621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191800,108225980,6700,6700,6700,6700,592
|
|
20241025,191700,108225980,6700,6700,6700,6700,0
|
|
20241025,191600,108225980,6700,6700,6700,6700,0
|
|
20241025,191500,108225980,6700,6700,6700,6700,0
|
|
20241025,191400,108225980,6700,6700,6700,6700,0
|
|
20241025,191300,108225980,6700,6700,6700,6700,0
|
|
20241025,191200,108225980,6700,6700,6700,6700,0
|
|
20241025,191100,108225980,6700,6700,6700,6700,0
|
|
20241025,191000,108225980,6700,6700,6700,6700,0
|
|
20241025,190900,108225980,6700,6700,6700,6700,0
|
|
20241025,190800,108225980,6700,6700,6700,6700,0
|
|
20241025,190700,108225980,6700,6700,6700,6700,0
|
|
20241025,190600,108225980,6700,6700,6700,6700,0
|
|
20241025,190500,108225980,6700,6700,6700,6700,0
|
|
20241025,190400,108225980,6700,6700,6700,6700,0
|
|
20241025,190300,108225980,6700,6700,6700,6700,0
|
|
20241025,190200,108225980,6700,6700,6700,6700,0
|
|
20241025,190100,108225980,6700,6700,6700,6700,0
|
|
20241025,190000,108225980,6700,6700,6700,6700,0
|
|
20241025,185900,108225980,6700,6700,6700,6700,0
|
|
20241025,185800,108225980,6700,6700,6700,6700,0
|
|
20241025,185700,108225980,6700,6700,6700,6700,0
|
|
20241025,185600,108225980,6700,6700,6700,6700,0
|
|
20241025,185500,108225980,6700,6700,6700,6700,0
|
|
20241025,185400,108225980,6700,6700,6700,6700,0
|
|
20241025,185300,108225980,6700,6700,6700,6700,0
|
|
20241025,185200,108225980,6700,6700,6700,6700,0
|
|
20241025,185100,108225980,6700,6700,6700,6700,0
|
|
20241025,185000,108225980,6700,6700,6700,6700,0
|
|
20241025,184900,108225980,6700,6700,6700,6700,0
|
|
20241025,184800,108225980,6700,6700,6700,6700,592
|
|
20241025,184700,108225980,6700,6700,6700,6700,0
|
|
20241025,184600,108225980,6700,6700,6700,6700,0
|
|
20241025,184500,108225980,6700,6700,6700,6700,0
|
|
20241025,184400,108225980,6700,6700,6700,6700,0
|
|
20241025,184300,108225980,6700,6700,6700,6700,0
|
|
20241025,184200,108225980,6700,6700,6700,6700,0
|
|
20241025,184100,108225980,6700,6700,6700,6700,0
|
|
20241025,184000,108225980,6700,6700,6700,6700,0
|
|
20241025,183900,108225980,6700,6700,6700,6700,0
|
|
20241025,183800,108225980,6700,6700,6700,6700,0
|
|
20241025,183700,108225980,6700,6700,6700,6700,0
|
|
20241025,183600,108225980,6700,6700,6700,6700,0
|
|
20241025,183500,108225980,6700,6700,6700,6700,0
|
|
20241025,183400,108225980,6700,6700,6700,6700,0
|
|
20241025,183300,108225980,6700,6700,6700,6700,0
|
|
20241025,183200,108225980,6700,6700,6700,6700,0
|
|
20241025,183100,108225980,6700,6700,6700,6700,0
|
|
20241025,183000,108225980,6700,6700,6700,6700,0
|
|
20241025,182900,108225980,6700,6700,6700,6700,0
|
|
20241025,182800,108225980,6700,6700,6700,6700,0
|
|
20241025,182700,108225980,6700,6700,6700,6700,0
|
|
20241025,182600,108225980,6700,6700,6700,6700,0
|
|
20241025,182500,108225980,6700,6700,6700,6700,0
|
|
20241025,182400,108225980,6700,6700,6700,6700,0
|
|
20241025,182300,108225980,6700,6700,6700,6700,0
|
|
20241025,182200,108225980,6700,6700,6700,6700,0
|
|
20241025,182100,108225980,6700,6700,6700,6700,0
|
|
20241025,182000,108225980,6700,6700,6700,6700,0
|
|
20241025,181900,108225980,6700,6700,6700,6700,0
|
|
20241025,181800,108225980,6700,6700,6700,6700,592
|
|
20241025,181700,108225980,6700,6700,6700,6700,0
|
|
20241025,181600,108225980,6700,6700,6700,6700,0
|
|
20241025,181500,108225980,6700,6700,6700,6700,0
|
|
20241025,181400,108225980,6700,6700,6700,6700,0
|
|
20241025,181300,108225980,6700,6700,6700,6700,0
|
|
20241025,181200,108225980,6700,6700,6700,6700,0
|
|
20241025,181100,108225980,6700,6700,6700,6700,0
|
|
20241025,181000,108225980,6700,6700,6700,6700,0
|
|
20241025,180900,108225980,6700,6700,6700,6700,0
|
|
20241025,180800,108225980,6700,6700,6700,6700,0
|
|
20241025,180700,108225980,6700,6700,6700,6700,0
|
|
20241025,180600,108225980,6700,6700,6700,6700,0
|
|
20241025,180500,108225980,6700,6700,6700,6700,0
|
|
20241025,180400,108225980,6700,6700,6700,6700,0
|
|
20241025,180300,108225980,6700,6700,6700,6700,0
|
|
20241025,180200,108225980,6700,6700,6700,6700,0
|
|
20241025,180100,108225980,6700,6700,6700,6700,0
|
|
20241025,180000,108225980,6700,6700,6700,6700,0
|
|
20241025,175900,108225980,6700,6700,6700,6700,0
|
|
20241025,175800,108225980,6700,6700,6700,6700,0
|
|
20241025,175700,108225980,6700,6700,6700,6700,0
|
|
20241025,175600,108225980,6700,6700,6700,6700,0
|
|
20241025,175500,108225980,6700,6700,6700,6700,0
|
|
20241025,175400,108225980,6700,6700,6700,6700,0
|
|
20241025,175300,108225980,6700,6700,6700,6700,0
|
|
20241025,175200,108225980,6700,6700,6700,6700,0
|
|
20241025,175100,108225980,6700,6700,6700,6700,0
|
|
20241025,175000,108225980,6700,6700,6700,6700,0
|
|
20241025,174900,108225980,6700,6700,6700,6700,0
|
|
20241025,174800,108225980,6700,6700,6700,6700,592
|
|
20241025,174700,108225980,6700,6700,6700,6700,0
|
|
20241025,174600,108225980,6700,6700,6700,6700,0
|
|
20241025,174500,108225980,6700,6700,6700,6700,0
|
|
20241025,174400,108225980,6700,6700,6700,6700,0
|
|
20241025,174300,108225980,6700,6700,6700,6700,0
|
|
20241025,174200,108225980,6700,6700,6700,6700,0
|
|
20241025,174100,108225980,6700,6700,6700,6700,0
|
|
20241025,174000,108225980,6700,6700,6700,6700,0
|
|
20241025,173900,108225980,6700,6700,6700,6700,0
|
|
20241025,173800,108225980,6700,6700,6700,6700,0
|
|
20241025,173700,108225980,6700,6700,6700,6700,0
|
|
20241025,173600,108225980,6700,6700,6700,6700,0
|
|
20241025,173500,108225980,6700,6700,6700,6700,0
|
|
20241025,173400,108225980,6700,6700,6700,6700,0
|
|
20241025,173300,108225980,6700,6700,6700,6700,0
|
|
20241025,173200,108225980,6700,6700,6700,6700,0
|
|
20241025,173100,108225980,6700,6700,6700,6700,0
|
|
20241025,173000,108225980,6700,6700,6700,6700,0
|
|
20241025,172900,108225980,6700,6700,6700,6700,0
|
|
20241025,172800,108225980,6700,6700,6700,6700,0
|
|
20241025,172700,108225980,6700,6700,6700,6700,0
|
|
20241025,172600,108225980,6700,6700,6700,6700,0
|
|
20241025,172500,108225980,6700,6700,6700,6700,0
|
|
20241025,172400,108225980,6700,6700,6700,6700,0
|
|
20241025,172300,108225980,6700,6700,6700,6700,0
|
|
20241025,172200,108225980,6700,6700,6700,6700,0
|
|
20241025,172100,108225980,6700,6700,6700,6700,0
|
|
20241025,172000,108225980,6700,6700,6700,6700,0
|
|
20241025,171900,108225980,6700,6700,6700,6700,0
|
|
20241025,171800,108225980,6700,6700,6700,6700,592
|
|
20241025,171700,108225980,6700,6700,6700,6700,0
|
|
20241025,171600,108225980,6700,6700,6700,6700,0
|
|
20241025,171500,108225980,6700,6700,6700,6700,0
|
|
20241025,171400,108225980,6700,6700,6700,6700,0
|
|
20241025,171300,108225980,6700,6700,6700,6700,0
|
|
20241025,171200,108225980,6700,6700,6700,6700,0
|
|
20241025,171100,108225980,6700,6700,6700,6700,0
|
|
20241025,171000,108225980,6700,6700,6700,6700,0
|
|
20241025,170900,108225980,6700,6700,6700,6700,0
|
|
20241025,170800,108225980,6700,6700,6700,6700,0
|
|
20241025,170700,108225980,6700,6700,6700,6700,0
|
|
20241025,170600,108225980,6700,6700,6700,6700,0
|
|
20241025,170500,108225980,6700,6700,6700,6700,0
|
|
20241025,170400,108225980,6700,6700,6700,6700,0
|
|
20241025,170300,108225980,6700,6700,6700,6700,0
|
|
20241025,170200,108225980,6700,6700,6700,6700,0
|
|
20241025,170100,108225980,6700,6700,6700,6700,0
|
|
20241025,170000,108225980,6700,6700,6700,6700,0
|
|
20241025,165900,108225980,6700,6700,6700,6700,0
|
|
20241025,165800,108225980,6700,6700,6700,6700,0
|
|
20241025,165700,108225980,6700,6700,6700,6700,0
|
|
20241025,165600,108225980,6700,6700,6700,6700,0
|
|
20241025,165500,108225980,6700,6700,6700,6700,0
|
|
20241025,165400,108225980,6700,6700,6700,6700,0
|
|
20241025,165300,108225980,6700,6700,6700,6700,0
|
|
20241025,165200,108225980,6700,6700,6700,6700,0
|
|
20241025,165100,108225980,6700,6700,6700,6700,0
|
|
20241025,165000,108225980,6700,6700,6700,6700,0
|
|
20241025,164900,108225980,6700,6700,6700,6700,0
|
|
20241025,164800,108225980,6700,6700,6700,6700,592
|
|
20241025,164700,108225980,6700,6700,6700,6700,0
|
|
20241025,164600,108225980,6700,6700,6700,6700,0
|
|
20241025,164500,108225980,6700,6700,6700,6700,0
|
|
20241025,164400,108225980,6700,6700,6700,6700,0
|
|
20241025,164300,108225980,6700,6700,6700,6700,0
|
|
20241025,164200,108225980,6700,6700,6700,6700,0
|
|
20241025,164100,108225980,6700,6700,6700,6700,0
|
|
20241025,164000,108225980,6700,6700,6700,6700,0
|
|
20241025,163900,108225980,6700,6700,6700,6700,0
|
|
20241025,163800,108225980,6700,6700,6700,6700,0
|
|
20241025,163700,108225980,6700,6700,6700,6700,0
|
|
20241025,163600,108225980,6700,6700,6700,6700,0
|
|
20241025,163500,108225980,6700,6700,6700,6700,0
|
|
20241025,163400,108225980,6700,6700,6700,6700,0
|
|
20241025,163300,108225980,6700,6700,6700,6700,0
|
|
20241025,163200,108225980,6700,6700,6700,6700,0
|
|
20241025,163100,108225980,6700,6700,6700,6700,0
|
|
20241025,163000,108225980,6700,6700,6700,6700,0
|
|
20241025,162900,108225980,6700,6700,6700,6700,0
|
|
20241025,162800,108225980,6700,6700,6700,6700,0
|
|
20241025,162700,108225980,6700,6700,6700,6700,0
|
|
20241025,162600,108225980,6700,6700,6700,6700,0
|
|
20241025,162500,108225980,6700,6700,6700,6700,0
|
|
20241025,162400,108225980,6700,6700,6700,6700,0
|
|
20241025,162300,108225980,6700,6700,6700,6700,0
|
|
20241025,162200,108225980,6700,6700,6700,6700,0
|
|
20241025,162100,108225980,6700,6700,6700,6700,0
|
|
20241025,162000,108225980,6700,6700,6700,6700,0
|
|
20241025,161900,108225980,6700,6700,6700,6700,0
|
|
20241025,161800,108225980,6700,6700,6700,6700,592
|
|
20241025,161700,108225980,6700,6700,6700,6700,0
|
|
20241025,161600,108225980,6700,6700,6700,6700,0
|
|
20241025,161500,108225980,6700,6700,6700,6700,0
|
|
20241025,161400,108225980,6700,6700,6700,6700,0
|
|
20241025,161300,108225980,6700,6700,6700,6700,0
|
|
20241025,161200,108225980,6700,6700,6700,6700,0
|
|
20241025,161100,108225980,6700,6700,6700,6700,0
|
|
20241025,161000,108225980,6700,6700,6700,6700,0
|
|
20241025,160900,108225980,6700,6700,6700,6700,0
|
|
20241025,160800,108225980,6700,6700,6700,6700,0
|
|
20241025,160700,108225980,6700,6700,6700,6700,0
|
|
20241025,160600,108225980,6700,6700,6700,6700,0
|
|
20241025,160500,108225980,6700,6700,6700,6700,0
|
|
20241025,160400,108225980,6700,6700,6700,6700,0
|
|
20241025,160300,108225980,6700,6700,6700,6700,0
|
|
20241025,160200,108225980,6700,6700,6700,6700,0
|
|
20241025,160100,108225980,6700,6700,6700,6700,0
|
|
20241025,160000,108225980,6700,6700,6700,6700,0
|
|
20241025,155900,108225980,6700,6700,6700,6700,0
|
|
20241025,155800,108225980,6700,6700,6700,6700,0
|
|
20241025,155700,108225980,6700,6700,6700,6700,0
|
|
20241025,155600,108225980,6700,6700,6700,6700,0
|
|
20241025,155500,108225980,6700,6700,6700,6700,0
|
|
20241025,155400,108225980,6700,6700,6700,6700,0
|
|
20241025,155300,108225980,6700,6700,6700,6700,0
|
|
20241025,155200,108225980,6700,6700,6700,6700,0
|
|
20241025,155100,108225980,6700,6700,6700,6700,0
|
|
20241025,155000,108225980,6700,6700,6700,6700,0
|
|
20241025,154900,108225980,6700,6700,6700,6700,0
|
|
20241025,154800,108225980,6700,6700,6700,6700,592
|
|
20241025,154700,108225980,6700,6700,6700,6700,0
|
|
20241025,154600,108225980,6700,6700,6700,6700,0
|
|
20241025,154500,108225980,6700,6700,6700,6700,0
|
|
20241025,154400,108225980,6700,6700,6700,6700,0
|
|
20241025,154300,108225980,6700,6700,6700,6700,0
|
|
20241025,154200,108225980,6700,6700,6700,6700,0
|
|
20241025,154100,108225980,6700,6700,6700,6700,0
|
|
20241025,154000,108225980,6700,6700,6700,6700,0
|
|
20241025,153900,108225980,6700,6700,6700,6700,0
|
|
20241025,153800,108225980,6700,6700,6700,6700,0
|
|
20241025,153700,108225980,6700,6700,6700,6700,0
|
|
20241025,153600,108225980,6700,6700,6700,6700,0
|
|
20241025,153500,108225980,6700,6700,6700,6700,0
|
|
20241025,153400,108225980,6700,6700,6700,6700,0
|
|
20241025,153300,108225980,6700,6700,6700,6700,0
|
|
20241025,153200,108225980,6700,6700,6700,6700,0
|
|
20241025,153100,108225980,6700,6700,6700,6700,0
|
|
20241025,153000,108225980,6700,6700,6700,6700,592
|
|
20241025,152900,104259580,6670,6670,6670,6670,0
|
|
20241025,152800,104259580,6670,6670,6670,6670,0
|
|
20241025,152700,104259580,6670,6670,6670,6670,0
|
|
20241025,152600,104259580,6670,6670,6670,6670,0
|
|
20241025,152500,104259580,6670,6670,6670,6670,0
|
|
20241025,152400,104259580,6670,6670,6670,6670,0
|
|
20241025,152300,104259580,6670,6670,6670,6670,0
|
|
20241025,152200,104259580,6670,6670,6670,6670,0
|
|
20241025,152100,104259580,6670,6670,6670,6670,0
|
|
20241025,152000,104259580,6670,6670,6670,6670,0
|
|
20241025,151900,104259580,6670,6680,6680,6670,29
|
|
20241025,151800,104065980,6680,6690,6690,6680,55
|
|
20241025,151700,103698530,6680,6680,6680,6680,0
|
|
20241025,151600,103698530,6680,6680,6680,6680,0
|
|
20241025,151500,103698530,6680,6680,6680,6680,0
|
|
20241025,151400,103698530,6680,6680,6680,6680,5
|
|
20241025,151300,103665130,6690,6680,6690,6680,12
|
|
20241025,151200,103584960,6670,6670,6670,6670,0
|
|
20241025,151100,103584960,6670,6670,6670,6670,0
|
|
20241025,151000,103584960,6670,6670,6670,6670,0
|
|
20241025,150900,103584960,6670,6670,6670,6670,520
|
|
20241025,150800,100116560,6670,6670,6670,6670,50
|
|
20241025,150700,99783060,6680,6680,6680,6680,0
|
|
20241025,150600,99783060,6680,6680,6680,6680,0
|
|
20241025,150500,99783060,6680,6680,6680,6680,27
|
|
20241025,150400,99602700,6660,6670,6670,6660,100
|
|
20241025,150300,98936680,6690,6670,6690,6670,10
|
|
20241025,150200,98869960,6670,6670,6670,6670,150
|
|
20241025,150100,97869460,6670,6670,6670,6670,2
|
|
20241025,150000,97856120,6670,6680,6700,6670,156
|
|
20241025,145900,96815400,6680,6680,6680,6680,0
|
|
20241025,145800,96815400,6680,6680,6680,6680,0
|
|
20241025,145700,96815400,6680,6680,6680,6680,0
|
|
20241025,145600,96815400,6680,6680,6680,6680,150
|
|
20241025,145500,95813400,6680,6680,6680,6680,0
|
|
20241025,145400,95813400,6680,6680,6680,6680,0
|
|
20241025,145300,95813400,6680,6680,6680,6680,0
|
|
20241025,145200,95813400,6680,6680,6680,6680,263
|
|
20241025,145100,94056560,6680,6680,6680,6680,0
|
|
20241025,145000,94056560,6680,6680,6680,6680,0
|
|
20241025,144900,94056560,6680,6680,6680,6680,0
|
|
20241025,144800,94056560,6680,6680,6680,6680,0
|
|
20241025,144700,94056560,6680,6680,6680,6680,0
|
|
20241025,144600,94056560,6680,6680,6680,6680,0
|
|
20241025,144500,94056560,6680,6680,6680,6680,0
|
|
20241025,144400,94056560,6680,6680,6680,6680,143
|
|
20241025,144300,93101320,6680,6680,6680,6680,0
|
|
20241025,144200,93101320,6680,6680,6680,6680,0
|
|
20241025,144100,93101320,6680,6680,6680,6680,0
|
|
20241025,144000,93101320,6680,6680,6680,6680,0
|
|
20241025,143900,93101320,6680,6680,6680,6680,521
|
|
20241025,143800,89621040,6710,6710,6710,6710,0
|
|
20241025,143700,89621040,6710,6710,6710,6710,0
|
|
20241025,143600,89621040,6710,6710,6710,6710,0
|
|
20241025,143500,89621040,6710,6680,6710,6680,33
|
|
20241025,143400,89400390,6690,6700,6700,6690,2346
|
|
20241025,143300,73688770,6700,6700,6700,6700,0
|
|
20241025,143200,73688770,6700,6700,6700,6700,88
|
|
20241025,143100,73099170,6710,6710,6710,6710,10
|
|
20241025,143000,73032070,6710,6710,6710,6710,0
|
|
20241025,142900,73032070,6710,6710,6710,6710,0
|
|
20241025,142800,73032070,6710,6710,6710,6710,0
|
|
20241025,142700,73032070,6710,6710,6710,6710,2
|
|
20241025,142600,73018650,6710,6710,6710,6710,0
|
|
20241025,142500,73018650,6710,6710,6710,6710,0
|
|
20241025,142400,73018650,6710,6710,6710,6710,0
|
|
20241025,142300,73018650,6710,6710,6710,6710,0
|
|
20241025,142200,73018650,6710,6710,6710,6710,0
|
|
20241025,142100,73018650,6710,6710,6710,6710,0
|
|
20241025,142000,73018650,6710,6720,6720,6710,1088
|
|
20241025,141900,65716470,6730,6730,6730,6730,0
|
|
20241025,141800,65716470,6730,6730,6730,6730,0
|
|
20241025,141700,65716470,6730,6730,6730,6730,0
|
|
20241025,141600,65716470,6730,6730,6730,6730,0
|
|
20241025,141500,65716470,6730,6730,6730,6730,0
|
|
20241025,141400,65716470,6730,6730,6730,6730,0
|
|
20241025,141300,65716470,6730,6730,6730,6730,0
|
|
20241025,141200,65716470,6730,6730,6730,6730,0
|
|
20241025,141100,65716470,6730,6730,6730,6730,0
|
|
20241025,141000,65716470,6730,6730,6730,6730,30
|
|
20241025,140900,65514570,6720,6720,6720,6720,0
|
|
20241025,140800,65514570,6720,6720,6720,6720,0
|
|
20241025,140700,65514570,6720,6720,6720,6720,0
|
|
20241025,140600,65514570,6720,6720,6720,6720,0
|
|
20241025,140500,65514570,6720,6720,6720,6720,0
|
|
20241025,140400,65514570,6720,6720,6720,6720,0
|
|
20241025,140300,65514570,6720,6720,6720,6720,10
|
|
20241025,140200,65447370,6720,6720,6720,6720,0
|
|
20241025,140100,65447370,6720,6720,6720,6720,0
|
|
20241025,140000,65447370,6720,6720,6720,6720,201
|
|
20241025,135900,64096650,6730,6730,6730,6730,0
|
|
20241025,135800,64096650,6730,6730,6730,6730,0
|
|
20241025,135700,64096650,6730,6730,6730,6730,0
|
|
20241025,135600,64096650,6730,6730,6730,6730,0
|
|
20241025,135500,64096650,6730,6730,6730,6730,0
|
|
20241025,135400,64096650,6730,6730,6730,6730,0
|
|
20241025,135300,64096650,6730,6730,6730,6730,0
|
|
20241025,135200,64096650,6730,6730,6730,6730,0
|
|
20241025,135100,64096650,6730,6730,6730,6730,0
|
|
20241025,135000,64096650,6730,6730,6730,6730,0
|
|
20241025,134900,64096650,6730,6730,6730,6730,0
|
|
20241025,134800,64096650,6730,6730,6730,6730,0
|
|
20241025,134700,64096650,6730,6730,6730,6730,110
|
|
20241025,134600,63356350,6730,6730,6730,6730,0
|
|
20241025,134500,63356350,6730,6730,6730,6730,0
|
|
20241025,134400,63356350,6730,6730,6730,6730,0
|
|
20241025,134300,63356350,6730,6730,6730,6730,0
|
|
20241025,134200,63356350,6730,6730,6730,6730,5
|
|
20241025,134100,63322700,6740,6740,6740,6740,0
|
|
20241025,134000,63322700,6740,6740,6740,6740,0
|
|
20241025,133900,63322700,6740,6740,6740,6740,0
|
|
20241025,133800,63322700,6740,6740,6740,6740,0
|
|
20241025,133700,63322700,6740,6740,6740,6740,0
|
|
20241025,133600,63322700,6740,6740,6740,6740,0
|
|
20241025,133500,63322700,6740,6740,6740,6740,0
|
|
20241025,133400,63322700,6740,6740,6740,6740,0
|
|
20241025,133300,63322700,6740,6740,6740,6740,10
|
|
20241025,133200,63255300,6740,6740,6740,6740,0
|
|
20241025,133100,63255300,6740,6740,6740,6740,0
|
|
20241025,133000,63255300,6740,6740,6740,6740,0
|
|
20241025,132900,63255300,6740,6740,6740,6740,0
|
|
20241025,132800,63255300,6740,6740,6740,6740,0
|
|
20241025,132700,63255300,6740,6740,6740,6740,0
|
|
20241025,132600,63255300,6740,6740,6740,6740,2
|
|
20241025,132500,63241820,6700,6700,6700,6700,0
|
|
20241025,132400,63241820,6700,6700,6700,6700,0
|
|
20241025,132300,63241820,6700,6700,6700,6700,1
|
|
20241025,132200,63235120,6700,6700,6700,6700,0
|
|
20241025,132100,63235120,6700,6700,6700,6700,0
|
|
20241025,132000,63235120,6700,6700,6700,6700,0
|
|
20241025,131900,63235120,6700,6700,6700,6700,0
|
|
20241025,131800,63235120,6700,6700,6700,6700,0
|
|
20241025,131700,63235120,6700,6720,6730,6700,1040
|
|
20241025,131600,56241920,6710,6710,6710,6710,70
|
|
20241025,131500,55772220,6700,6700,6700,6700,14
|
|
20241025,131400,55678420,6700,6700,6700,6700,0
|
|
20241025,131300,55678420,6700,6700,6700,6700,0
|
|
20241025,131200,55678420,6700,6700,6700,6700,0
|
|
20241025,131100,55678420,6700,6700,6700,6700,0
|
|
20241025,131000,55678420,6700,6700,6700,6700,2
|
|
20241025,130900,55665020,6710,6710,6710,6710,0
|
|
20241025,130800,55665020,6710,6710,6710,6710,0
|
|
20241025,130700,55665020,6710,6710,6710,6710,1
|
|
20241025,130600,55658310,6710,6710,6710,6710,2
|
|
20241025,130500,55644890,6710,6710,6710,6710,0
|
|
20241025,130400,55644890,6710,6700,6710,6700,5
|
|
20241025,130300,55611380,6710,6710,6710,6710,0
|
|
20241025,130200,55611380,6710,6710,6710,6710,0
|
|
20241025,130100,55611380,6710,6710,6710,6710,0
|
|
20241025,130000,55611380,6710,6710,6710,6710,0
|
|
20241025,125900,55611380,6710,6710,6710,6710,0
|
|
20241025,125800,55611380,6710,6710,6710,6710,232
|
|
20241025,125700,54054660,6720,6720,6720,6720,28
|
|
20241025,125600,53866500,6720,6720,6720,6720,0
|
|
20241025,125500,53866500,6720,6720,6720,6720,0
|
|
20241025,125400,53866500,6720,6720,6720,6720,0
|
|
20241025,125300,53866500,6720,6720,6720,6720,0
|
|
20241025,125200,53866500,6720,6720,6720,6720,0
|
|
20241025,125100,53866500,6720,6720,6720,6720,0
|
|
20241025,125000,53866500,6720,6720,6720,6720,0
|
|
20241025,124900,53866500,6720,6720,6720,6720,0
|
|
20241025,124800,53866500,6720,6720,6720,6720,0
|
|
20241025,124700,53866500,6720,6720,6720,6720,0
|
|
20241025,124600,53866500,6720,6720,6720,6720,0
|
|
20241025,124500,53866500,6720,6720,6720,6720,0
|
|
20241025,124400,53866500,6720,6720,6720,6720,0
|
|
20241025,124300,53866500,6720,6720,6720,6720,0
|
|
20241025,124200,53866500,6720,6720,6720,6720,4
|
|
20241025,124100,53839620,6720,6720,6720,6720,0
|
|
20241025,124000,53839620,6720,6720,6720,6720,0
|
|
20241025,123900,53839620,6720,6720,6720,6720,22
|
|
20241025,123800,53691780,6710,6710,6710,6710,0
|
|
20241025,123700,53691780,6710,6710,6710,6710,100
|
|
20241025,123600,53020780,6740,6740,6740,6740,0
|
|
20241025,123500,53020780,6740,6740,6740,6740,0
|
|
20241025,123400,53020780,6740,6740,6740,6740,0
|
|
20241025,123300,53020780,6740,6740,6740,6740,0
|
|
20241025,123200,53020780,6740,6740,6740,6740,0
|
|
20241025,123100,53020780,6740,6740,6740,6740,0
|
|
20241025,123000,53020780,6740,6740,6740,6740,0
|
|
20241025,122900,53020780,6740,6740,6740,6740,0
|
|
20241025,122800,53020780,6740,6740,6740,6740,1
|
|
20241025,122700,53014040,6700,6700,6700,6700,0
|
|
20241025,122600,53014040,6700,6700,6700,6700,0
|
|
20241025,122500,53014040,6700,6700,6700,6700,0
|
|
20241025,122400,53014040,6700,6700,6700,6700,0
|
|
20241025,122300,53014040,6700,6700,6700,6700,0
|
|
20241025,122200,53014040,6700,6700,6700,6700,227
|
|
20241025,122100,51493140,6710,6710,6710,6710,2
|
|
20241025,122000,51479720,6700,6700,6700,6700,0
|
|
20241025,121900,51479720,6700,6700,6700,6700,0
|
|
20241025,121800,51479720,6700,6700,6700,6700,0
|
|
20241025,121700,51479720,6700,6700,6700,6700,0
|
|
20241025,121600,51479720,6700,6700,6700,6700,0
|
|
20241025,121500,51479720,6700,6710,6710,6700,801
|
|
20241025,121400,46109410,6740,6740,6740,6740,0
|
|
20241025,121300,46109410,6740,6740,6740,6740,0
|
|
20241025,121200,46109410,6740,6740,6740,6740,0
|
|
20241025,121100,46109410,6740,6740,6740,6740,0
|
|
20241025,121000,46109410,6740,6740,6740,6740,0
|
|
20241025,120900,46109410,6740,6740,6740,6740,10
|
|
20241025,120800,46042010,6730,6730,6730,6730,0
|
|
20241025,120700,46042010,6730,6730,6730,6730,0
|
|
20241025,120600,46042010,6730,6730,6730,6730,79
|
|
20241025,120500,45510340,6710,6710,6710,6710,0
|
|
20241025,120400,45510340,6710,6710,6710,6710,20
|
|
20241025,120300,45376140,6710,6710,6710,6710,0
|
|
20241025,120200,45376140,6710,6710,6710,6710,0
|
|
20241025,120100,45376140,6710,6710,6710,6710,0
|
|
20241025,120000,45376140,6710,6710,6710,6710,0
|
|
20241025,115900,45376140,6710,6710,6710,6710,0
|
|
20241025,115800,45376140,6710,6710,6710,6710,0
|
|
20241025,115700,45376140,6710,6710,6710,6710,0
|
|
20241025,115600,45376140,6710,6710,6710,6710,0
|
|
20241025,115500,45376140,6710,6710,6710,6710,0
|
|
20241025,115400,45376140,6710,6710,6710,6710,0
|
|
20241025,115300,45376140,6710,6710,6710,6710,0
|
|
20241025,115200,45376140,6710,6710,6710,6710,0
|
|
20241025,115100,45376140,6710,6710,6710,6710,0
|
|
20241025,115000,45376140,6710,6710,6710,6710,0
|
|
20241025,114900,45376140,6710,6710,6710,6710,0
|
|
20241025,114800,45376140,6710,6710,6710,6710,0
|
|
20241025,114700,45376140,6710,6710,6710,6710,5
|
|
20241025,114600,45342590,6710,6710,6710,6710,0
|
|
20241025,114500,45342590,6710,6710,6710,6710,0
|
|
20241025,114400,45342590,6710,6710,6710,6710,0
|
|
20241025,114300,45342590,6710,6710,6710,6710,0
|
|
20241025,114200,45342590,6710,6710,6710,6710,31
|
|
20241025,114100,45134580,6720,6720,6720,6720,0
|
|
20241025,114000,45134580,6720,6720,6720,6720,1
|
|
20241025,113900,45127860,6710,6710,6710,6710,0
|
|
20241025,113800,45127860,6710,6710,6710,6710,0
|
|
20241025,113700,45127860,6710,6710,6710,6710,0
|
|
20241025,113600,45127860,6710,6710,6710,6710,0
|
|
20241025,113500,45127860,6710,6710,6710,6710,0
|
|
20241025,113400,45127860,6710,6710,6710,6710,0
|
|
20241025,113300,45127860,6710,6710,6710,6710,0
|
|
20241025,113200,45127860,6710,6710,6710,6710,0
|
|
20241025,113100,45127860,6710,6710,6710,6710,0
|
|
20241025,113000,45127860,6710,6730,6730,6710,960
|
|
20241025,112900,38679910,6730,6730,6730,6730,0
|
|
20241025,112800,38679910,6730,6730,6730,6730,0
|
|
20241025,112700,38679910,6730,6730,6730,6730,0
|
|
20241025,112600,38679910,6730,6730,6730,6730,0
|
|
20241025,112500,38679910,6730,6730,6730,6730,0
|
|
20241025,112400,38679910,6730,6730,6730,6730,0
|
|
20241025,112300,38679910,6730,6730,6730,6730,0
|
|
20241025,112200,38679910,6730,6730,6730,6730,0
|
|
20241025,112100,38679910,6730,6730,6730,6730,1
|
|
20241025,112000,38673180,6750,6750,6750,6750,0
|
|
20241025,111900,38673180,6750,6750,6750,6750,0
|
|
20241025,111800,38673180,6750,6750,6750,6750,0
|
|
20241025,111700,38673180,6750,6750,6750,6750,0
|
|
20241025,111600,38673180,6750,6750,6750,6750,0
|
|
20241025,111500,38673180,6750,6750,6750,6750,0
|
|
20241025,111400,38673180,6750,6750,6750,6750,0
|
|
20241025,111300,38673180,6750,6750,6750,6750,0
|
|
20241025,111200,38673180,6750,6750,6750,6750,1
|
|
20241025,111100,38666430,6720,6720,6720,6720,0
|
|
20241025,111000,38666430,6720,6720,6720,6720,2
|
|
20241025,110900,38652990,6720,6720,6720,6720,0
|
|
20241025,110800,38652990,6720,6720,6720,6720,0
|
|
20241025,110700,38652990,6720,6720,6720,6720,100
|
|
20241025,110600,37980990,6720,6720,6720,6720,0
|
|
20241025,110500,37980990,6720,6720,6720,6720,0
|
|
20241025,110400,37980990,6720,6720,6720,6720,0
|
|
20241025,110300,37980990,6720,6720,6720,6720,200
|
|
20241025,110200,36636990,6730,6730,6730,6730,31
|
|
20241025,110100,36428360,6720,6720,6720,6720,0
|
|
20241025,110000,36428360,6720,6720,6720,6720,300
|
|
20241025,105900,34412360,6720,6720,6720,6720,0
|
|
20241025,105800,34412360,6720,6720,6720,6720,200
|
|
20241025,105700,33068360,6720,6740,6740,6720,352
|
|
20241025,105600,30700240,6760,6760,6760,6760,0
|
|
20241025,105500,30700240,6760,6760,6760,6760,0
|
|
20241025,105400,30700240,6760,6760,6760,6760,0
|
|
20241025,105300,30700240,6760,6760,6760,6760,2
|
|
20241025,105200,30686720,6760,6760,6760,6760,0
|
|
20241025,105100,30686720,6760,6760,6760,6760,2
|
|
20241025,105000,30673200,6740,6740,6740,6740,0
|
|
20241025,104900,30673200,6740,6750,6750,6740,115
|
|
20241025,104800,29897950,6750,6750,6750,6750,0
|
|
20241025,104700,29897950,6750,6750,6750,6750,2
|
|
20241025,104600,29884450,6750,6750,6750,6750,3
|
|
20241025,104500,29864200,6760,6760,6760,6760,8
|
|
20241025,104400,29810120,6750,6750,6750,6750,875
|
|
20241025,104300,23903870,6760,6760,6760,6760,0
|
|
20241025,104200,23903870,6760,6760,6760,6760,10
|
|
20241025,104100,23836270,6760,6760,6760,6760,0
|
|
20241025,104000,23836270,6760,6760,6760,6760,0
|
|
20241025,103900,23836270,6760,6760,6760,6760,9
|
|
20241025,103800,23775430,6760,6760,6760,6760,0
|
|
20241025,103700,23775430,6760,6750,6760,6750,288
|
|
20241025,103600,21830550,6770,6770,6770,6770,8
|
|
20241025,103500,21776390,6770,6770,6770,6770,0
|
|
20241025,103400,21776390,6770,6770,6770,6770,0
|
|
20241025,103300,21776390,6770,6770,6770,6770,8
|
|
20241025,103200,21722230,6770,6770,6770,6770,0
|
|
20241025,103100,21722230,6770,6770,6770,6770,362
|
|
20241025,103000,19271490,6770,6770,6770,6770,8
|
|
20241025,102900,19217330,6760,6760,6760,6760,0
|
|
20241025,102800,19217330,6760,6760,6760,6760,0
|
|
20241025,102700,19217330,6760,6760,6760,6760,1
|
|
20241025,102600,19210570,6770,6770,6770,6770,0
|
|
20241025,102500,19210570,6770,6770,6770,6770,0
|
|
20241025,102400,19210570,6770,6770,6770,6770,1
|
|
20241025,102300,19203800,6760,6760,6760,6760,0
|
|
20241025,102200,19203800,6760,6760,6760,6760,0
|
|
20241025,102100,19203800,6760,6760,6760,6760,1
|
|
20241025,102000,19197040,6760,6760,6760,6760,154
|
|
20241025,101900,18156000,6760,6760,6760,6760,0
|
|
20241025,101800,18156000,6760,6760,6760,6760,200
|
|
20241025,101700,16804000,6770,6770,6770,6770,0
|
|
20241025,101600,16804000,6770,6770,6770,6770,0
|
|
20241025,101500,16804000,6770,6770,6770,6770,0
|
|
20241025,101400,16804000,6770,6770,6770,6770,100
|
|
20241025,101300,16127000,6760,6760,6760,6760,0
|
|
20241025,101200,16127000,6760,6760,6760,6760,0
|
|
20241025,101100,16127000,6760,6760,6760,6760,0
|
|
20241025,101000,16127000,6760,6760,6760,6760,0
|
|
20241025,100900,16127000,6760,6760,6760,6760,0
|
|
20241025,100800,16127000,6760,6760,6760,6760,0
|
|
20241025,100700,16127000,6760,6760,6760,6760,0
|
|
20241025,100600,16127000,6760,6780,6780,6760,410
|
|
20241025,100500,13353750,6810,6810,6810,6810,0
|
|
20241025,100400,13353750,6810,6810,6810,6810,0
|
|
20241025,100300,13353750,6810,6810,6810,6810,0
|
|
20241025,100200,13353750,6810,6810,6810,6810,5
|
|
20241025,100100,13319700,6780,6780,6780,6780,0
|
|
20241025,100000,13319700,6780,6780,6780,6780,2
|
|
20241025,095900,13306140,6820,6820,6820,6820,0
|
|
20241025,095800,13306140,6820,6820,6820,6820,0
|
|
20241025,095700,13306140,6820,6820,6820,6820,0
|
|
20241025,095600,13306140,6820,6820,6820,6820,0
|
|
20241025,095500,13306140,6820,6820,6820,6820,0
|
|
20241025,095400,13306140,6820,6820,6820,6820,0
|
|
20241025,095300,13306140,6820,6820,6820,6820,0
|
|
20241025,095200,13306140,6820,6820,6820,6820,0
|
|
20241025,095100,13306140,6820,6820,6820,6820,2
|
|
20241025,095000,13292500,6790,6790,6790,6790,0
|
|
20241025,094900,13292500,6790,6790,6790,6790,0
|
|
20241025,094800,13292500,6790,6790,6790,6790,0
|
|
20241025,094700,13292500,6790,6790,6790,6790,0
|
|
20241025,094600,13292500,6790,6790,6790,6790,1
|
|
20241025,094500,13285710,6830,6830,6830,6830,16
|
|
20241025,094400,13176430,6830,6830,6830,6830,0
|
|
20241025,094300,13176430,6830,6830,6830,6830,9
|
|
20241025,094200,13114960,6790,6790,6790,6790,0
|
|
20241025,094100,13114960,6790,6790,6790,6790,0
|
|
20241025,094000,13114960,6790,6790,6790,6790,0
|
|
20241025,093900,13114960,6790,6790,6790,6790,0
|
|
20241025,093800,13114960,6790,6790,6790,6790,0
|
|
20241025,093700,13114960,6790,6790,6790,6790,0
|
|
20241025,093600,13114960,6790,6800,6830,6790,490
|
|
20241025,093500,9787810,6800,6810,6810,6800,401
|
|
20241025,093400,7061000,6840,6840,6840,6840,0
|
|
20241025,093300,7061000,6840,6790,6840,6790,36
|
|
20241025,093200,6815970,6790,6810,6830,6790,48
|
|
20241025,093100,6489570,6830,6810,6830,6810,3
|
|
20241025,093000,6469110,6820,6820,6820,6820,3
|
|
20241025,092900,6448650,6810,6810,6810,6810,0
|
|
20241025,092800,6448650,6810,6810,6810,6810,0
|
|
20241025,092700,6448650,6810,6810,6810,6810,12
|
|
20241025,092600,6366930,6810,6800,6810,6800,147
|
|
20241025,092500,5367320,6800,6790,6800,6790,40
|
|
20241025,092400,5095710,6800,6800,6800,6800,0
|
|
20241025,092300,5095710,6800,6800,6800,6800,0
|
|
20241025,092200,5095710,6800,6800,6800,6800,1
|
|
20241025,092100,5088910,6790,6790,6790,6790,0
|
|
20241025,092000,5088910,6790,6790,6790,6790,210
|
|
20241025,091900,3663010,6790,6790,6790,6790,0
|
|
20241025,091800,3663010,6790,6790,6790,6790,0
|
|
20241025,091700,3663010,6790,6790,6790,6790,100
|
|
20241025,091600,2984010,6790,6790,6790,6790,45
|
|
20241025,091500,2678460,6800,6800,6800,6800,0
|
|
20241025,091400,2678460,6800,6800,6800,6800,0
|
|
20241025,091300,2678460,6800,6800,6800,6800,0
|
|
20241025,091200,2678460,6800,6800,6800,6800,10
|
|
20241025,091100,2610460,6800,6800,6800,6800,1
|
|
20241025,091000,2603660,6760,6760,6760,6760,0
|
|
20241025,090900,2603660,6760,6760,6760,6760,131
|
|
20241025,090800,1718100,6760,6770,6770,6760,11
|
|
20241025,090700,1643670,6790,6790,6790,6790,0
|
|
20241025,090600,1643670,6790,6790,6790,6790,0
|
|
20241025,090500,1643670,6790,6790,6790,6790,0
|
|
20241025,090400,1643670,6790,6790,6800,6790,119
|
|
20241025,090300,835400,6790,6790,6790,6790,0
|
|
20241025,090200,835400,6790,6790,6790,6790,100
|
|
20241025,090100,156400,6800,6800,6800,6800,0
|
|
20241025,090000,156400,6800,6800,6800,6800,23
|