621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191800,205719450,6870,6870,6870,6870,1361
|
|
20241022,191700,205719450,6870,6870,6870,6870,0
|
|
20241022,191600,205719450,6870,6870,6870,6870,0
|
|
20241022,191500,205719450,6870,6870,6870,6870,0
|
|
20241022,191400,205719450,6870,6870,6870,6870,0
|
|
20241022,191300,205719450,6870,6870,6870,6870,0
|
|
20241022,191200,205719450,6870,6870,6870,6870,0
|
|
20241022,191100,205719450,6870,6870,6870,6870,0
|
|
20241022,191000,205719450,6870,6870,6870,6870,0
|
|
20241022,190900,205719450,6870,6870,6870,6870,0
|
|
20241022,190800,205719450,6870,6870,6870,6870,0
|
|
20241022,190700,205719450,6870,6870,6870,6870,0
|
|
20241022,190600,205719450,6870,6870,6870,6870,0
|
|
20241022,190500,205719450,6870,6870,6870,6870,0
|
|
20241022,190400,205719450,6870,6870,6870,6870,0
|
|
20241022,190300,205719450,6870,6870,6870,6870,0
|
|
20241022,190200,205719450,6870,6870,6870,6870,0
|
|
20241022,190100,205719450,6870,6870,6870,6870,0
|
|
20241022,190000,205719450,6870,6870,6870,6870,0
|
|
20241022,185900,205719450,6870,6870,6870,6870,0
|
|
20241022,185800,205719450,6870,6870,6870,6870,0
|
|
20241022,185700,205719450,6870,6870,6870,6870,0
|
|
20241022,185600,205719450,6870,6870,6870,6870,0
|
|
20241022,185500,205719450,6870,6870,6870,6870,0
|
|
20241022,185400,205719450,6870,6870,6870,6870,0
|
|
20241022,185300,205719450,6870,6870,6870,6870,0
|
|
20241022,185200,205719450,6870,6870,6870,6870,0
|
|
20241022,185100,205719450,6870,6870,6870,6870,0
|
|
20241022,185000,205719450,6870,6870,6870,6870,0
|
|
20241022,184900,205719450,6870,6870,6870,6870,0
|
|
20241022,184800,205719450,6870,6870,6870,6870,1361
|
|
20241022,184700,205719450,6870,6870,6870,6870,0
|
|
20241022,184600,205719450,6870,6870,6870,6870,0
|
|
20241022,184500,205719450,6870,6870,6870,6870,0
|
|
20241022,184400,205719450,6870,6870,6870,6870,0
|
|
20241022,184300,205719450,6870,6870,6870,6870,0
|
|
20241022,184200,205719450,6870,6870,6870,6870,0
|
|
20241022,184100,205719450,6870,6870,6870,6870,0
|
|
20241022,184000,205719450,6870,6870,6870,6870,0
|
|
20241022,183900,205719450,6870,6870,6870,6870,0
|
|
20241022,183800,205719450,6870,6870,6870,6870,0
|
|
20241022,183700,205719450,6870,6870,6870,6870,0
|
|
20241022,183600,205719450,6870,6870,6870,6870,0
|
|
20241022,183500,205719450,6870,6870,6870,6870,0
|
|
20241022,183400,205719450,6870,6870,6870,6870,0
|
|
20241022,183300,205719450,6870,6870,6870,6870,0
|
|
20241022,183200,205719450,6870,6870,6870,6870,0
|
|
20241022,183100,205719450,6870,6870,6870,6870,0
|
|
20241022,183000,205719450,6870,6870,6870,6870,0
|
|
20241022,182900,205719450,6870,6870,6870,6870,0
|
|
20241022,182800,205719450,6870,6870,6870,6870,0
|
|
20241022,182700,205719450,6870,6870,6870,6870,0
|
|
20241022,182600,205719450,6870,6870,6870,6870,0
|
|
20241022,182500,205719450,6870,6870,6870,6870,0
|
|
20241022,182400,205719450,6870,6870,6870,6870,0
|
|
20241022,182300,205719450,6870,6870,6870,6870,0
|
|
20241022,182200,205719450,6870,6870,6870,6870,0
|
|
20241022,182100,205719450,6870,6870,6870,6870,0
|
|
20241022,182000,205719450,6870,6870,6870,6870,0
|
|
20241022,181900,205719450,6870,6870,6870,6870,0
|
|
20241022,181800,205719450,6870,6870,6870,6870,1361
|
|
20241022,181700,205719450,6870,6870,6870,6870,0
|
|
20241022,181600,205719450,6870,6870,6870,6870,0
|
|
20241022,181500,205719450,6870,6870,6870,6870,0
|
|
20241022,181400,205719450,6870,6870,6870,6870,0
|
|
20241022,181300,205719450,6870,6870,6870,6870,0
|
|
20241022,181200,205719450,6870,6870,6870,6870,0
|
|
20241022,181100,205719450,6870,6870,6870,6870,0
|
|
20241022,181000,205719450,6870,6870,6870,6870,0
|
|
20241022,180900,205719450,6870,6870,6870,6870,0
|
|
20241022,180800,205719450,6870,6870,6870,6870,0
|
|
20241022,180700,205719450,6870,6870,6870,6870,0
|
|
20241022,180600,205719450,6870,6870,6870,6870,0
|
|
20241022,180500,205719450,6870,6870,6870,6870,0
|
|
20241022,180400,205719450,6870,6870,6870,6870,0
|
|
20241022,180300,205719450,6870,6870,6870,6870,0
|
|
20241022,180200,205719450,6870,6870,6870,6870,0
|
|
20241022,180100,205719450,6870,6870,6870,6870,0
|
|
20241022,180000,205719450,6870,6870,6870,6870,0
|
|
20241022,175900,205719450,6870,6870,6870,6870,0
|
|
20241022,175800,205719450,6870,6870,6870,6870,0
|
|
20241022,175700,205719450,6870,6870,6870,6870,0
|
|
20241022,175600,205719450,6870,6870,6870,6870,0
|
|
20241022,175500,205719450,6870,6870,6870,6870,0
|
|
20241022,175400,205719450,6870,6870,6870,6870,0
|
|
20241022,175300,205719450,6870,6870,6870,6870,0
|
|
20241022,175200,205719450,6870,6870,6870,6870,0
|
|
20241022,175100,205719450,6870,6870,6870,6870,0
|
|
20241022,175000,205719450,6870,6870,6870,6870,0
|
|
20241022,174900,205719450,6870,6870,6870,6870,0
|
|
20241022,174800,205719450,6870,6870,6870,6870,1361
|
|
20241022,174700,205719450,6870,6870,6870,6870,0
|
|
20241022,174600,205719450,6870,6870,6870,6870,0
|
|
20241022,174500,205719450,6870,6870,6870,6870,0
|
|
20241022,174400,205719450,6870,6870,6870,6870,0
|
|
20241022,174300,205719450,6870,6870,6870,6870,0
|
|
20241022,174200,205719450,6870,6870,6870,6870,0
|
|
20241022,174100,205719450,6870,6870,6870,6870,0
|
|
20241022,174000,205719450,6870,6870,6870,6870,0
|
|
20241022,173900,205719450,6870,6870,6870,6870,0
|
|
20241022,173800,205719450,6870,6870,6870,6870,0
|
|
20241022,173700,205719450,6870,6870,6870,6870,0
|
|
20241022,173600,205719450,6870,6870,6870,6870,0
|
|
20241022,173500,205719450,6870,6870,6870,6870,0
|
|
20241022,173400,205719450,6870,6870,6870,6870,0
|
|
20241022,173300,205719450,6870,6870,6870,6870,0
|
|
20241022,173200,205719450,6870,6870,6870,6870,0
|
|
20241022,173100,205719450,6870,6870,6870,6870,0
|
|
20241022,173000,205719450,6870,6870,6870,6870,0
|
|
20241022,172900,205719450,6870,6870,6870,6870,0
|
|
20241022,172800,205719450,6870,6870,6870,6870,0
|
|
20241022,172700,205719450,6870,6870,6870,6870,0
|
|
20241022,172600,205719450,6870,6870,6870,6870,0
|
|
20241022,172500,205719450,6870,6870,6870,6870,0
|
|
20241022,172400,205719450,6870,6870,6870,6870,0
|
|
20241022,172300,205719450,6870,6870,6870,6870,0
|
|
20241022,172200,205719450,6870,6870,6870,6870,0
|
|
20241022,172100,205719450,6870,6870,6870,6870,0
|
|
20241022,172000,205719450,6870,6870,6870,6870,0
|
|
20241022,171900,205719450,6870,6870,6870,6870,0
|
|
20241022,171800,205719450,6870,6870,6870,6870,1361
|
|
20241022,171700,205719450,6870,6870,6870,6870,0
|
|
20241022,171600,205719450,6870,6870,6870,6870,0
|
|
20241022,171500,205719450,6870,6870,6870,6870,0
|
|
20241022,171400,205719450,6870,6870,6870,6870,0
|
|
20241022,171300,205719450,6870,6870,6870,6870,0
|
|
20241022,171200,205719450,6870,6870,6870,6870,0
|
|
20241022,171100,205719450,6870,6870,6870,6870,0
|
|
20241022,171000,205719450,6870,6870,6870,6870,0
|
|
20241022,170900,205719450,6870,6870,6870,6870,0
|
|
20241022,170800,205719450,6870,6870,6870,6870,0
|
|
20241022,170700,205719450,6870,6870,6870,6870,0
|
|
20241022,170600,205719450,6870,6870,6870,6870,0
|
|
20241022,170500,205719450,6870,6870,6870,6870,0
|
|
20241022,170400,205719450,6870,6870,6870,6870,0
|
|
20241022,170300,205719450,6870,6870,6870,6870,0
|
|
20241022,170200,205719450,6870,6870,6870,6870,0
|
|
20241022,170100,205719450,6870,6870,6870,6870,0
|
|
20241022,170000,205719450,6870,6870,6870,6870,0
|
|
20241022,165900,205719450,6870,6870,6870,6870,0
|
|
20241022,165800,205719450,6870,6870,6870,6870,0
|
|
20241022,165700,205719450,6870,6870,6870,6870,0
|
|
20241022,165600,205719450,6870,6870,6870,6870,0
|
|
20241022,165500,205719450,6870,6870,6870,6870,0
|
|
20241022,165400,205719450,6870,6870,6870,6870,0
|
|
20241022,165300,205719450,6870,6870,6870,6870,0
|
|
20241022,165200,205719450,6870,6870,6870,6870,0
|
|
20241022,165100,205719450,6870,6870,6870,6870,0
|
|
20241022,165000,205719450,6870,6870,6870,6870,0
|
|
20241022,164900,205719450,6870,6870,6870,6870,0
|
|
20241022,164800,205719450,6870,6870,6870,6870,1361
|
|
20241022,164700,205719450,6870,6870,6870,6870,0
|
|
20241022,164600,205719450,6870,6870,6870,6870,0
|
|
20241022,164500,205719450,6870,6870,6870,6870,0
|
|
20241022,164400,205719450,6870,6870,6870,6870,0
|
|
20241022,164300,205719450,6870,6870,6870,6870,0
|
|
20241022,164200,205719450,6870,6870,6870,6870,0
|
|
20241022,164100,205719450,6870,6870,6870,6870,0
|
|
20241022,164000,205719450,6870,6870,6870,6870,0
|
|
20241022,163900,205719450,6870,6870,6870,6870,0
|
|
20241022,163800,205719450,6870,6870,6870,6870,0
|
|
20241022,163700,205719450,6870,6870,6870,6870,0
|
|
20241022,163600,205719450,6870,6870,6870,6870,0
|
|
20241022,163500,205719450,6870,6870,6870,6870,0
|
|
20241022,163400,205719450,6870,6870,6870,6870,0
|
|
20241022,163300,205719450,6870,6870,6870,6870,0
|
|
20241022,163200,205719450,6870,6870,6870,6870,0
|
|
20241022,163100,205719450,6870,6870,6870,6870,0
|
|
20241022,163000,205719450,6870,6870,6870,6870,0
|
|
20241022,162900,205719450,6870,6870,6870,6870,0
|
|
20241022,162800,205719450,6870,6870,6870,6870,0
|
|
20241022,162700,205719450,6870,6870,6870,6870,0
|
|
20241022,162600,205719450,6870,6870,6870,6870,0
|
|
20241022,162500,205719450,6870,6870,6870,6870,0
|
|
20241022,162400,205719450,6870,6870,6870,6870,0
|
|
20241022,162300,205719450,6870,6870,6870,6870,0
|
|
20241022,162200,205719450,6870,6870,6870,6870,0
|
|
20241022,162100,205719450,6870,6870,6870,6870,0
|
|
20241022,162000,205719450,6870,6870,6870,6870,0
|
|
20241022,161900,205719450,6870,6870,6870,6870,0
|
|
20241022,161800,205719450,6870,6870,6870,6870,1361
|
|
20241022,161700,205719450,6870,6870,6870,6870,0
|
|
20241022,161600,205719450,6870,6870,6870,6870,0
|
|
20241022,161500,205719450,6870,6870,6870,6870,0
|
|
20241022,161400,205719450,6870,6870,6870,6870,0
|
|
20241022,161300,205719450,6870,6870,6870,6870,0
|
|
20241022,161200,205719450,6870,6870,6870,6870,0
|
|
20241022,161100,205719450,6870,6870,6870,6870,0
|
|
20241022,161000,205719450,6870,6870,6870,6870,0
|
|
20241022,160900,205719450,6870,6870,6870,6870,0
|
|
20241022,160800,205719450,6870,6870,6870,6870,0
|
|
20241022,160700,205719450,6870,6870,6870,6870,0
|
|
20241022,160600,205719450,6870,6870,6870,6870,0
|
|
20241022,160500,205719450,6870,6870,6870,6870,0
|
|
20241022,160400,205719450,6870,6870,6870,6870,0
|
|
20241022,160300,205719450,6870,6870,6870,6870,0
|
|
20241022,160200,205719450,6870,6870,6870,6870,0
|
|
20241022,160100,205719450,6870,6870,6870,6870,0
|
|
20241022,160000,205719450,6870,6870,6870,6870,0
|
|
20241022,155900,205719450,6870,6870,6870,6870,0
|
|
20241022,155800,205719450,6870,6870,6870,6870,0
|
|
20241022,155700,205719450,6870,6870,6870,6870,0
|
|
20241022,155600,205719450,6870,6870,6870,6870,0
|
|
20241022,155500,205719450,6870,6870,6870,6870,0
|
|
20241022,155400,205719450,6870,6870,6870,6870,0
|
|
20241022,155300,205719450,6870,6870,6870,6870,0
|
|
20241022,155200,205719450,6870,6870,6870,6870,0
|
|
20241022,155100,205719450,6870,6870,6870,6870,0
|
|
20241022,155000,205719450,6870,6870,6870,6870,0
|
|
20241022,154900,205719450,6870,6870,6870,6870,0
|
|
20241022,154800,205719450,6870,6870,6870,6870,1361
|
|
20241022,154700,205719450,6870,6870,6870,6870,0
|
|
20241022,154600,205719450,6870,6870,6870,6870,0
|
|
20241022,154500,205719450,6870,6870,6870,6870,0
|
|
20241022,154400,205719450,6870,6870,6870,6870,0
|
|
20241022,154300,205719450,6870,6870,6870,6870,0
|
|
20241022,154200,205719450,6870,6870,6870,6870,0
|
|
20241022,154100,205719450,6870,6870,6870,6870,0
|
|
20241022,154000,205719450,6870,6870,6870,6870,0
|
|
20241022,153900,205719450,6870,6870,6870,6870,0
|
|
20241022,153800,205719450,6870,6870,6870,6870,0
|
|
20241022,153700,205719450,6870,6870,6870,6870,0
|
|
20241022,153600,205719450,6870,6870,6870,6870,0
|
|
20241022,153500,205719450,6870,6870,6870,6870,0
|
|
20241022,153400,205719450,6870,6870,6870,6870,0
|
|
20241022,153300,205719450,6870,6870,6870,6870,0
|
|
20241022,153200,205719450,6870,6870,6870,6870,0
|
|
20241022,153100,205719450,6870,6870,6870,6870,0
|
|
20241022,153000,205719450,6870,6870,6870,6870,1361
|
|
20241022,152900,196369380,6850,6850,6850,6850,0
|
|
20241022,152800,196369380,6850,6850,6850,6850,0
|
|
20241022,152700,196369380,6850,6850,6850,6850,0
|
|
20241022,152600,196369380,6850,6850,6850,6850,0
|
|
20241022,152500,196369380,6850,6850,6850,6850,0
|
|
20241022,152400,196369380,6850,6850,6850,6850,0
|
|
20241022,152300,196369380,6850,6850,6850,6850,0
|
|
20241022,152200,196369380,6850,6850,6850,6850,0
|
|
20241022,152100,196369380,6850,6850,6850,6850,0
|
|
20241022,152000,196369380,6850,6850,6850,6850,0
|
|
20241022,151900,196369380,6850,6810,6850,6800,4
|
|
20241022,151800,196342120,6850,6850,6850,6850,0
|
|
20241022,151700,196342120,6850,6850,6850,6850,1
|
|
20241022,151600,196335270,6850,6850,6850,6850,1
|
|
20241022,151500,196328420,6810,6820,6820,6810,112
|
|
20241022,151400,195565050,6820,6820,6820,6820,2
|
|
20241022,151300,195551410,6810,6810,6810,6810,0
|
|
20241022,151200,195551410,6810,6810,6810,6810,94
|
|
20241022,151100,194911270,6810,6810,6810,6810,0
|
|
20241022,151000,194911270,6810,6810,6810,6810,34
|
|
20241022,150900,194679730,6810,6810,6810,6810,0
|
|
20241022,150800,194679730,6810,6810,6810,6810,0
|
|
20241022,150700,194679730,6810,6810,6810,6810,0
|
|
20241022,150600,194679730,6810,6810,6810,6810,14
|
|
20241022,150500,194584390,6840,6840,6840,6840,0
|
|
20241022,150400,194584390,6840,6840,6840,6840,0
|
|
20241022,150300,194584390,6840,6840,6840,6840,2
|
|
20241022,150200,194570710,6810,6810,6810,6810,0
|
|
20241022,150100,194570710,6810,6810,6810,6810,0
|
|
20241022,150000,194570710,6810,6810,6810,6810,0
|
|
20241022,145900,194570710,6810,6810,6810,6810,0
|
|
20241022,145800,194570710,6810,6810,6810,6810,0
|
|
20241022,145700,194570710,6810,6810,6810,6810,0
|
|
20241022,145600,194570710,6810,6810,6810,6810,63
|
|
20241022,145500,194141680,6860,6860,6860,6860,0
|
|
20241022,145400,194141680,6860,6860,6860,6860,50
|
|
20241022,145300,193798680,6860,6860,6860,6860,1
|
|
20241022,145200,193791820,6820,6820,6820,6820,0
|
|
20241022,145100,193791820,6820,6820,6820,6820,0
|
|
20241022,145000,193791820,6820,6800,6820,6800,28
|
|
20241022,144900,193601060,6800,6800,6800,6800,65
|
|
20241022,144800,193159060,6790,6840,6840,6790,475
|
|
20241022,144700,189928870,6860,6860,6860,6860,0
|
|
20241022,144600,189928870,6860,6860,6860,6860,0
|
|
20241022,144500,189928870,6860,6860,6860,6860,0
|
|
20241022,144400,189928870,6860,6860,6860,6860,0
|
|
20241022,144300,189928870,6860,6860,6860,6860,36
|
|
20241022,144200,189681910,6890,6890,6890,6890,0
|
|
20241022,144100,189681910,6890,6890,6890,6890,0
|
|
20241022,144000,189681910,6890,6890,6890,6890,0
|
|
20241022,143900,189681910,6890,6890,6890,6890,0
|
|
20241022,143800,189681910,6890,6890,6890,6890,0
|
|
20241022,143700,189681910,6890,6890,6890,6890,0
|
|
20241022,143600,189681910,6890,6890,6890,6890,0
|
|
20241022,143500,189681910,6890,6890,6890,6890,0
|
|
20241022,143400,189681910,6890,6890,6890,6890,0
|
|
20241022,143300,189681910,6890,6890,6890,6890,0
|
|
20241022,143200,189681910,6890,6890,6890,6890,0
|
|
20241022,143100,189681910,6890,6890,6890,6890,0
|
|
20241022,143000,189681910,6890,6890,6890,6890,0
|
|
20241022,142900,189681910,6890,6890,6890,6890,0
|
|
20241022,142800,189681910,6890,6890,6890,6890,0
|
|
20241022,142700,189681910,6890,6890,6890,6890,0
|
|
20241022,142600,189681910,6890,6890,6890,6890,0
|
|
20241022,142500,189681910,6890,6890,6890,6890,0
|
|
20241022,142400,189681910,6890,6890,6890,6890,0
|
|
20241022,142300,189681910,6890,6890,6890,6890,1
|
|
20241022,142200,189675020,6840,6840,6840,6840,0
|
|
20241022,142100,189675020,6840,6840,6840,6840,0
|
|
20241022,142000,189675020,6840,6860,6860,6840,2
|
|
20241022,141900,189661320,6870,6870,6870,6870,0
|
|
20241022,141800,189661320,6870,6880,6880,6870,2
|
|
20241022,141700,189647570,6890,6890,6890,6890,0
|
|
20241022,141600,189647570,6890,6890,6890,6890,0
|
|
20241022,141500,189647570,6890,6890,6890,6890,0
|
|
20241022,141400,189647570,6890,6890,6890,6890,0
|
|
20241022,141300,189647570,6890,6890,6890,6890,1
|
|
20241022,141200,189640680,6870,6870,6870,6870,0
|
|
20241022,141100,189640680,6870,6870,6870,6870,0
|
|
20241022,141000,189640680,6870,6870,6870,6870,1
|
|
20241022,140900,189633810,6890,6890,6890,6890,0
|
|
20241022,140800,189633810,6890,6890,6890,6890,0
|
|
20241022,140700,189633810,6890,6890,6890,6890,0
|
|
20241022,140600,189633810,6890,6890,6890,6890,0
|
|
20241022,140500,189633810,6890,6890,6890,6890,87
|
|
20241022,140400,189034380,6890,6890,6890,6890,50
|
|
20241022,140300,188689880,6890,6890,6890,6890,0
|
|
20241022,140200,188689880,6890,6890,6890,6890,0
|
|
20241022,140100,188689880,6890,6890,6890,6890,2
|
|
20241022,140000,188676100,6890,6890,6890,6890,0
|
|
20241022,135900,188676100,6890,6890,6890,6890,0
|
|
20241022,135800,188676100,6890,6890,6890,6890,0
|
|
20241022,135700,188676100,6890,6890,6890,6890,1
|
|
20241022,135600,188669210,6840,6840,6840,6840,0
|
|
20241022,135500,188669210,6840,6840,6840,6840,0
|
|
20241022,135400,188669210,6840,6840,6840,6840,0
|
|
20241022,135300,188669210,6840,6840,6840,6840,1
|
|
20241022,135200,188662370,6890,6890,6890,6890,0
|
|
20241022,135100,188662370,6890,6890,6890,6890,0
|
|
20241022,135000,188662370,6890,6890,6890,6890,0
|
|
20241022,134900,188662370,6890,6890,6890,6890,0
|
|
20241022,134800,188662370,6890,6890,6890,6890,0
|
|
20241022,134700,188662370,6890,6870,6890,6870,200
|
|
20241022,134600,187284660,6830,6830,6830,6830,0
|
|
20241022,134500,187284660,6830,6830,6830,6830,0
|
|
20241022,134400,187284660,6830,6830,6830,6830,656
|
|
20241022,134300,182804180,6830,6830,6830,6830,3489
|
|
20241022,134200,158974310,6830,6830,6830,6830,0
|
|
20241022,134100,158974310,6830,6830,6830,6830,0
|
|
20241022,134000,158974310,6830,6830,6830,6830,0
|
|
20241022,133900,158974310,6830,6830,6830,6830,0
|
|
20241022,133800,158974310,6830,6830,6830,6830,0
|
|
20241022,133700,158974310,6830,6830,6830,6830,290
|
|
20241022,133600,156993610,6830,6830,6830,6830,0
|
|
20241022,133500,156993610,6830,6830,6830,6830,0
|
|
20241022,133400,156993610,6830,6830,6830,6830,0
|
|
20241022,133300,156993610,6830,6820,6830,6820,526
|
|
20241022,133200,153406280,6800,6800,6800,6800,570
|
|
20241022,133100,149530280,6800,6800,6800,6800,0
|
|
20241022,133000,149530280,6800,6800,6800,6800,0
|
|
20241022,132900,149530280,6800,6800,6800,6800,0
|
|
20241022,132800,149530280,6800,6800,6800,6800,11
|
|
20241022,132700,149455480,6820,6820,6820,6820,0
|
|
20241022,132600,149455480,6820,6820,6820,6820,0
|
|
20241022,132500,149455480,6820,6820,6820,6820,0
|
|
20241022,132400,149455480,6820,6820,6820,6820,0
|
|
20241022,132300,149455480,6820,6820,6820,6820,0
|
|
20241022,132200,149455480,6820,6820,6820,6820,0
|
|
20241022,132100,149455480,6820,6820,6820,6820,0
|
|
20241022,132000,149455480,6820,6820,6820,6820,0
|
|
20241022,131900,149455480,6820,6820,6820,6820,0
|
|
20241022,131800,149455480,6820,6820,6820,6820,0
|
|
20241022,131700,149455480,6820,6820,6820,6820,0
|
|
20241022,131600,149455480,6820,6820,6820,6820,0
|
|
20241022,131500,149455480,6820,6820,6820,6820,0
|
|
20241022,131400,149455480,6820,6820,6820,6820,1
|
|
20241022,131300,149448660,6810,6810,6810,6810,0
|
|
20241022,131200,149448660,6810,6810,6810,6810,0
|
|
20241022,131100,149448660,6810,6810,6810,6810,0
|
|
20241022,131000,149448660,6810,6810,6810,6810,8
|
|
20241022,130900,149394180,6800,6800,6800,6800,0
|
|
20241022,130800,149394180,6800,6800,6800,6800,0
|
|
20241022,130700,149394180,6800,6800,6800,6800,0
|
|
20241022,130600,149394180,6800,6800,6800,6800,0
|
|
20241022,130500,149394180,6800,6810,6810,6800,12
|
|
20241022,130400,149312560,6810,6810,6810,6810,0
|
|
20241022,130300,149312560,6810,6810,6810,6810,30
|
|
20241022,130200,149108260,6810,6810,6810,6810,0
|
|
20241022,130100,149108260,6810,6810,6810,6810,0
|
|
20241022,130000,149108260,6810,6810,6810,6810,0
|
|
20241022,125900,149108260,6810,6810,6810,6810,0
|
|
20241022,125800,149108260,6810,6810,6810,6810,0
|
|
20241022,125700,149108260,6810,6810,6810,6810,0
|
|
20241022,125600,149108260,6810,6810,6810,6810,0
|
|
20241022,125500,149108260,6810,6810,6810,6810,0
|
|
20241022,125400,149108260,6810,6810,6810,6810,0
|
|
20241022,125300,149108260,6810,6810,6810,6810,0
|
|
20241022,125200,149108260,6810,6800,6810,6800,539
|
|
20241022,125100,145441940,6790,6790,6790,6790,337
|
|
20241022,125000,143153710,6790,6790,6790,6790,0
|
|
20241022,124900,143153710,6790,6790,6790,6790,111
|
|
20241022,124800,142400020,6800,6800,6800,6800,0
|
|
20241022,124700,142400020,6800,6800,6800,6800,13
|
|
20241022,124600,142311620,6810,6810,6810,6810,0
|
|
20241022,124500,142311620,6810,6810,6810,6810,0
|
|
20241022,124400,142311620,6810,6810,6810,6810,13
|
|
20241022,124300,142223090,6810,6810,6810,6810,115
|
|
20241022,124200,141439940,6810,6810,6810,6810,0
|
|
20241022,124100,141439940,6810,6860,6860,6770,5002
|
|
20241022,124000,107541780,6860,6860,6860,6860,0
|
|
20241022,123900,107541780,6860,6860,6860,6860,0
|
|
20241022,123800,107541780,6860,6860,6860,6860,1
|
|
20241022,123700,107534920,6820,6820,6820,6820,0
|
|
20241022,123600,107534920,6820,6820,6820,6820,0
|
|
20241022,123500,107534920,6820,6820,6820,6820,0
|
|
20241022,123400,107534920,6820,6820,6820,6820,0
|
|
20241022,123300,107534920,6820,6870,6870,6820,200
|
|
20241022,123200,106163310,6870,6870,6870,6870,0
|
|
20241022,123100,106163310,6870,6880,6880,6870,15
|
|
20241022,123000,106060120,6900,6900,6900,6900,0
|
|
20241022,122900,106060120,6900,6900,6900,6900,0
|
|
20241022,122800,106060120,6900,6900,6900,6900,0
|
|
20241022,122700,106060120,6900,6900,6900,6900,0
|
|
20241022,122600,106060120,6900,6900,6900,6900,0
|
|
20241022,122500,106060120,6900,6900,6900,6900,2
|
|
20241022,122400,106046320,6940,6940,6940,6940,0
|
|
20241022,122300,106046320,6940,6940,6940,6940,0
|
|
20241022,122200,106046320,6940,6940,6940,6940,0
|
|
20241022,122100,106046320,6940,6940,6940,6940,0
|
|
20241022,122000,106046320,6940,6940,6940,6940,0
|
|
20241022,121900,106046320,6940,6940,6940,6940,0
|
|
20241022,121800,106046320,6940,6940,6940,6940,0
|
|
20241022,121700,106046320,6940,6940,6940,6940,0
|
|
20241022,121600,106046320,6940,6940,6940,6940,0
|
|
20241022,121500,106046320,6940,6940,6940,6940,0
|
|
20241022,121400,106046320,6940,6940,6940,6940,0
|
|
20241022,121300,106046320,6940,6940,6940,6940,0
|
|
20241022,121200,106046320,6940,6940,6940,6940,0
|
|
20241022,121100,106046320,6940,6940,6940,6940,0
|
|
20241022,121000,106046320,6940,6940,6940,6940,0
|
|
20241022,120900,106046320,6940,6930,6940,6930,10
|
|
20241022,120800,105976930,6940,6940,6940,6940,0
|
|
20241022,120700,105976930,6940,6940,6940,6940,0
|
|
20241022,120600,105976930,6940,6940,6940,6940,0
|
|
20241022,120500,105976930,6940,6940,6940,6940,0
|
|
20241022,120400,105976930,6940,6940,6940,6940,1
|
|
20241022,120300,105969990,6940,6940,6940,6940,0
|
|
20241022,120200,105969990,6940,6940,6940,6940,1
|
|
20241022,120100,105963050,6930,6930,6930,6930,200
|
|
20241022,120000,104577050,6940,6940,6940,6940,0
|
|
20241022,115900,104577050,6940,6940,6940,6940,0
|
|
20241022,115800,104577050,6940,6940,6940,6940,0
|
|
20241022,115700,104577050,6940,6940,6940,6940,0
|
|
20241022,115600,104577050,6940,6940,6940,6940,0
|
|
20241022,115500,104577050,6940,6940,6940,6940,0
|
|
20241022,115400,104577050,6940,6940,6940,6940,0
|
|
20241022,115300,104577050,6940,6940,6940,6940,0
|
|
20241022,115200,104577050,6940,6940,6940,6940,0
|
|
20241022,115100,104577050,6940,6940,6940,6940,0
|
|
20241022,115000,104577050,6940,6900,6940,6900,4
|
|
20241022,114900,104549350,6900,6900,6900,6900,0
|
|
20241022,114800,104549350,6900,6900,6900,6900,0
|
|
20241022,114700,104549350,6900,6900,6900,6900,1
|
|
20241022,114600,104542450,6920,6920,6920,6920,0
|
|
20241022,114500,104542450,6920,6900,6920,6900,246
|
|
20241022,114400,102840810,6900,6900,6900,6900,0
|
|
20241022,114300,102840810,6900,6900,6900,6900,1
|
|
20241022,114200,102833910,6880,6880,6880,6880,20
|
|
20241022,114100,102696310,6910,6910,6910,6910,0
|
|
20241022,114000,102696310,6910,6910,6910,6910,0
|
|
20241022,113900,102696310,6910,6910,6910,6910,0
|
|
20241022,113800,102696310,6910,6910,6910,6910,0
|
|
20241022,113700,102696310,6910,6910,6910,6910,0
|
|
20241022,113600,102696310,6910,6910,6910,6910,0
|
|
20241022,113500,102696310,6910,6910,6910,6910,0
|
|
20241022,113400,102696310,6910,6910,6910,6910,0
|
|
20241022,113300,102696310,6910,6910,6910,6910,0
|
|
20241022,113200,102696310,6910,6910,6910,6910,0
|
|
20241022,113100,102696310,6910,6910,6910,6910,0
|
|
20241022,113000,102696310,6910,6910,6910,6910,0
|
|
20241022,112900,102696310,6910,6910,6910,6910,0
|
|
20241022,112800,102696310,6910,6910,6910,6910,0
|
|
20241022,112700,102696310,6910,6910,6910,6910,0
|
|
20241022,112600,102696310,6910,6910,6910,6910,0
|
|
20241022,112500,102696310,6910,6910,6910,6910,0
|
|
20241022,112400,102696310,6910,6910,6910,6910,0
|
|
20241022,112300,102696310,6910,6910,6910,6910,0
|
|
20241022,112200,102696310,6910,6910,6910,6910,0
|
|
20241022,112100,102696310,6910,6910,6910,6910,0
|
|
20241022,112000,102696310,6910,6910,6910,6910,0
|
|
20241022,111900,102696310,6910,6910,6910,6910,0
|
|
20241022,111800,102696310,6910,6910,6910,6910,0
|
|
20241022,111700,102696310,6910,6910,6910,6910,0
|
|
20241022,111600,102696310,6910,6910,6910,6910,0
|
|
20241022,111500,102696310,6910,6910,6910,6910,0
|
|
20241022,111400,102696310,6910,6910,6910,6910,0
|
|
20241022,111300,102696310,6910,6910,6910,6910,0
|
|
20241022,111200,102696310,6910,6910,6910,6910,0
|
|
20241022,111100,102696310,6910,6910,6910,6910,0
|
|
20241022,111000,102696310,6910,6910,6910,6910,0
|
|
20241022,110900,102696310,6910,6910,6910,6910,0
|
|
20241022,110800,102696310,6910,6910,6910,6910,0
|
|
20241022,110700,102696310,6910,6910,6910,6910,0
|
|
20241022,110600,102696310,6910,6910,6910,6910,0
|
|
20241022,110500,102696310,6910,6910,6910,6910,0
|
|
20241022,110400,102696310,6910,6910,6910,6910,0
|
|
20241022,110300,102696310,6910,6910,6910,6910,0
|
|
20241022,110200,102696310,6910,6910,6910,6910,0
|
|
20241022,110100,102696310,6910,6900,6910,6900,3
|
|
20241022,110000,102675590,6930,6930,6930,6930,0
|
|
20241022,105900,102675590,6930,6930,6930,6930,0
|
|
20241022,105800,102675590,6930,6930,6930,6930,0
|
|
20241022,105700,102675590,6930,6930,6930,6930,0
|
|
20241022,105600,102675590,6930,6930,6930,6930,0
|
|
20241022,105500,102675590,6930,6930,6930,6930,0
|
|
20241022,105400,102675590,6930,6930,6930,6930,0
|
|
20241022,105300,102675590,6930,6930,6930,6930,0
|
|
20241022,105200,102675590,6930,6930,6930,6930,0
|
|
20241022,105100,102675590,6930,6890,6930,6890,780
|
|
20241022,105000,97281040,6900,6900,6900,6900,24
|
|
20241022,104900,97115440,6900,6900,6900,6900,0
|
|
20241022,104800,97115440,6900,6900,6900,6900,0
|
|
20241022,104700,97115440,6900,6900,6900,6900,0
|
|
20241022,104600,97115440,6900,6900,6900,6900,1
|
|
20241022,104500,97108540,6910,6880,6910,6880,10
|
|
20241022,104400,97039590,6880,6880,6880,6880,100
|
|
20241022,104300,96351590,6870,6850,6870,6850,121
|
|
20241022,104200,95520440,6820,6820,6820,6820,0
|
|
20241022,104100,95520440,6820,6820,6820,6820,46
|
|
20241022,104000,95206720,6790,6830,6840,6790,733
|
|
20241022,103900,90218750,6830,6830,6830,6830,0
|
|
20241022,103800,90218750,6830,6830,6830,6830,9
|
|
20241022,103700,90157280,6840,6840,6840,6840,0
|
|
20241022,103600,90157280,6840,6840,6840,6840,0
|
|
20241022,103500,90157280,6840,6840,6840,6840,0
|
|
20241022,103400,90157280,6840,6840,6840,6840,0
|
|
20241022,103300,90157280,6840,6840,6840,6840,0
|
|
20241022,103200,90157280,6840,6830,6840,6830,3
|
|
20241022,103100,90136780,6830,6830,6830,6830,2
|
|
20241022,103000,90123120,6840,6840,6840,6840,0
|
|
20241022,102900,90123120,6840,6840,6840,6840,1
|
|
20241022,102800,90116280,6800,6800,6800,6800,2
|
|
20241022,102700,90102680,6800,6850,6850,6800,22
|
|
20241022,102600,89952780,6860,6810,6860,6810,49
|
|
20241022,102500,89618990,6810,6850,6850,6810,340
|
|
20241022,102400,87303420,6870,6870,6870,6870,1
|
|
20241022,102300,87296550,6860,6840,6860,6820,16
|
|
20241022,102200,87187330,6850,6850,6850,6850,0
|
|
20241022,102100,87187330,6850,6850,6850,6850,0
|
|
20241022,102000,87187330,6850,6850,6850,6850,0
|
|
20241022,101900,87187330,6850,6850,6850,6850,0
|
|
20241022,101800,87187330,6850,6850,6850,6850,2
|
|
20241022,101700,87173630,6850,6850,6850,6850,1
|
|
20241022,101600,87166780,6870,6870,6870,6870,0
|
|
20241022,101500,87166780,6870,6870,6870,6870,1000
|
|
20241022,101400,80296780,6870,6870,6870,6870,1
|
|
20241022,101300,80289910,6810,6810,6810,6810,0
|
|
20241022,101200,80289910,6810,6850,6850,6810,33
|
|
20241022,101100,80065040,6890,6840,6890,6770,692
|
|
20241022,101000,75353320,6820,6820,6820,6820,0
|
|
20241022,100900,75353320,6820,6820,6820,6820,0
|
|
20241022,100800,75353320,6820,6870,6870,6820,232
|
|
20241022,100700,73764780,6910,6910,6910,6910,0
|
|
20241022,100600,73764780,6910,6910,6910,6910,1
|
|
20241022,100500,73757870,6860,6890,6890,6860,392
|
|
20241022,100400,71063610,6900,6900,6900,6900,0
|
|
20241022,100300,71063610,6900,6890,6900,6890,6
|
|
20241022,100200,71022220,6890,6900,6900,6890,48
|
|
20241022,100100,70691100,6900,6920,6920,6900,76
|
|
20241022,100000,70165960,6940,6940,6940,6940,0
|
|
20241022,095900,70165960,6940,6940,6940,6940,0
|
|
20241022,095800,70165960,6940,6940,6940,6940,0
|
|
20241022,095700,70165960,6940,6920,6940,6920,14
|
|
20241022,095600,70069030,6920,6920,6920,6920,101
|
|
20241022,095500,69370110,6920,6920,6920,6920,0
|
|
20241022,095400,69370110,6920,6920,6920,6920,100
|
|
20241022,095300,68678110,6920,6920,6920,6920,0
|
|
20241022,095200,68678110,6920,6920,6920,6920,100
|
|
20241022,095100,67986110,6910,6930,6930,6910,894
|
|
20241022,095000,61806100,6940,6940,6940,6940,0
|
|
20241022,094900,61806100,6940,6940,6940,6940,0
|
|
20241022,094800,61806100,6940,6940,6940,6940,0
|
|
20241022,094700,61806100,6940,6940,6940,6940,0
|
|
20241022,094600,61806100,6940,6950,6950,6940,99
|
|
20241022,094500,61118920,6960,6960,6960,6960,30
|
|
20241022,094400,60910120,6990,6990,6990,6990,0
|
|
20241022,094300,60910120,6990,6970,6990,6970,532
|
|
20241022,094200,57195360,6970,6970,6970,6970,5
|
|
20241022,094100,57160510,6970,6960,6970,6960,120
|
|
20241022,094000,56325240,6960,6950,6960,6950,30
|
|
20241022,093900,56116720,6950,6940,6950,6940,23
|
|
20241022,093800,55956900,6940,6940,6940,6940,30
|
|
20241022,093700,55748700,6930,6930,6930,6930,0
|
|
20241022,093600,55748700,6930,6930,6930,6930,4
|
|
20241022,093500,55720980,6940,6940,6940,6940,0
|
|
20241022,093400,55720980,6940,6930,6940,6930,4
|
|
20241022,093300,55693230,6930,6940,6940,6930,66
|
|
20241022,093200,55235390,6940,6950,6950,6940,308
|
|
20241022,093100,53097710,6950,6950,6950,6950,0
|
|
20241022,093000,53097710,6950,6990,7000,6950,85
|
|
20241022,092900,52506690,7000,7000,7000,7000,0
|
|
20241022,092800,52506690,7000,7000,7000,7000,10
|
|
20241022,092700,52436690,7000,6980,7000,6980,105
|
|
20241022,092600,51702790,6950,6950,6950,6950,0
|
|
20241022,092500,51702790,6950,6960,6960,6950,700
|
|
20241022,092400,46837590,6950,6960,6960,6950,500
|
|
20241022,092300,43362020,7000,7000,7000,7000,1
|
|
20241022,092200,43355020,6950,6950,6950,6950,0
|
|
20241022,092100,43355020,6950,6950,6950,6950,0
|
|
20241022,092000,43355020,6950,6960,6960,6950,200
|
|
20241022,091900,41964920,6950,6960,6960,6940,603
|
|
20241022,091800,37778980,6970,6990,6990,6970,49
|
|
20241022,091700,37436960,7020,7020,7020,7020,0
|
|
20241022,091600,37436960,7020,7000,7020,7000,5
|
|
20241022,091500,37401940,7010,7010,7010,7010,0
|
|
20241022,091400,37401940,7010,7000,7020,7000,12
|
|
20241022,091300,37317830,7010,7020,7020,6970,896
|
|
20241022,091200,31035700,6970,6980,7020,6970,155
|
|
20241022,091100,29952780,6980,6980,6980,6980,1
|
|
20241022,091000,29945800,6940,6980,6980,6940,850
|
|
20241022,090900,24043670,6990,7010,7010,6990,111
|
|
20241022,090800,23267660,7050,7020,7050,7000,190
|
|
20241022,090700,21935380,7070,7030,7090,7000,230
|
|
20241022,090600,20314700,7090,7100,7110,7030,183
|
|
20241022,090500,19020300,7120,7080,7130,7020,76
|
|
20241022,090400,18480580,7140,7000,7150,6960,1757
|
|
20241022,090300,6050620,6950,6950,6950,6950,0
|
|
20241022,090200,6050620,6950,6940,7020,6940,340
|
|
20241022,090100,3688420,7030,6900,7030,6900,201
|
|
20241022,090000,2291040,6880,6880,6880,6880,333
|