,6980,6980,6980,30
|
|
20241021,092000,5588580,6980,6980,6980,6980,20
|
|
20241021,091900,5448980,6980,6980,6980,6980,20
|
|
20241021,091800,5309380,6980,6980,6980,6980,10
|
|
20241021,091700,5239580,6980,6980,6980,6980,13
|
|
20241021,091600,5148840,6980,6980,6980,6980,33
|
|
20241021,091500,4918500,6980,6980,6980,6980,40
|
|
20241021,091400,4639300,7000,7000,7000,7000,0
|
|
20241021,091300,4639300,7000,7000,7000,7000,1
|
|
20241021,091200,4632300,6960,6960,6960,6960,24
|
|
20241021,091100,4465260,6960,6960,6960,6960,1
|
|
20241021,091000,4458300,6930,6930,6930,6930,30
|
|
20241021,090900,4250400,6920,6940,6940,6920,121
|
|
20241021,090800,3411780,6930,6960,6960,6930,152
|
|
20241021,090700,2355770,6950,6960,6960,6950,72
|
|
20241021,090600,1854870,6960,7000,7000,6960,82
|
|
20241021,090500,1281000,7000,7000,7000,7000,0
|
|
20241021,090400,1281000,7000,7000,7000,7000,0
|
|
20241021,090300,1281000,7000,7000,7000,7000,0
|
|
20241021,090200,1281000,7000,7000,7000,7000,0
|
|
20241021,090100,1281000,7000,7000,7000,7000,0
|
|
20241021,090000,1281000,7000,7000,7000,7000,183
|