621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191800,56028520,6770,6770,6770,6770,148
|
|
20241024,191700,56028520,6770,6770,6770,6770,0
|
|
20241024,191600,56028520,6770,6770,6770,6770,0
|
|
20241024,191500,56028520,6770,6770,6770,6770,0
|
|
20241024,191400,56028520,6770,6770,6770,6770,0
|
|
20241024,191300,56028520,6770,6770,6770,6770,0
|
|
20241024,191200,56028520,6770,6770,6770,6770,0
|
|
20241024,191100,56028520,6770,6770,6770,6770,0
|
|
20241024,191000,56028520,6770,6770,6770,6770,0
|
|
20241024,190900,56028520,6770,6770,6770,6770,0
|
|
20241024,190800,56028520,6770,6770,6770,6770,0
|
|
20241024,190700,56028520,6770,6770,6770,6770,0
|
|
20241024,190600,56028520,6770,6770,6770,6770,0
|
|
20241024,190500,56028520,6770,6770,6770,6770,0
|
|
20241024,190400,56028520,6770,6770,6770,6770,0
|
|
20241024,190300,56028520,6770,6770,6770,6770,0
|
|
20241024,190200,56028520,6770,6770,6770,6770,0
|
|
20241024,190100,56028520,6770,6770,6770,6770,0
|
|
20241024,190000,56028520,6770,6770,6770,6770,0
|
|
20241024,185900,56028520,6770,6770,6770,6770,0
|
|
20241024,185800,56028520,6770,6770,6770,6770,0
|
|
20241024,185700,56028520,6770,6770,6770,6770,0
|
|
20241024,185600,56028520,6770,6770,6770,6770,0
|
|
20241024,185500,56028520,6770,6770,6770,6770,0
|
|
20241024,185400,56028520,6770,6770,6770,6770,0
|
|
20241024,185300,56028520,6770,6770,6770,6770,0
|
|
20241024,185200,56028520,6770,6770,6770,6770,0
|
|
20241024,185100,56028520,6770,6770,6770,6770,0
|
|
20241024,185000,56028520,6770,6770,6770,6770,0
|
|
20241024,184900,56028520,6770,6770,6770,6770,0
|
|
20241024,184800,56028520,6770,6770,6770,6770,148
|
|
20241024,184700,56028520,6770,6770,6770,6770,0
|
|
20241024,184600,56028520,6770,6770,6770,6770,0
|
|
20241024,184500,56028520,6770,6770,6770,6770,0
|
|
20241024,184400,56028520,6770,6770,6770,6770,0
|
|
20241024,184300,56028520,6770,6770,6770,6770,0
|
|
20241024,184200,56028520,6770,6770,6770,6770,0
|
|
20241024,184100,56028520,6770,6770,6770,6770,0
|
|
20241024,184000,56028520,6770,6770,6770,6770,0
|
|
20241024,183900,56028520,6770,6770,6770,6770,0
|
|
20241024,183800,56028520,6770,6770,6770,6770,0
|
|
20241024,183700,56028520,6770,6770,6770,6770,0
|
|
20241024,183600,56028520,6770,6770,6770,6770,0
|
|
20241024,183500,56028520,6770,6770,6770,6770,0
|
|
20241024,183400,56028520,6770,6770,6770,6770,0
|
|
20241024,183300,56028520,6770,6770,6770,6770,0
|
|
20241024,183200,56028520,6770,6770,6770,6770,0
|
|
20241024,183100,56028520,6770,6770,6770,6770,0
|
|
20241024,183000,56028520,6770,6770,6770,6770,0
|
|
20241024,182900,56028520,6770,6770,6770,6770,0
|
|
20241024,182800,56028520,6770,6770,6770,6770,0
|
|
20241024,182700,56028520,6770,6770,6770,6770,0
|
|
20241024,182600,56028520,6770,6770,6770,6770,0
|
|
20241024,182500,56028520,6770,6770,6770,6770,0
|
|
20241024,182400,56028520,6770,6770,6770,6770,0
|
|
20241024,182300,56028520,6770,6770,6770,6770,0
|
|
20241024,182200,56028520,6770,6770,6770,6770,0
|
|
20241024,182100,56028520,6770,6770,6770,6770,0
|
|
20241024,182000,56028520,6770,6770,6770,6770,0
|
|
20241024,181900,56028520,6770,6770,6770,6770,0
|
|
20241024,181800,56028520,6770,6770,6770,6770,148
|
|
20241024,181700,56028520,6770,6770,6770,6770,0
|
|
20241024,181600,56028520,6770,6770,6770,6770,0
|
|
20241024,181500,56028520,6770,6770,6770,6770,0
|
|
20241024,181400,56028520,6770,6770,6770,6770,0
|
|
20241024,181300,56028520,6770,6770,6770,6770,0
|
|
20241024,181200,56028520,6770,6770,6770,6770,0
|
|
20241024,181100,56028520,6770,6770,6770,6770,0
|
|
20241024,181000,56028520,6770,6770,6770,6770,0
|
|
20241024,180900,56028520,6770,6770,6770,6770,0
|
|
20241024,180800,56028520,6770,6770,6770,6770,0
|
|
20241024,180700,56028520,6770,6770,6770,6770,0
|
|
20241024,180600,56028520,6770,6770,6770,6770,0
|
|
20241024,180500,56028520,6770,6770,6770,6770,0
|
|
20241024,180400,56028520,6770,6770,6770,6770,0
|
|
20241024,180300,56028520,6770,6770,6770,6770,0
|
|
20241024,180200,56028520,6770,6770,6770,6770,0
|
|
20241024,180100,56028520,6770,6770,6770,6770,0
|
|
20241024,180000,56028520,6770,6770,6770,6770,0
|
|
20241024,175900,56028520,6770,6770,6770,6770,0
|
|
20241024,175800,56028520,6770,6770,6770,6770,0
|
|
20241024,175700,56028520,6770,6770,6770,6770,0
|
|
20241024,175600,56028520,6770,6770,6770,6770,0
|
|
20241024,175500,56028520,6770,6770,6770,6770,0
|
|
20241024,175400,56028520,6770,6770,6770,6770,0
|
|
20241024,175300,56028520,6770,6770,6770,6770,0
|
|
20241024,175200,56028520,6770,6770,6770,6770,0
|
|
20241024,175100,56028520,6770,6770,6770,6770,0
|
|
20241024,175000,56028520,6770,6770,6770,6770,0
|
|
20241024,174900,56028520,6770,6770,6770,6770,0
|
|
20241024,174800,56028520,6770,6770,6770,6770,148
|
|
20241024,174700,56028520,6770,6770,6770,6770,0
|
|
20241024,174600,56028520,6770,6770,6770,6770,0
|
|
20241024,174500,56028520,6770,6770,6770,6770,0
|
|
20241024,174400,56028520,6770,6770,6770,6770,0
|
|
20241024,174300,56028520,6770,6770,6770,6770,0
|
|
20241024,174200,56028520,6770,6770,6770,6770,0
|
|
20241024,174100,56028520,6770,6770,6770,6770,0
|
|
20241024,174000,56028520,6770,6770,6770,6770,0
|
|
20241024,173900,56028520,6770,6770,6770,6770,0
|
|
20241024,173800,56028520,6770,6770,6770,6770,0
|
|
20241024,173700,56028520,6770,6770,6770,6770,0
|
|
20241024,173600,56028520,6770,6770,6770,6770,0
|
|
20241024,173500,56028520,6770,6770,6770,6770,0
|
|
20241024,173400,56028520,6770,6770,6770,6770,0
|
|
20241024,173300,56028520,6770,6770,6770,6770,0
|
|
20241024,173200,56028520,6770,6770,6770,6770,0
|
|
20241024,173100,56028520,6770,6770,6770,6770,0
|
|
20241024,173000,56028520,6770,6770,6770,6770,0
|
|
20241024,172900,56028520,6770,6770,6770,6770,0
|
|
20241024,172800,56028520,6770,6770,6770,6770,0
|
|
20241024,172700,56028520,6770,6770,6770,6770,0
|
|
20241024,172600,56028520,6770,6770,6770,6770,0
|
|
20241024,172500,56028520,6770,6770,6770,6770,0
|
|
20241024,172400,56028520,6770,6770,6770,6770,0
|
|
20241024,172300,56028520,6770,6770,6770,6770,0
|
|
20241024,172200,56028520,6770,6770,6770,6770,0
|
|
20241024,172100,56028520,6770,6770,6770,6770,0
|
|
20241024,172000,56028520,6770,6770,6770,6770,0
|
|
20241024,171900,56028520,6770,6770,6770,6770,0
|
|
20241024,171800,56028520,6770,6770,6770,6770,148
|
|
20241024,171700,56028520,6770,6770,6770,6770,0
|
|
20241024,171600,56028520,6770,6770,6770,6770,0
|
|
20241024,171500,56028520,6770,6770,6770,6770,0
|
|
20241024,171400,56028520,6770,6770,6770,6770,0
|
|
20241024,171300,56028520,6770,6770,6770,6770,0
|
|
20241024,171200,56028520,6770,6770,6770,6770,0
|
|
20241024,171100,56028520,6770,6770,6770,6770,0
|
|
20241024,171000,56028520,6770,6770,6770,6770,0
|
|
20241024,170900,56028520,6770,6770,6770,6770,0
|
|
20241024,170800,56028520,6770,6770,6770,6770,0
|
|
20241024,170700,56028520,6770,6770,6770,6770,0
|
|
20241024,170600,56028520,6770,6770,6770,6770,0
|
|
20241024,170500,56028520,6770,6770,6770,6770,0
|
|
20241024,170400,56028520,6770,6770,6770,6770,0
|
|
20241024,170300,56028520,6770,6770,6770,6770,0
|
|
20241024,170200,56028520,6770,6770,6770,6770,0
|
|
20241024,170100,56028520,6770,6770,6770,6770,0
|
|
20241024,170000,56028520,6770,6770,6770,6770,0
|
|
20241024,165900,56028520,6770,6770,6770,6770,0
|
|
20241024,165800,56028520,6770,6770,6770,6770,0
|
|
20241024,165700,56028520,6770,6770,6770,6770,0
|
|
20241024,165600,56028520,6770,6770,6770,6770,0
|
|
20241024,165500,56028520,6770,6770,6770,6770,0
|
|
20241024,165400,56028520,6770,6770,6770,6770,0
|
|
20241024,165300,56028520,6770,6770,6770,6770,0
|
|
20241024,165200,56028520,6770,6770,6770,6770,0
|
|
20241024,165100,56028520,6770,6770,6770,6770,0
|
|
20241024,165000,56028520,6770,6770,6770,6770,0
|
|
20241024,164900,56028520,6770,6770,6770,6770,0
|
|
20241024,164800,56028520,6770,6770,6770,6770,148
|
|
20241024,164700,56028520,6770,6770,6770,6770,0
|
|
20241024,164600,56028520,6770,6770,6770,6770,0
|
|
20241024,164500,56028520,6770,6770,6770,6770,0
|
|
20241024,164400,56028520,6770,6770,6770,6770,0
|
|
20241024,164300,56028520,6770,6770,6770,6770,0
|
|
20241024,164200,56028520,6770,6770,6770,6770,0
|
|
20241024,164100,56028520,6770,6770,6770,6770,0
|
|
20241024,164000,56028520,6770,6770,6770,6770,0
|
|
20241024,163900,56028520,6770,6770,6770,6770,0
|
|
20241024,163800,56028520,6770,6770,6770,6770,0
|
|
20241024,163700,56028520,6770,6770,6770,6770,0
|
|
20241024,163600,56028520,6770,6770,6770,6770,0
|
|
20241024,163500,56028520,6770,6770,6770,6770,0
|
|
20241024,163400,56028520,6770,6770,6770,6770,0
|
|
20241024,163300,56028520,6770,6770,6770,6770,0
|
|
20241024,163200,56028520,6770,6770,6770,6770,0
|
|
20241024,163100,56028520,6770,6770,6770,6770,0
|
|
20241024,163000,56028520,6770,6770,6770,6770,0
|
|
20241024,162900,56028520,6770,6770,6770,6770,0
|
|
20241024,162800,56028520,6770,6770,6770,6770,0
|
|
20241024,162700,56028520,6770,6770,6770,6770,0
|
|
20241024,162600,56028520,6770,6770,6770,6770,0
|
|
20241024,162500,56028520,6770,6770,6770,6770,0
|
|
20241024,162400,56028520,6770,6770,6770,6770,0
|
|
20241024,162300,56028520,6770,6770,6770,6770,0
|
|
20241024,162200,56028520,6770,6770,6770,6770,0
|
|
20241024,162100,56028520,6770,6770,6770,6770,0
|
|
20241024,162000,56028520,6770,6770,6770,6770,0
|
|
20241024,161900,56028520,6770,6770,6770,6770,0
|
|
20241024,161800,56028520,6770,6770,6770,6770,148
|
|
20241024,161700,56028520,6770,6770,6770,6770,0
|
|
20241024,161600,56028520,6770,6770,6770,6770,0
|
|
20241024,161500,56028520,6770,6770,6770,6770,0
|
|
20241024,161400,56028520,6770,6770,6770,6770,0
|
|
20241024,161300,56028520,6770,6770,6770,6770,0
|
|
20241024,161200,56028520,6770,6770,6770,6770,0
|
|
20241024,161100,56028520,6770,6770,6770,6770,0
|
|
20241024,161000,56028520,6770,6770,6770,6770,0
|
|
20241024,160900,56028520,6770,6770,6770,6770,0
|
|
20241024,160800,56028520,6770,6770,6770,6770,0
|
|
20241024,160700,56028520,6770,6770,6770,6770,0
|
|
20241024,160600,56028520,6770,6770,6770,6770,0
|
|
20241024,160500,56028520,6770,6770,6770,6770,0
|
|
20241024,160400,56028520,6770,6770,6770,6770,0
|
|
20241024,160300,56028520,6770,6770,6770,6770,0
|
|
20241024,160200,56028520,6770,6770,6770,6770,0
|
|
20241024,160100,56028520,6770,6770,6770,6770,0
|
|
20241024,160000,56028520,6770,6770,6770,6770,0
|
|
20241024,155900,56028520,6770,6770,6770,6770,0
|
|
20241024,155800,56028520,6770,6770,6770,6770,0
|
|
20241024,155700,56028520,6770,6770,6770,6770,0
|
|
20241024,155600,56028520,6770,6770,6770,6770,0
|
|
20241024,155500,56028520,6770,6770,6770,6770,0
|
|
20241024,155400,56028520,6770,6770,6770,6770,0
|
|
20241024,155300,56028520,6770,6770,6770,6770,0
|
|
20241024,155200,56028520,6770,6770,6770,6770,0
|
|
20241024,155100,56028520,6770,6770,6770,6770,0
|
|
20241024,155000,56028520,6770,6770,6770,6770,0
|
|
20241024,154900,56028520,6770,6770,6770,6770,0
|
|
20241024,154800,56028520,6770,6770,6770,6770,148
|
|
20241024,154700,56028520,6770,6770,6770,6770,0
|
|
20241024,154600,56028520,6770,6770,6770,6770,0
|
|
20241024,154500,56028520,6770,6770,6770,6770,0
|
|
20241024,154400,56028520,6770,6770,6770,6770,0
|
|
20241024,154300,56028520,6770,6770,6770,6770,0
|
|
20241024,154200,56028520,6770,6770,6770,6770,0
|
|
20241024,154100,56028520,6770,6770,6770,6770,0
|
|
20241024,154000,56028520,6770,6770,6770,6770,0
|
|
20241024,153900,56028520,6770,6770,6770,6770,0
|
|
20241024,153800,56028520,6770,6770,6770,6770,0
|
|
20241024,153700,56028520,6770,6770,6770,6770,0
|
|
20241024,153600,56028520,6770,6770,6770,6770,0
|
|
20241024,153500,56028520,6770,6770,6770,6770,0
|
|
20241024,153400,56028520,6770,6770,6770,6770,0
|
|
20241024,153300,56028520,6770,6770,6770,6770,0
|
|
20241024,153200,56028520,6770,6770,6770,6770,0
|
|
20241024,153100,56028520,6770,6770,6770,6770,0
|
|
20241024,153000,56028520,6770,6770,6770,6770,148
|
|
20241024,152900,55026560,6800,6800,6800,6800,0
|
|
20241024,152800,55026560,6800,6800,6800,6800,0
|
|
20241024,152700,55026560,6800,6800,6800,6800,0
|
|
20241024,152600,55026560,6800,6800,6800,6800,0
|
|
20241024,152500,55026560,6800,6800,6800,6800,0
|
|
20241024,152400,55026560,6800,6800,6800,6800,0
|
|
20241024,152300,55026560,6800,6800,6800,6800,0
|
|
20241024,152200,55026560,6800,6800,6800,6800,0
|
|
20241024,152100,55026560,6800,6800,6800,6800,0
|
|
20241024,152000,55026560,6800,6800,6800,6800,0
|
|
20241024,151900,55026560,6800,6770,6800,6770,30
|
|
20241024,151800,54823430,6780,6780,6780,6780,0
|
|
20241024,151700,54823430,6780,6780,6780,6780,1
|
|
20241024,151600,54816650,6780,6780,6780,6780,30
|
|
20241024,151500,54613250,6800,6800,6800,6800,0
|
|
20241024,151400,54613250,6800,6800,6800,6800,0
|
|
20241024,151300,54613250,6800,6800,6800,6800,0
|
|
20241024,151200,54613250,6800,6800,6800,6800,1
|
|
20241024,151100,54606450,6790,6790,6790,6790,0
|
|
20241024,151000,54606450,6790,6790,6790,6790,0
|
|
20241024,150900,54606450,6790,6790,6790,6790,0
|
|
20241024,150800,54606450,6790,6790,6790,6790,0
|
|
20241024,150700,54606450,6790,6790,6790,6790,110
|
|
20241024,150600,53859550,6780,6770,6780,6770,52
|
|
20241024,150500,53507050,6770,6770,6770,6770,0
|
|
20241024,150400,53507050,6770,6770,6770,6770,370
|
|
20241024,150300,51002150,6760,6760,6760,6760,0
|
|
20241024,150200,51002150,6760,6760,6760,6760,200
|
|
20241024,150100,49650150,6770,6770,6770,6770,50
|
|
20241024,150000,49311650,6760,6760,6760,6760,28
|
|
20241024,145900,49122370,6770,6780,6780,6770,241
|
|
20241024,145800,47490790,6780,6780,6780,6780,0
|
|
20241024,145700,47490790,6780,6780,6780,6780,200
|
|
20241024,145600,46134790,6780,6780,6780,6780,0
|
|
20241024,145500,46134790,6780,6780,6780,6780,0
|
|
20241024,145400,46134790,6780,6780,6780,6780,0
|
|
20241024,145300,46134790,6780,6780,6780,6780,0
|
|
20241024,145200,46134790,6780,6780,6780,6780,0
|
|
20241024,145100,46134790,6780,6780,6780,6780,0
|
|
20241024,145000,46134790,6780,6780,6780,6780,0
|
|
20241024,144900,46134790,6780,6780,6780,6780,0
|
|
20241024,144800,46134790,6780,6780,6780,6780,0
|
|
20241024,144700,46134790,6780,6780,6780,6780,2
|
|
20241024,144600,46121230,6780,6780,6780,6780,0
|
|
20241024,144500,46121230,6780,6780,6780,6780,0
|
|
20241024,144400,46121230,6780,6780,6780,6780,0
|
|
20241024,144300,46121230,6780,6780,6780,6780,2
|
|
20241024,144200,46107670,6780,6780,6780,6780,0
|
|
20241024,144100,46107670,6780,6780,6780,6780,0
|
|
20241024,144000,46107670,6780,6780,6780,6780,0
|
|
20241024,143900,46107670,6780,6780,6780,6780,2
|
|
20241024,143800,46094110,6780,6780,6780,6780,0
|
|
20241024,143700,46094110,6780,6780,6780,6780,0
|
|
20241024,143600,46094110,6780,6780,6780,6780,110
|
|
20241024,143500,45348310,6770,6770,6770,6770,0
|
|
20241024,143400,45348310,6770,6770,6770,6770,0
|
|
20241024,143300,45348310,6770,6770,6770,6770,13
|
|
20241024,143200,45260300,6770,6770,6770,6770,0
|
|
20241024,143100,45260300,6770,6770,6770,6770,99
|
|
20241024,143000,44590070,6770,6770,6770,6770,0
|
|
20241024,142900,44590070,6770,6770,6770,6770,0
|
|
20241024,142800,44590070,6770,6780,6780,6770,65
|
|
20241024,142700,44149990,6780,6780,6780,6780,0
|
|
20241024,142600,44149990,6780,6780,6780,6780,0
|
|
20241024,142500,44149990,6780,6780,6780,6780,0
|
|
20241024,142400,44149990,6780,6780,6780,6780,19
|
|
20241024,142300,44021170,6800,6800,6800,6800,0
|
|
20241024,142200,44021170,6800,6800,6800,6800,0
|
|
20241024,142100,44021170,6800,6800,6800,6800,0
|
|
20241024,142000,44021170,6800,6800,6800,6800,0
|
|
20241024,141900,44021170,6800,6800,6800,6800,0
|
|
20241024,141800,44021170,6800,6800,6800,6800,0
|
|
20241024,141700,44021170,6800,6800,6800,6800,0
|
|
20241024,141600,44021170,6800,6800,6800,6800,1
|
|
20241024,141500,44014370,6790,6790,6790,6790,0
|
|
20241024,141400,44014370,6790,6790,6790,6790,0
|
|
20241024,141300,44014370,6790,6790,6790,6790,0
|
|
20241024,141200,44014370,6790,6790,6790,6790,0
|
|
20241024,141100,44014370,6790,6790,6790,6790,2
|
|
20241024,141000,44000790,6790,6790,6790,6790,24
|
|
20241024,140900,43837830,6780,6780,6780,6780,1
|
|
20241024,140800,43831050,6790,6790,6790,6790,0
|
|
20241024,140700,43831050,6790,6790,6790,6790,0
|
|
20241024,140600,43831050,6790,6790,6790,6790,11
|
|
20241024,140500,43756360,6770,6770,6770,6770,12
|
|
20241024,140400,43675120,6780,6780,6780,6780,67
|
|
20241024,140300,43220860,6780,6780,6780,6780,0
|
|
20241024,140200,43220860,6780,6780,6780,6780,0
|
|
20241024,140100,43220860,6780,6780,6780,6780,1
|
|
20241024,140000,43214080,6800,6800,6800,6800,0
|
|
20241024,135900,43214080,6800,6800,6800,6800,0
|
|
20241024,135800,43214080,6800,6800,6800,6800,2
|
|
20241024,135700,43200480,6780,6780,6780,6780,0
|
|
20241024,135600,43200480,6780,6780,6780,6780,0
|
|
20241024,135500,43200480,6780,6780,6780,6780,0
|
|
20241024,135400,43200480,6780,6780,6780,6780,0
|
|
20241024,135300,43200480,6780,6780,6780,6780,13
|
|
20241024,135200,43112340,6790,6790,6790,6790,0
|
|
20241024,135100,43112340,6790,6790,6790,6790,0
|
|
20241024,135000,43112340,6790,6790,6790,6790,0
|
|
20241024,134900,43112340,6790,6790,6790,6790,0
|
|
20241024,134800,43112340,6790,6790,6790,6790,0
|
|
20241024,134700,43112340,6790,6790,6790,6790,1
|
|
20241024,134600,43105550,6780,6780,6780,6780,0
|
|
20241024,134500,43105550,6780,6780,6780,6780,0
|
|
20241024,134400,43105550,6780,6780,6780,6780,0
|
|
20241024,134300,43105550,6780,6780,6780,6780,300
|
|
20241024,134200,41071550,6780,6780,6780,6780,0
|
|
20241024,134100,41071550,6780,6780,6780,6780,54
|
|
20241024,134000,40705430,6800,6800,6800,6800,0
|
|
20241024,133900,40705430,6800,6800,6800,6800,0
|
|
20241024,133800,40705430,6800,6800,6800,6800,2
|
|
20241024,133700,40691830,6790,6790,6790,6790,0
|
|
20241024,133600,40691830,6790,6790,6790,6790,0
|
|
20241024,133500,40691830,6790,6790,6790,6790,355
|
|
20241024,133400,38281380,6800,6800,6800,6800,0
|
|
20241024,133300,38281380,6800,6800,6800,6800,0
|
|
20241024,133200,38281380,6800,6800,6800,6800,0
|
|
20241024,133100,38281380,6800,6800,6800,6800,56
|
|
20241024,133000,37900580,6800,6800,6800,6800,0
|
|
20241024,132900,37900580,6800,6800,6800,6800,0
|
|
20241024,132800,37900580,6800,6800,6800,6800,7
|
|
20241024,132700,37852980,6800,6800,6800,6800,2
|
|
20241024,132600,37839380,6800,6800,6800,6800,9
|
|
20241024,132500,37778180,6790,6790,6790,6790,0
|
|
20241024,132400,37778180,6790,6790,6790,6790,0
|
|
20241024,132300,37778180,6790,6790,6790,6790,59
|
|
20241024,132200,37377570,6790,6790,6790,6790,0
|
|
20241024,132100,37377570,6790,6790,6790,6790,0
|
|
20241024,132000,37377570,6790,6790,6790,6790,0
|
|
20241024,131900,37377570,6790,6790,6790,6790,0
|
|
20241024,131800,37377570,6790,6790,6790,6790,154
|
|
20241024,131700,36331910,6790,6790,6790,6790,24
|
|
20241024,131600,36168950,6790,6800,6800,6790,135
|
|
20241024,131500,35252250,6800,6800,6800,6800,4
|
|
20241024,131400,35225050,6800,6800,6800,6800,0
|
|
20241024,131300,35225050,6800,6800,6800,6800,0
|
|
20241024,131200,35225050,6800,6800,6800,6800,200
|
|
20241024,131100,33865050,6810,6820,6820,6810,36
|
|
20241024,131000,33619830,6820,6820,6820,6820,0
|
|
20241024,130900,33619830,6820,6820,6820,6820,0
|
|
20241024,130800,33619830,6820,6820,6820,6820,0
|
|
20241024,130700,33619830,6820,6820,6820,6820,0
|
|
20241024,130600,33619830,6820,6820,6820,6820,0
|
|
20241024,130500,33619830,6820,6820,6820,6820,0
|
|
20241024,130400,33619830,6820,6820,6820,6820,0
|
|
20241024,130300,33619830,6820,6820,6820,6820,0
|
|
20241024,130200,33619830,6820,6820,6820,6820,0
|
|
20241024,130100,33619830,6820,6820,6820,6820,0
|
|
20241024,130000,33619830,6820,6820,6820,6820,0
|
|
20241024,125900,33619830,6820,6820,6820,6820,0
|
|
20241024,125800,33619830,6820,6820,6820,6820,0
|
|
20241024,125700,33619830,6820,6820,6820,6820,0
|
|
20241024,125600,33619830,6820,6820,6820,6820,103
|
|
20241024,125500,32917370,6840,6840,6840,6840,100
|
|
20241024,125400,32233370,6850,6840,6850,6840,20
|
|
20241024,125300,32096410,6840,6840,6840,6840,0
|
|
20241024,125200,32096410,6840,6840,6840,6840,0
|
|
20241024,125100,32096410,6840,6840,6840,6840,3
|
|
20241024,125000,32075890,6840,6840,6840,6840,0
|
|
20241024,124900,32075890,6840,6840,6840,6840,0
|
|
20241024,124800,32075890,6840,6840,6840,6840,0
|
|
20241024,124700,32075890,6840,6840,6840,6840,0
|
|
20241024,124600,32075890,6840,6840,6840,6840,0
|
|
20241024,124500,32075890,6840,6840,6840,6840,0
|
|
20241024,124400,32075890,6840,6840,6840,6840,0
|
|
20241024,124300,32075890,6840,6840,6840,6840,0
|
|
20241024,124200,32075890,6840,6840,6840,6840,0
|
|
20241024,124100,32075890,6840,6840,6840,6840,0
|
|
20241024,124000,32075890,6840,6840,6840,6840,10
|
|
20241024,123900,32007490,6840,6840,6840,6840,1
|
|
20241024,123800,32000650,6810,6810,6810,6810,0
|
|
20241024,123700,32000650,6810,6810,6810,6810,0
|
|
20241024,123600,32000650,6810,6810,6810,6810,0
|
|
20241024,123500,32000650,6810,6820,6820,6810,3
|
|
20241024,123400,31980210,6810,6810,6810,6810,0
|
|
20241024,123300,31980210,6810,6830,6830,6810,310
|
|
20241024,123200,29868780,6840,6840,6840,6840,4
|
|
20241024,123100,29841420,6820,6820,6820,6820,0
|
|
20241024,123000,29841420,6820,6820,6820,6820,0
|
|
20241024,122900,29841420,6820,6820,6820,6820,0
|
|
20241024,122800,29841420,6820,6820,6820,6820,0
|
|
20241024,122700,29841420,6820,6820,6820,6820,0
|
|
20241024,122600,29841420,6820,6820,6820,6820,0
|
|
20241024,122500,29841420,6820,6820,6820,6820,0
|
|
20241024,122400,29841420,6820,6820,6820,6820,2
|
|
20241024,122300,29827780,6810,6810,6810,6810,0
|
|
20241024,122200,29827780,6810,6810,6810,6810,0
|
|
20241024,122100,29827780,6810,6810,6810,6810,0
|
|
20241024,122000,29827780,6810,6810,6810,6810,0
|
|
20241024,121900,29827780,6810,6810,6810,6810,0
|
|
20241024,121800,29827780,6810,6810,6810,6810,0
|
|
20241024,121700,29827780,6810,6810,6810,6810,0
|
|
20241024,121600,29827780,6810,6810,6810,6810,0
|
|
20241024,121500,29827780,6810,6810,6810,6810,0
|
|
20241024,121400,29827780,6810,6810,6810,6810,0
|
|
20241024,121300,29827780,6810,6810,6810,6810,0
|
|
20241024,121200,29827780,6810,6810,6810,6810,0
|
|
20241024,121100,29827780,6810,6810,6810,6810,0
|
|
20241024,121000,29827780,6810,6810,6810,6810,38
|
|
20241024,120900,29569000,6810,6810,6810,6810,0
|
|
20241024,120800,29569000,6810,6810,6810,6810,0
|
|
20241024,120700,29569000,6810,6810,6810,6810,0
|
|
20241024,120600,29569000,6810,6810,6810,6810,0
|
|
20241024,120500,29569000,6810,6810,6810,6810,1
|
|
20241024,120400,29562190,6810,6820,6820,6810,10
|
|
20241024,120300,29494080,6850,6850,6850,6850,0
|
|
20241024,120200,29494080,6850,6850,6850,6850,0
|
|
20241024,120100,29494080,6850,6850,6850,6850,1
|
|
20241024,120000,29487230,6820,6820,6820,6820,0
|
|
20241024,115900,29487230,6820,6820,6820,6820,0
|
|
20241024,115800,29487230,6820,6820,6820,6820,0
|
|
20241024,115700,29487230,6820,6820,6820,6820,0
|
|
20241024,115600,29487230,6820,6820,6820,6820,0
|
|
20241024,115500,29487230,6820,6820,6820,6820,2
|
|
20241024,115400,29473590,6820,6820,6820,6820,0
|
|
20241024,115300,29473590,6820,6820,6820,6820,0
|
|
20241024,115200,29473590,6820,6820,6820,6820,0
|
|
20241024,115100,29473590,6820,6820,6820,6820,14
|
|
20241024,115000,29378110,6820,6820,6850,6820,94
|
|
20241024,114900,28736580,6850,6850,6850,6850,1
|
|
20241024,114800,28729730,6850,6850,6850,6850,0
|
|
20241024,114700,28729730,6850,6850,6850,6850,0
|
|
20241024,114600,28729730,6850,6850,6850,6850,0
|
|
20241024,114500,28729730,6850,6850,6850,6850,0
|
|
20241024,114400,28729730,6850,6850,6850,6850,2
|
|
20241024,114300,28716030,6820,6820,6820,6820,0
|
|
20241024,114200,28716030,6820,6820,6820,6820,0
|
|
20241024,114100,28716030,6820,6820,6820,6820,6
|
|
20241024,114000,28675110,6830,6830,6830,6830,0
|
|
20241024,113900,28675110,6830,6830,6830,6830,0
|
|
20241024,113800,28675110,6830,6830,6830,6830,0
|
|
20241024,113700,28675110,6830,6830,6830,6830,3
|
|
20241024,113600,28654620,6830,6830,6830,6830,2
|
|
20241024,113500,28640960,6840,6830,6850,6820,12
|
|
20241024,113400,28558910,6840,6850,6850,6840,3
|
|
20241024,113300,28538380,6850,6850,6850,6850,0
|
|
20241024,113200,28538380,6850,6850,6850,6850,0
|
|
20241024,113100,28538380,6850,6850,6850,6850,10
|
|
20241024,113000,28469880,6830,6830,6830,6830,0
|
|
20241024,112900,28469880,6830,6830,6830,6830,0
|
|
20241024,112800,28469880,6830,6830,6830,6830,0
|
|
20241024,112700,28469880,6830,6830,6830,6830,0
|
|
20241024,112600,28469880,6830,6830,6830,6830,0
|
|
20241024,112500,28469880,6830,6840,6850,6830,4
|
|
20241024,112400,28442530,6790,6790,6790,6790,0
|
|
20241024,112300,28442530,6790,6790,6790,6790,0
|
|
20241024,112200,28442530,6790,6790,6790,6790,0
|
|
20241024,112100,28442530,6790,6850,6850,6790,2027
|
|
20241024,112000,14624420,6850,6850,6850,6850,14
|
|
20241024,111900,14528520,6840,6840,6840,6840,0
|
|
20241024,111800,14528520,6840,6840,6840,6840,0
|
|
20241024,111700,14528520,6840,6850,6850,6840,10
|
|
20241024,111600,14460110,6870,6860,6870,6850,16
|
|
20241024,111500,14350370,6840,6840,6840,6840,41
|
|
20241024,111400,14069930,6870,6870,6870,6870,0
|
|
20241024,111300,14069930,6870,6870,6870,6870,0
|
|
20241024,111200,14069930,6870,6870,6870,6870,0
|
|
20241024,111100,14069930,6870,6870,6870,6870,0
|
|
20241024,111000,14069930,6870,6870,6870,6870,0
|
|
20241024,110900,14069930,6870,6870,6870,6870,0
|
|
20241024,110800,14069930,6870,6870,6870,6870,2
|
|
20241024,110700,14056190,6850,6850,6850,6850,5
|
|
20241024,110600,14021940,6870,6860,6870,6860,10
|
|
20241024,110500,13953290,6840,6840,6840,6840,52
|
|
20241024,110400,13597610,6850,6850,6850,6850,0
|
|
20241024,110300,13597610,6850,6850,6850,6850,0
|
|
20241024,110200,13597610,6850,6850,6850,6850,33
|
|
20241024,110100,13371560,6860,6860,6860,6860,0
|
|
20241024,110000,13371560,6860,6850,6860,6850,36
|
|
20241024,105900,13124800,6850,6850,6850,6850,0
|
|
20241024,105800,13124800,6850,6850,6850,6850,0
|
|
20241024,105700,13124800,6850,6850,6850,6850,0
|
|
20241024,105600,13124800,6850,6850,6850,6850,30
|
|
20241024,105500,12919300,6840,6840,6840,6840,0
|
|
20241024,105400,12919300,6840,6830,6850,6830,33
|
|
20241024,105300,12693290,6830,6830,6830,6830,0
|
|
20241024,105200,12693290,6830,6850,6850,6830,592
|
|
20241024,105100,8643090,6840,6840,6840,6840,0
|
|
20241024,105000,8643090,6840,6840,6840,6840,38
|
|
20241024,104900,8383170,6870,6870,6870,6870,0
|
|
20241024,104800,8383170,6870,6870,6870,6870,2
|
|
20241024,104700,8369430,6850,6850,6850,6850,0
|
|
20241024,104600,8369430,6850,6850,6850,6850,0
|
|
20241024,104500,8369430,6850,6850,6850,6850,0
|
|
20241024,104400,8369430,6850,6850,6850,6850,129
|
|
20241024,104300,7485780,6870,6870,6870,6870,0
|
|
20241024,104200,7485780,6870,6870,6870,6870,0
|
|
20241024,104100,7485780,6870,6870,6870,6870,0
|
|
20241024,104000,7485780,6870,6870,6870,6870,0
|
|
20241024,103900,7485780,6870,6870,6870,6870,0
|
|
20241024,103800,7485780,6870,6870,6870,6870,0
|
|
20241024,103700,7485780,6870,6870,6870,6870,0
|
|
20241024,103600,7485780,6870,6870,6870,6870,10
|
|
20241024,103500,7417080,6870,6870,6870,6870,0
|
|
20241024,103400,7417080,6870,6870,6870,6870,0
|
|
20241024,103300,7417080,6870,6870,6870,6870,0
|
|
20241024,103200,7417080,6870,6870,6870,6870,0
|
|
20241024,103100,7417080,6870,6870,6870,6870,2
|
|
20241024,103000,7403340,6850,6850,6850,6850,0
|
|
20241024,102900,7403340,6850,6850,6850,6850,0
|
|
20241024,102800,7403340,6850,6850,6850,6850,0
|
|
20241024,102700,7403340,6850,6850,6850,6850,0
|
|
20241024,102600,7403340,6850,6850,6850,6850,0
|
|
20241024,102500,7403340,6850,6850,6850,6850,0
|
|
20241024,102400,7403340,6850,6850,6850,6850,172
|
|
20241024,102300,6225140,6870,6870,6870,6870,1
|
|
20241024,102200,6218270,6870,6870,6870,6870,0
|
|
20241024,102100,6218270,6870,6870,6870,6870,0
|
|
20241024,102000,6218270,6870,6870,6870,6870,0
|
|
20241024,101900,6218270,6870,6870,6870,6870,1
|
|
20241024,101800,6211400,6870,6870,6870,6870,0
|
|
20241024,101700,6211400,6870,6870,6870,6870,0
|
|
20241024,101600,6211400,6870,6870,6870,6870,0
|
|
20241024,101500,6211400,6870,6870,6870,6870,0
|
|
20241024,101400,6211400,6870,6870,6870,6870,0
|
|
20241024,101300,6211400,6870,6870,6870,6870,0
|
|
20241024,101200,6211400,6870,6870,6870,6870,0
|
|
20241024,101100,6211400,6870,6870,6870,6870,0
|
|
20241024,101000,6211400,6870,6870,6870,6870,0
|
|
20241024,100900,6211400,6870,6870,6870,6870,2
|
|
20241024,100800,6197660,6860,6860,6860,6860,0
|
|
20241024,100700,6197660,6860,6860,6860,6860,0
|
|
20241024,100600,6197660,6860,6860,6860,6860,0
|
|
20241024,100500,6197660,6860,6860,6860,6860,0
|
|
20241024,100400,6197660,6860,6860,6860,6860,0
|
|
20241024,100300,6197660,6860,6860,6860,6860,201
|
|
20241024,100200,4818800,6870,6870,6870,6870,0
|
|
20241024,100100,4818800,6870,6870,6870,6870,0
|
|
20241024,100000,4818800,6870,6870,6870,6870,0
|
|
20241024,095900,4818800,6870,6870,6870,6870,0
|
|
20241024,095800,4818800,6870,6870,6870,6870,15
|
|
20241024,095700,4715750,6870,6870,6870,6870,0
|
|
20241024,095600,4715750,6870,6870,6870,6870,0
|
|
20241024,095500,4715750,6870,6870,6870,6870,0
|
|
20241024,095400,4715750,6870,6870,6870,6870,0
|
|
20241024,095300,4715750,6870,6870,6870,6870,2
|
|
20241024,095200,4702010,6830,6850,6860,6830,319
|
|
20241024,095100,2514350,6860,6860,6860,6860,0
|
|
20241024,095000,2514350,6860,6860,6860,6860,0
|
|
20241024,094900,2514350,6860,6860,6860,6860,0
|
|
20241024,094800,2514350,6860,6860,6860,6860,0
|
|
20241024,094700,2514350,6860,6860,6860,6860,0
|
|
20241024,094600,2514350,6860,6860,6860,6860,0
|
|
20241024,094500,2514350,6860,6860,6860,6860,0
|
|
20241024,094400,2514350,6860,6860,6860,6860,0
|
|
20241024,094300,2514350,6860,6860,6860,6860,3
|
|
20241024,094200,2493770,6860,6860,6860,6860,0
|
|
20241024,094100,2493770,6860,6860,6860,6860,5
|
|
20241024,094000,2459470,6860,6860,6860,6820,6
|
|
20241024,093900,2418350,6860,6860,6860,6860,1
|
|
20241024,093800,2411490,6870,6870,6870,6870,0
|
|
20241024,093700,2411490,6870,6870,6870,6870,0
|
|
20241024,093600,2411490,6870,6870,6870,6870,0
|
|
20241024,093500,2411490,6870,6870,6870,6870,0
|
|
20241024,093400,2411490,6870,6870,6870,6870,0
|
|
20241024,093300,2411490,6870,6870,6870,6870,0
|
|
20241024,093200,2411490,6870,6870,6870,6870,0
|
|
20241024,093100,2411490,6870,6870,6870,6870,3
|
|
20241024,093000,2390880,6830,6830,6830,6830,36
|
|
20241024,092900,2145000,6870,6870,6870,6870,0
|
|
20241024,092800,2145000,6870,6870,6870,6870,0
|
|
20241024,092700,2145000,6870,6870,6870,6870,0
|
|
20241024,092600,2145000,6870,6870,6870,6870,1
|
|
20241024,092500,2138130,6870,6870,6870,6870,0
|
|
20241024,092400,2138130,6870,6870,6870,6870,3
|
|
20241024,092300,2117520,6830,6860,6860,6830,193
|
|
20241024,092200,793660,6860,6860,6860,6860,0
|
|
20241024,092100,793660,6860,6860,6860,6860,0
|
|
20241024,092000,793660,6860,6860,6860,6860,0
|
|
20241024,091900,793660,6860,6860,6860,6860,0
|
|
20241024,091800,793660,6860,6860,6860,6860,0
|
|
20241024,091700,793660,6860,6860,6860,6860,0
|
|
20241024,091600,793660,6860,6860,6860,6860,0
|
|
20241024,091500,793660,6860,6860,6860,6860,0
|
|
20241024,091400,793660,6860,6860,6860,6860,2
|
|
20241024,091300,779940,6820,6820,6820,6820,0
|
|
20241024,091200,779940,6820,6820,6820,6820,24
|
|
20241024,091100,616260,6860,6860,6860,6860,0
|
|
20241024,091000,616260,6860,6860,6860,6860,0
|
|
20241024,090900,616260,6860,6860,6860,6860,0
|
|
20241024,090800,616260,6860,6860,6860,6860,0
|
|
20241024,090700,616260,6860,6860,6860,6860,0
|
|
20241024,090600,616260,6860,6860,6860,6860,0
|
|
20241024,090500,616260,6860,6860,6860,6860,1
|
|
20241024,090400,609400,6810,6830,6860,6810,53
|
|
20241024,090300,246900,6840,6840,6840,6840,2
|
|
20241024,090200,233220,6850,6850,6850,6850,0
|
|
20241024,090100,233220,6850,6850,6850,6850,2
|
|
20241024,090000,219520,6860,6860,6860,6860,32
|