677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,201400,46808660,7030,7030,7030,7030,5
|
|
20241028,201300,46808660,7030,7030,7030,7030,0
|
|
20241028,201200,46808660,7030,7030,7030,7030,0
|
|
20241028,201100,46808660,7030,7030,7030,7030,0
|
|
20241028,201000,46808660,7030,7030,7030,7030,0
|
|
20241028,200900,46808660,7030,7030,7030,7030,0
|
|
20241028,200800,46808660,7030,7030,7030,7030,0
|
|
20241028,200700,46808660,7030,7030,7030,7030,0
|
|
20241028,200600,46808660,7030,7030,7030,7030,0
|
|
20241028,200500,46808660,7030,7030,7030,7030,0
|
|
20241028,200400,46808660,7030,7030,7030,7030,0
|
|
20241028,200300,46808660,7030,7030,7030,7030,0
|
|
20241028,200200,46808660,7030,7030,7030,7030,0
|
|
20241028,200100,46808660,7030,7030,7030,7030,0
|
|
20241028,200000,46808660,7030,7030,7030,7030,0
|
|
20241028,195900,46808660,7030,7030,7030,7030,0
|
|
20241028,195800,46808660,7030,7030,7030,7030,0
|
|
20241028,195700,46808660,7030,7030,7030,7030,0
|
|
20241028,195600,46808660,7030,7030,7030,7030,0
|
|
20241028,195500,46808660,7030,7030,7030,7030,0
|
|
20241028,195400,46808660,7030,7030,7030,7030,0
|
|
20241028,195300,46808660,7030,7030,7030,7030,0
|
|
20241028,195200,46808660,7030,7030,7030,7030,0
|
|
20241028,195100,46808660,7030,7030,7030,7030,0
|
|
20241028,195000,46808660,7030,7030,7030,7030,0
|
|
20241028,194900,46808660,7030,7030,7030,7030,0
|
|
20241028,194800,46808660,7030,7030,7030,7030,0
|
|
20241028,194700,46808660,7030,7030,7030,7030,0
|
|
20241028,194600,46808660,7030,7030,7030,7030,0
|
|
20241028,194500,46808660,7030,7030,7030,7030,0
|
|
20241028,194400,46808660,7030,7030,7030,7030,5
|
|
20241028,194300,46808660,7030,7030,7030,7030,0
|
|
20241028,194200,46808660,7030,7030,7030,7030,0
|
|
20241028,194100,46808660,7030,7030,7030,7030,0
|
|
20241028,194000,46808660,7030,7030,7030,7030,0
|
|
20241028,193900,46808660,7030,7030,7030,7030,0
|
|
20241028,193800,46808660,7030,7030,7030,7030,0
|
|
20241028,193700,46808660,7030,7030,7030,7030,0
|
|
20241028,193600,46808660,7030,7030,7030,7030,0
|
|
20241028,193500,46808660,7030,7030,7030,7030,0
|
|
20241028,193400,46808660,7030,7030,7030,7030,0
|
|
20241028,193300,46808660,7030,7030,7030,7030,0
|
|
20241028,193200,46808660,7030,7030,7030,7030,0
|
|
20241028,193100,46808660,7030,7030,7030,7030,0
|
|
20241028,193000,46808660,7030,7030,7030,7030,0
|
|
20241028,192900,46808660,7030,7030,7030,7030,0
|
|
20241028,192800,46808660,7030,7030,7030,7030,0
|
|
20241028,192700,46808660,7030,7030,7030,7030,0
|
|
20241028,192600,46808660,7030,7030,7030,7030,0
|
|
20241028,192500,46808660,7030,7030,7030,7030,0
|
|
20241028,192400,46808660,7030,7030,7030,7030,0
|
|
20241028,192300,46808660,7030,7030,7030,7030,0
|
|
20241028,192200,46808660,7030,7030,7030,7030,0
|
|
20241028,192100,46808660,7030,7030,7030,7030,0
|
|
20241028,192000,46808660,7030,7030,7030,7030,0
|
|
20241028,191900,46808660,7030,7030,7030,7030,0
|
|
20241028,191800,46808660,7030,7030,7030,7030,0
|
|
20241028,191700,46808660,7030,7030,7030,7030,0
|
|
20241028,191600,46808660,7030,7030,7030,7030,0
|
|
20241028,191500,46808660,7030,7030,7030,7030,0
|
|
20241028,191400,46808660,7030,7030,7030,7030,5
|
|
20241028,191300,46808660,7030,7030,7030,7030,0
|
|
20241028,191200,46808660,7030,7030,7030,7030,0
|
|
20241028,191100,46808660,7030,7030,7030,7030,0
|
|
20241028,191000,46808660,7030,7030,7030,7030,0
|
|
20241028,190900,46808660,7030,7030,7030,7030,0
|
|
20241028,190800,46808660,7030,7030,7030,7030,0
|
|
20241028,190700,46808660,7030,7030,7030,7030,0
|
|
20241028,190600,46808660,7030,7030,7030,7030,0
|
|
20241028,190500,46808660,7030,7030,7030,7030,0
|
|
20241028,190400,46808660,7030,7030,7030,7030,0
|
|
20241028,190300,46808660,7030,7030,7030,7030,0
|
|
20241028,190200,46808660,7030,7030,7030,7030,0
|
|
20241028,190100,46808660,7030,7030,7030,7030,0
|
|
20241028,190000,46808660,7030,7030,7030,7030,0
|
|
20241028,185900,46808660,7030,7030,7030,7030,0
|
|
20241028,185800,46808660,7030,7030,7030,7030,0
|
|
20241028,185700,46808660,7030,7030,7030,7030,0
|
|
20241028,185600,46808660,7030,7030,7030,7030,0
|
|
20241028,185500,46808660,7030,7030,7030,7030,0
|
|
20241028,185400,46808660,7030,7030,7030,7030,0
|
|
20241028,185300,46808660,7030,7030,7030,7030,0
|
|
20241028,185200,46808660,7030,7030,7030,7030,0
|
|
20241028,185100,46808660,7030,7030,7030,7030,0
|
|
20241028,185000,46808660,7030,7030,7030,7030,0
|
|
20241028,184900,46808660,7030,7030,7030,7030,0
|
|
20241028,184800,46808660,7030,7030,7030,7030,0
|
|
20241028,184700,46808660,7030,7030,7030,7030,0
|
|
20241028,184600,46808660,7030,7030,7030,7030,0
|
|
20241028,184500,46808660,7030,7030,7030,7030,0
|
|
20241028,184400,46808660,7030,7030,7030,7030,5
|
|
20241028,184300,46808660,7030,7030,7030,7030,0
|
|
20241028,184200,46808660,7030,7030,7030,7030,0
|
|
20241028,184100,46808660,7030,7030,7030,7030,0
|
|
20241028,184000,46808660,7030,7030,7030,7030,0
|
|
20241028,183900,46808660,7030,7030,7030,7030,0
|
|
20241028,183800,46808660,7030,7030,7030,7030,0
|
|
20241028,183700,46808660,7030,7030,7030,7030,0
|
|
20241028,183600,46808660,7030,7030,7030,7030,0
|
|
20241028,183500,46808660,7030,7030,7030,7030,0
|
|
20241028,183400,46808660,7030,7030,7030,7030,0
|
|
20241028,183300,46808660,7030,7030,7030,7030,0
|
|
20241028,183200,46808660,7030,7030,7030,7030,0
|
|
20241028,183100,46808660,7030,7030,7030,7030,0
|
|
20241028,183000,46808660,7030,7030,7030,7030,0
|
|
20241028,182900,46808660,7030,7030,7030,7030,0
|
|
20241028,182800,46808660,7030,7030,7030,7030,0
|
|
20241028,182700,46808660,7030,7030,7030,7030,0
|
|
20241028,182600,46808660,7030,7030,7030,7030,0
|
|
20241028,182500,46808660,7030,7030,7030,7030,0
|
|
20241028,182400,46808660,7030,7030,7030,7030,0
|
|
20241028,182300,46808660,7030,7030,7030,7030,0
|
|
20241028,182200,46808660,7030,7030,7030,7030,0
|
|
20241028,182100,46808660,7030,7030,7030,7030,0
|
|
20241028,182000,46808660,7030,7030,7030,7030,0
|
|
20241028,181900,46808660,7030,7030,7030,7030,0
|
|
20241028,181800,46808660,7030,7030,7030,7030,0
|
|
20241028,181700,46808660,7030,7030,7030,7030,0
|
|
20241028,181600,46808660,7030,7030,7030,7030,0
|
|
20241028,181500,46808660,7030,7030,7030,7030,0
|
|
20241028,181400,46808660,7030,7030,7030,7030,5
|
|
20241028,181300,46808660,7030,7030,7030,7030,0
|
|
20241028,181200,46808660,7030,7030,7030,7030,0
|
|
20241028,181100,46808660,7030,7030,7030,7030,0
|
|
20241028,181000,46808660,7030,7030,7030,7030,0
|
|
20241028,180900,46808660,7030,7030,7030,7030,0
|
|
20241028,180800,46808660,7030,7030,7030,7030,0
|
|
20241028,180700,46808660,7030,7030,7030,7030,0
|
|
20241028,180600,46808660,7030,7030,7030,7030,0
|
|
20241028,180500,46808660,7030,7030,7030,7030,0
|
|
20241028,180400,46808660,7030,7030,7030,7030,0
|
|
20241028,180300,46808660,7030,7030,7030,7030,0
|
|
20241028,180200,46808660,7030,7030,7030,7030,0
|
|
20241028,180100,46808660,7030,7030,7030,7030,0
|
|
20241028,180000,46808660,7030,7030,7030,7030,0
|
|
20241028,175900,46808660,7030,7030,7030,7030,0
|
|
20241028,175800,46808660,7030,7030,7030,7030,0
|
|
20241028,175700,46808660,7030,7030,7030,7030,0
|
|
20241028,175600,46808660,7030,7030,7030,7030,0
|
|
20241028,175500,46808660,7030,7030,7030,7030,0
|
|
20241028,175400,46808660,7030,7030,7030,7030,0
|
|
20241028,175300,46808660,7030,7030,7030,7030,0
|
|
20241028,175200,46808660,7030,7030,7030,7030,0
|
|
20241028,175100,46808660,7030,7030,7030,7030,0
|
|
20241028,175000,46808660,7030,7030,7030,7030,0
|
|
20241028,174900,46808660,7030,7030,7030,7030,0
|
|
20241028,174800,46808660,7030,7030,7030,7030,0
|
|
20241028,174700,46808660,7030,7030,7030,7030,0
|
|
20241028,174600,46808660,7030,7030,7030,7030,0
|
|
20241028,174500,46808660,7030,7030,7030,7030,0
|
|
20241028,174400,46808660,7030,7030,7030,7030,5
|
|
20241028,174300,46808660,7030,7030,7030,7030,0
|
|
20241028,174200,46808660,7030,7030,7030,7030,0
|
|
20241028,174100,46808660,7030,7030,7030,7030,0
|
|
20241028,174000,46808660,7030,7030,7030,7030,0
|
|
20241028,173900,46808660,7030,7030,7030,7030,0
|
|
20241028,173800,46808660,7030,7030,7030,7030,0
|
|
20241028,173700,46808660,7030,7030,7030,7030,0
|
|
20241028,173600,46808660,7030,7030,7030,7030,0
|
|
20241028,173500,46808660,7030,7030,7030,7030,0
|
|
20241028,173400,46808660,7030,7030,7030,7030,0
|
|
20241028,173300,46808660,7030,7030,7030,7030,0
|
|
20241028,173200,46808660,7030,7030,7030,7030,0
|
|
20241028,173100,46808660,7030,7030,7030,7030,0
|
|
20241028,173000,46808660,7030,7030,7030,7030,0
|
|
20241028,172900,46808660,7030,7030,7030,7030,0
|
|
20241028,172800,46808660,7030,7030,7030,7030,0
|
|
20241028,172700,46808660,7030,7030,7030,7030,0
|
|
20241028,172600,46808660,7030,7030,7030,7030,0
|
|
20241028,172500,46808660,7030,7030,7030,7030,0
|
|
20241028,172400,46808660,7030,7030,7030,7030,0
|
|
20241028,172300,46808660,7030,7030,7030,7030,0
|
|
20241028,172200,46808660,7030,7030,7030,7030,0
|
|
20241028,172100,46808660,7030,7030,7030,7030,0
|
|
20241028,172000,46808660,7030,7030,7030,7030,0
|
|
20241028,171900,46808660,7030,7030,7030,7030,0
|
|
20241028,171800,46808660,7030,7030,7030,7030,0
|
|
20241028,171700,46808660,7030,7030,7030,7030,0
|
|
20241028,171600,46808660,7030,7030,7030,7030,0
|
|
20241028,171500,46808660,7030,7030,7030,7030,0
|
|
20241028,171400,46808660,7030,7030,7030,7030,5
|
|
20241028,171300,46808660,7030,7030,7030,7030,0
|
|
20241028,171200,46808660,7030,7030,7030,7030,0
|
|
20241028,171100,46808660,7030,7030,7030,7030,0
|
|
20241028,171000,46808660,7030,7030,7030,7030,0
|
|
20241028,170900,46808660,7030,7030,7030,7030,0
|
|
20241028,170800,46808660,7030,7030,7030,7030,0
|
|
20241028,170700,46808660,7030,7030,7030,7030,0
|
|
20241028,170600,46808660,7030,7030,7030,7030,0
|
|
20241028,170500,46808660,7030,7030,7030,7030,0
|
|
20241028,170400,46808660,7030,7030,7030,7030,0
|
|
20241028,170300,46808660,7030,7030,7030,7030,0
|
|
20241028,170200,46808660,7030,7030,7030,7030,0
|
|
20241028,170100,46808660,7030,7030,7030,7030,0
|
|
20241028,170000,46808660,7030,7030,7030,7030,0
|
|
20241028,165900,46808660,7030,7030,7030,7030,0
|
|
20241028,165800,46808660,7030,7030,7030,7030,0
|
|
20241028,165700,46808660,7030,7030,7030,7030,0
|
|
20241028,165600,46808660,7030,7030,7030,7030,0
|
|
20241028,165500,46808660,7030,7030,7030,7030,0
|
|
20241028,165400,46808660,7030,7030,7030,7030,0
|
|
20241028,165300,46808660,7030,7030,7030,7030,0
|
|
20241028,165200,46808660,7030,7030,7030,7030,0
|
|
20241028,165100,46808660,7030,7030,7030,7030,0
|
|
20241028,165000,46808660,7030,7030,7030,7030,0
|
|
20241028,164900,46808660,7030,7030,7030,7030,0
|
|
20241028,164800,46808660,7030,7030,7030,7030,0
|
|
20241028,164700,46808660,7030,7030,7030,7030,0
|
|
20241028,164600,46808660,7030,7030,7030,7030,0
|
|
20241028,164500,46808660,7030,7030,7030,7030,0
|
|
20241028,164400,46808660,7030,7030,7030,7030,5
|
|
20241028,164300,46808660,7030,7030,7030,7030,0
|
|
20241028,164200,46808660,7030,7030,7030,7030,0
|
|
20241028,164100,46808660,7030,7030,7030,7030,0
|
|
20241028,164000,46808660,7030,7030,7030,7030,0
|
|
20241028,163900,46808660,7030,7030,7030,7030,0
|
|
20241028,163800,46808660,7030,7030,7030,7030,0
|
|
20241028,163700,46808660,7030,7030,7030,7030,0
|
|
20241028,163600,46808660,7030,7030,7030,7030,0
|
|
20241028,163500,46808660,7030,7030,7030,7030,0
|
|
20241028,163400,46808660,7030,7030,7030,7030,0
|
|
20241028,163300,46808660,7030,7030,7030,7030,0
|
|
20241028,163200,46808660,7030,7030,7030,7030,0
|
|
20241028,163100,46808660,7030,7030,7030,7030,0
|
|
20241028,163000,46808660,7030,7030,7030,7030,0
|
|
20241028,162900,46808660,7030,7030,7030,7030,0
|
|
20241028,162800,46808660,7030,7030,7030,7030,0
|
|
20241028,162700,46808660,7030,7030,7030,7030,0
|
|
20241028,162600,46808660,7030,7030,7030,7030,0
|
|
20241028,162500,46808660,7030,7030,7030,7030,0
|
|
20241028,162400,46808660,7030,7030,7030,7030,0
|
|
20241028,162300,46808660,7030,7030,7030,7030,0
|
|
20241028,162200,46808660,7030,7030,7030,7030,0
|
|
20241028,162100,46808660,7030,7030,7030,7030,0
|
|
20241028,162000,46808660,7030,7030,7030,7030,0
|
|
20241028,161900,46808660,7030,7030,7030,7030,0
|
|
20241028,161800,46808660,7030,7030,7030,7030,0
|
|
20241028,161700,46808660,7030,7030,7030,7030,0
|
|
20241028,161600,46808660,7030,7030,7030,7030,0
|
|
20241028,161500,46808660,7030,7030,7030,7030,0
|
|
20241028,161400,46808660,7030,7030,7030,7030,5
|
|
20241028,161300,46808660,7030,7030,7030,7030,0
|
|
20241028,161200,46808660,7030,7030,7030,7030,0
|
|
20241028,161100,46808660,7030,7030,7030,7030,0
|
|
20241028,161000,46808660,7030,7030,7030,7030,0
|
|
20241028,160900,46808660,7030,7030,7030,7030,0
|
|
20241028,160800,46808660,7030,7030,7030,7030,0
|
|
20241028,160700,46808660,7030,7030,7030,7030,0
|
|
20241028,160600,46808660,7030,7030,7030,7030,0
|
|
20241028,160500,46808660,7030,7030,7030,7030,0
|
|
20241028,160400,46808660,7030,7030,7030,7030,0
|
|
20241028,160300,46808660,7030,7030,7030,7030,0
|
|
20241028,160200,46808660,7030,7030,7030,7030,0
|
|
20241028,160100,46808660,7030,7030,7030,7030,0
|
|
20241028,160000,46808660,7030,7030,7030,7030,0
|
|
20241028,155900,46808660,7030,7030,7030,7030,0
|
|
20241028,155800,46808660,7030,7030,7030,7030,0
|
|
20241028,155700,46808660,7030,7030,7030,7030,0
|
|
20241028,155600,46808660,7030,7030,7030,7030,0
|
|
20241028,155500,46808660,7030,7030,7030,7030,0
|
|
20241028,155400,46808660,7030,7030,7030,7030,0
|
|
20241028,155300,46808660,7030,7030,7030,7030,0
|
|
20241028,155200,46808660,7030,7030,7030,7030,0
|
|
20241028,155100,46808660,7030,7030,7030,7030,0
|
|
20241028,155000,46808660,7030,7030,7030,7030,0
|
|
20241028,154900,46808660,7030,7030,7030,7030,0
|
|
20241028,154800,46808660,7030,7030,7030,7030,0
|
|
20241028,154700,46808660,7030,7030,7030,7030,0
|
|
20241028,154600,46808660,7030,7030,7030,7030,0
|
|
20241028,154500,46808660,7030,7030,7030,7030,0
|
|
20241028,154400,46808660,7030,7030,7030,7030,5
|
|
20241028,154300,46808660,7030,7030,7030,7030,0
|
|
20241028,154200,46808660,7030,7030,7030,7030,0
|
|
20241028,154100,46808660,7030,7030,7030,7030,0
|
|
20241028,154000,46808660,7030,7030,7030,7030,0
|
|
20241028,153900,46808660,7030,7030,7030,7030,0
|
|
20241028,153800,46808660,7030,7030,7030,7030,0
|
|
20241028,153700,46808660,7030,7030,7030,7030,0
|
|
20241028,153600,46808660,7030,7030,7030,7030,0
|
|
20241028,153500,46808660,7030,7030,7030,7030,0
|
|
20241028,153400,46808660,7030,7030,7030,7030,0
|
|
20241028,153300,46808660,7030,7030,7030,7030,0
|
|
20241028,153200,46808660,7030,7030,7030,7030,0
|
|
20241028,153100,46808660,7030,7030,7030,7030,0
|
|
20241028,153000,46808660,7030,7030,7030,7030,5
|
|
20241028,152900,46773510,7030,7030,7030,7030,0
|
|
20241028,152800,46773510,7030,7030,7030,7030,0
|
|
20241028,152700,46773510,7030,7030,7030,7030,0
|
|
20241028,152600,46773510,7030,7030,7030,7030,0
|
|
20241028,152500,46773510,7030,7030,7030,7030,0
|
|
20241028,152400,46773510,7030,7030,7030,7030,0
|
|
20241028,152300,46773510,7030,7030,7030,7030,0
|
|
20241028,152200,46773510,7030,7030,7030,7030,0
|
|
20241028,152100,46773510,7030,7030,7030,7030,0
|
|
20241028,152000,46773510,7030,7030,7030,7030,0
|
|
20241028,151900,46773510,7030,7030,7030,7030,0
|
|
20241028,151800,46773510,7030,7030,7030,7030,0
|
|
20241028,151700,46773510,7030,7030,7030,7030,0
|
|
20241028,151600,46773510,7030,7030,7030,7030,0
|
|
20241028,151500,46773510,7030,7030,7030,7030,0
|
|
20241028,151400,46773510,7030,7030,7030,7030,0
|
|
20241028,151300,46773510,7030,7030,7030,7030,0
|
|
20241028,151200,46773510,7030,7030,7030,7030,0
|
|
20241028,151100,46773510,7030,7030,7030,7030,0
|
|
20241028,151000,46773510,7030,7030,7030,7030,0
|
|
20241028,150900,46773510,7030,7030,7030,7030,0
|
|
20241028,150800,46773510,7030,7030,7030,7030,0
|
|
20241028,150700,46773510,7030,7030,7030,7030,0
|
|
20241028,150600,46773510,7030,7030,7030,7030,0
|
|
20241028,150500,46773510,7030,7030,7030,7030,0
|
|
20241028,150400,46773510,7030,7030,7030,7030,0
|
|
20241028,150300,46773510,7030,7030,7030,7030,0
|
|
20241028,150200,46773510,7030,7030,7030,7030,0
|
|
20241028,150100,46773510,7030,7030,7030,7030,0
|
|
20241028,150000,46773510,7030,7030,7030,7030,0
|
|
20241028,145900,46773510,7030,7020,7030,7020,75
|
|
20241028,145800,46246880,7020,7020,7020,7020,0
|
|
20241028,145700,46246880,7020,7020,7020,7020,0
|
|
20241028,145600,46246880,7020,7020,7020,7020,0
|
|
20241028,145500,46246880,7020,7020,7020,7020,0
|
|
20241028,145400,46246880,7020,7020,7020,7020,0
|
|
20241028,145300,46246880,7020,7020,7020,7020,0
|
|
20241028,145200,46246880,7020,7020,7020,7020,0
|
|
20241028,145100,46246880,7020,7020,7020,7020,0
|
|
20241028,145000,46246880,7020,7020,7020,7020,0
|
|
20241028,144900,46246880,7020,7000,7020,6990,1001
|
|
20241028,144800,39245700,7000,7000,7000,7000,184
|
|
20241028,144700,37957700,7000,7000,7000,7000,100
|
|
20241028,144600,37257700,7000,7000,7000,7000,319
|
|
20241028,144500,35024700,6990,6990,6990,6990,0
|
|
20241028,144400,35024700,6990,6990,6990,6990,300
|
|
20241028,144300,32927700,7000,7000,7000,7000,0
|
|
20241028,144200,32927700,7000,7000,7000,7000,0
|
|
20241028,144100,32927700,7000,7000,7000,7000,0
|
|
20241028,144000,32927700,7000,7000,7000,7000,231
|
|
20241028,143900,31310700,7000,7000,7000,7000,179
|
|
20241028,143800,30057700,7000,6990,7000,6990,500
|
|
20241028,143700,26561700,6980,6980,6980,6980,6
|
|
20241028,143600,26519820,6980,6980,6980,6980,1
|
|
20241028,143500,26512840,6980,6980,6980,6980,5
|
|
20241028,143400,26477940,6980,6980,6980,6980,0
|
|
20241028,143300,26477940,6980,6980,6980,6980,0
|
|
20241028,143200,26477940,6980,6980,6980,6980,0
|
|
20241028,143100,26477940,6980,6980,6980,6980,0
|
|
20241028,143000,26477940,6980,6980,6980,6980,2
|
|
20241028,142900,26463980,6980,6980,6980,6980,10
|
|
20241028,142800,26394180,6980,6980,6980,6980,0
|
|
20241028,142700,26394180,6980,6980,6980,6980,0
|
|
20241028,142600,26394180,6980,6980,6980,6980,7
|
|
20241028,142500,26345320,6980,6980,6980,6980,1
|
|
20241028,142400,26338340,6980,6960,6980,6960,769
|
|
20241028,142300,20981470,6960,6960,6960,6960,0
|
|
20241028,142200,20981470,6960,6960,6960,6960,0
|
|
20241028,142100,20981470,6960,6960,6960,6960,5
|
|
20241028,142000,20946670,6970,6970,6970,6970,0
|
|
20241028,141900,20946670,6970,6970,6970,6970,0
|
|
20241028,141800,20946670,6970,6970,6970,6970,0
|
|
20241028,141700,20946670,6970,6970,6970,6970,0
|
|
20241028,141600,20946670,6970,6970,6970,6970,0
|
|
20241028,141500,20946670,6970,6970,6970,6970,0
|
|
20241028,141400,20946670,6970,6970,6970,6970,0
|
|
20241028,141300,20946670,6970,6970,6970,6970,0
|
|
20241028,141200,20946670,6970,6970,6970,6970,1
|
|
20241028,141100,20939700,6900,6900,6900,6900,0
|
|
20241028,141000,20939700,6900,6970,6970,6900,12
|
|
20241028,140900,20856200,6970,6970,6970,6970,0
|
|
20241028,140800,20856200,6970,6970,6970,6970,0
|
|
20241028,140700,20856200,6970,6970,6970,6970,0
|
|
20241028,140600,20856200,6970,6970,6970,6970,5
|
|
20241028,140500,20821350,6970,6970,6970,6970,0
|
|
20241028,140400,20821350,6970,6970,6970,6970,43
|
|
20241028,140300,20521640,6970,6970,6970,6970,0
|
|
20241028,140200,20521640,6970,6970,6970,6970,0
|
|
20241028,140100,20521640,6970,6970,6970,6970,0
|
|
20241028,140000,20521640,6970,6970,6970,6970,0
|
|
20241028,135900,20521640,6970,6970,6970,6970,0
|
|
20241028,135800,20521640,6970,6970,6970,6970,0
|
|
20241028,135700,20521640,6970,6970,6970,6970,0
|
|
20241028,135600,20521640,6970,6970,6970,6970,0
|
|
20241028,135500,20521640,6970,6970,6970,6970,0
|
|
20241028,135400,20521640,6970,6970,6970,6970,0
|
|
20241028,135300,20521640,6970,6970,6970,6970,0
|
|
20241028,135200,20521640,6970,6970,6970,6970,0
|
|
20241028,135100,20521640,6970,6970,6970,6970,0
|
|
20241028,135000,20521640,6970,6970,6970,6970,0
|
|
20241028,134900,20521640,6970,6970,6970,6970,0
|
|
20241028,134800,20521640,6970,6970,6970,6970,0
|
|
20241028,134700,20521640,6970,6970,6970,6970,0
|
|
20241028,134600,20521640,6970,6970,6970,6970,0
|
|
20241028,134500,20521640,6970,6970,6970,6970,0
|
|
20241028,134400,20521640,6970,6970,6970,6970,0
|
|
20241028,134300,20521640,6970,6970,6970,6970,0
|
|
20241028,134200,20521640,6970,6970,6970,6970,0
|
|
20241028,134100,20521640,6970,6970,6970,6970,0
|
|
20241028,134000,20521640,6970,6970,6970,6970,0
|
|
20241028,133900,20521640,6970,6970,6970,6970,0
|
|
20241028,133800,20521640,6970,6970,6970,6970,0
|
|
20241028,133700,20521640,6970,6970,6970,6970,2
|
|
20241028,133600,20507700,6970,6900,6970,6900,59
|
|
20241028,133500,20100530,6900,6900,6900,6900,0
|
|
20241028,133400,20100530,6900,6900,6900,6900,0
|
|
20241028,133300,20100530,6900,6900,6900,6900,0
|
|
20241028,133200,20100530,6900,6900,6900,6900,0
|
|
20241028,133100,20100530,6900,6900,6900,6900,0
|
|
20241028,133000,20100530,6900,6900,6900,6900,1
|
|
20241028,132900,20093630,6900,6900,6900,6900,0
|
|
20241028,132800,20093630,6900,6900,6900,6900,26
|
|
20241028,132700,19914230,6900,6900,6900,6900,0
|
|
20241028,132600,19914230,6900,6900,6900,6900,0
|
|
20241028,132500,19914230,6900,6900,6900,6900,0
|
|
20241028,132400,19914230,6900,6900,6900,6900,10
|
|
20241028,132300,19845230,6920,6920,6920,6920,0
|
|
20241028,132200,19845230,6920,6920,6920,6920,0
|
|
20241028,132100,19845230,6920,6920,6920,6920,0
|
|
20241028,132000,19845230,6920,6920,6920,6920,10
|
|
20241028,131900,19776030,6920,6920,6920,6920,0
|
|
20241028,131800,19776030,6920,6920,6920,6920,0
|
|
20241028,131700,19776030,6920,6920,6920,6920,0
|
|
20241028,131600,19776030,6920,6920,6920,6920,14
|
|
20241028,131500,19679150,6920,6920,6920,6920,0
|
|
20241028,131400,19679150,6920,6890,6920,6890,26
|
|
20241028,131300,19499980,6890,6890,6890,6890,0
|
|
20241028,131200,19499980,6890,6890,6890,6890,0
|
|
20241028,131100,19499980,6890,6890,6890,6890,50
|
|
20241028,131000,19155480,6920,6920,6920,6920,0
|
|
20241028,130900,19155480,6920,6920,6920,6920,0
|
|
20241028,130800,19155480,6920,6920,6920,6920,0
|
|
20241028,130700,19155480,6920,6920,6920,6920,0
|
|
20241028,130600,19155480,6920,6920,6920,6920,0
|
|
20241028,130500,19155480,6920,6920,6920,6920,0
|
|
20241028,130400,19155480,6920,6920,6920,6920,0
|
|
20241028,130300,19155480,6920,6920,6920,6920,0
|
|
20241028,130200,19155480,6920,6920,6920,6920,0
|
|
20241028,130100,19155480,6920,6920,6920,6920,0
|
|
20241028,130000,19155480,6920,6920,6920,6920,0
|
|
20241028,125900,19155480,6920,6920,6920,6920,0
|
|
20241028,125800,19155480,6920,6920,6920,6920,0
|
|
20241028,125700,19155480,6920,6920,6920,6920,0
|
|
20241028,125600,19155480,6920,6920,6920,6920,0
|
|
20241028,125500,19155480,6920,6920,6920,6920,1
|
|
20241028,125400,19148560,6900,6900,6900,6900,0
|
|
20241028,125300,19148560,6900,6900,6900,6900,0
|
|
20241028,125200,19148560,6900,6900,6900,6900,0
|
|
20241028,125100,19148560,6900,6900,6900,6900,0
|
|
20241028,125000,19148560,6900,6900,6900,6900,10
|
|
20241028,124900,19079560,6920,6920,6920,6920,0
|
|
20241028,124800,19079560,6920,6920,6920,6920,0
|
|
20241028,124700,19079560,6920,6920,6920,6920,10
|
|
20241028,124600,19010360,6920,6920,6920,6920,0
|
|
20241028,124500,19010360,6920,6920,6920,6920,0
|
|
20241028,124400,19010360,6920,6920,6920,6920,0
|
|
20241028,124300,19010360,6920,6920,6920,6920,0
|
|
20241028,124200,19010360,6920,6920,6920,6920,0
|
|
20241028,124100,19010360,6920,6920,6920,6920,0
|
|
20241028,124000,19010360,6920,6920,6920,6920,0
|
|
20241028,123900,19010360,6920,6920,6920,6920,0
|
|
20241028,123800,19010360,6920,6920,6920,6920,0
|
|
20241028,123700,19010360,6920,6920,6920,6920,4
|
|
20241028,123600,18982680,6920,6920,6920,6920,0
|
|
20241028,123500,18982680,6920,6920,6920,6920,0
|
|
20241028,123400,18982680,6920,6920,6920,6920,0
|
|
20241028,123300,18982680,6920,6920,6920,6920,0
|
|
20241028,123200,18982680,6920,6920,6920,6920,0
|
|
20241028,123100,18982680,6920,6920,6920,6920,0
|
|
20241028,123000,18982680,6920,6920,6920,6920,0
|
|
20241028,122900,18982680,6920,6920,6920,6920,0
|
|
20241028,122800,18982680,6920,6920,6920,6920,0
|
|
20241028,122700,18982680,6920,6870,6920,6870,2
|
|
20241028,122600,18968890,6860,6860,6860,6860,0
|
|
20241028,122500,18968890,6860,6860,6860,6860,0
|
|
20241028,122400,18968890,6860,6860,6860,6860,0
|
|
20241028,122300,18968890,6860,6860,6860,6860,0
|
|
20241028,122200,18968890,6860,6860,6860,6860,0
|
|
20241028,122100,18968890,6860,6860,6860,6860,0
|
|
20241028,122000,18968890,6860,6860,6860,6860,0
|
|
20241028,121900,18968890,6860,6890,6890,6860,45
|
|
20241028,121800,18659460,6880,6880,6880,6880,0
|
|
20241028,121700,18659460,6880,6880,6880,6880,0
|
|
20241028,121600,18659460,6880,6880,6880,6880,0
|
|
20241028,121500,18659460,6880,6880,6880,6880,0
|
|
20241028,121400,18659460,6880,6900,6900,6880,65
|
|
20241028,121300,18211640,6900,6900,6900,6900,0
|
|
20241028,121200,18211640,6900,6900,6900,6900,0
|
|
20241028,121100,18211640,6900,6900,6900,6900,0
|
|
20241028,121000,18211640,6900,6900,6900,6900,0
|
|
20241028,120900,18211640,6900,6900,6900,6900,0
|
|
20241028,120800,18211640,6900,6900,6900,6900,23
|
|
20241028,120700,18052940,6910,6910,6910,6910,1
|
|
20241028,120600,18046030,6910,6910,6910,6910,1
|
|
20241028,120500,18039120,6920,6920,6920,6920,0
|
|
20241028,120400,18039120,6920,6920,6920,6920,0
|
|
20241028,120300,18039120,6920,6920,6920,6920,11
|
|
20241028,120200,17963000,6930,6930,6930,6930,0
|
|
20241028,120100,17963000,6930,6930,6930,6930,10
|
|
20241028,120000,17893700,6970,6970,6970,6970,10
|
|
20241028,115900,17824000,6970,6970,6970,6970,0
|
|
20241028,115800,17824000,6970,6970,6970,6970,0
|
|
20241028,115700,17824000,6970,6970,6970,6970,0
|
|
20241028,115600,17824000,6970,6970,6970,6970,1
|
|
20241028,115500,17817030,6970,6970,6970,6970,0
|
|
20241028,115400,17817030,6970,6970,6970,6970,0
|
|
20241028,115300,17817030,6970,6970,6970,6970,0
|
|
20241028,115200,17817030,6970,6970,6970,6970,0
|
|
20241028,115100,17817030,6970,6970,6970,6970,1
|
|
20241028,115000,17810060,6940,6940,6940,6940,4
|
|
20241028,114900,17782300,6940,6950,6950,6940,15
|
|
20241028,114800,17678170,6990,6990,6990,6990,0
|
|
20241028,114700,17678170,6990,6990,6990,6990,0
|
|
20241028,114600,17678170,6990,6990,6990,6990,0
|
|
20241028,114500,17678170,6990,6990,6990,6990,0
|
|
20241028,114400,17678170,6990,6990,6990,6990,3
|
|
20241028,114300,17657200,6990,6990,6990,6990,1
|
|
20241028,114200,17650210,6980,6980,6980,6980,0
|
|
20241028,114100,17650210,6980,6980,6980,6980,0
|
|
20241028,114000,17650210,6980,6980,6980,6980,0
|
|
20241028,113900,17650210,6980,6980,6980,6980,0
|
|
20241028,113800,17650210,6980,6980,6980,6980,0
|
|
20241028,113700,17650210,6980,6980,6980,6980,0
|
|
20241028,113600,17650210,6980,6980,6980,6980,0
|
|
20241028,113500,17650210,6980,6980,6980,6980,0
|
|
20241028,113400,17650210,6980,6980,6980,6980,0
|
|
20241028,113300,17650210,6980,6980,6980,6980,0
|
|
20241028,113200,17650210,6980,6980,6980,6980,0
|
|
20241028,113100,17650210,6980,6980,6980,6980,0
|
|
20241028,113000,17650210,6980,6980,6980,6980,0
|
|
20241028,112900,17650210,6980,6980,6980,6980,0
|
|
20241028,112800,17650210,6980,6980,6980,6980,0
|
|
20241028,112700,17650210,6980,6980,6980,6980,0
|
|
20241028,112600,17650210,6980,6980,6980,6980,0
|
|
20241028,112500,17650210,6980,6980,6980,6980,0
|
|
20241028,112400,17650210,6980,6980,6980,6980,0
|
|
20241028,112300,17650210,6980,6980,6980,6980,0
|
|
20241028,112200,17650210,6980,6980,6980,6980,0
|
|
20241028,112100,17650210,6980,6980,6980,6980,0
|
|
20241028,112000,17650210,6980,6980,6980,6980,0
|
|
20241028,111900,17650210,6980,6980,6980,6980,0
|
|
20241028,111800,17650210,6980,6980,6980,6980,0
|
|
20241028,111700,17650210,6980,6980,6980,6980,0
|
|
20241028,111600,17650210,6980,6980,6980,6980,0
|
|
20241028,111500,17650210,6980,6980,6980,6980,0
|
|
20241028,111400,17650210,6980,6980,6980,6980,0
|
|
20241028,111300,17650210,6980,6980,6980,6980,0
|
|
20241028,111200,17650210,6980,6980,6980,6980,0
|
|
20241028,111100,17650210,6980,6980,6980,6980,0
|
|
20241028,111000,17650210,6980,6980,6980,6980,0
|
|
20241028,110900,17650210,6980,6980,6980,6980,0
|
|
20241028,110800,17650210,6980,6980,6980,6980,0
|
|
20241028,110700,17650210,6980,6980,6980,6980,0
|
|
20241028,110600,17650210,6980,6980,6980,6980,0
|
|
20241028,110500,17650210,6980,6980,6980,6980,0
|
|
20241028,110400,17650210,6980,6980,6980,6980,0
|
|
20241028,110300,17650210,6980,6980,6980,6980,0
|
|
20241028,110200,17650210,6980,6980,6980,6980,0
|
|
20241028,110100,17650210,6980,6980,6980,6980,0
|
|
20241028,110000,17650210,6980,6980,6980,6980,10
|
|
20241028,105900,17580410,7000,7000,7000,7000,0
|
|
20241028,105800,17580410,7000,7000,7000,7000,0
|
|
20241028,105700,17580410,7000,7000,7000,7000,0
|
|
20241028,105600,17580410,7000,7000,7000,7000,0
|
|
20241028,105500,17580410,7000,7000,7000,7000,0
|
|
20241028,105400,17580410,7000,7000,7000,7000,0
|
|
20241028,105300,17580410,7000,6920,7000,6920,2
|
|
20241028,105200,17566490,7000,7000,7000,7000,0
|
|
20241028,105100,17566490,7000,7000,7000,7000,0
|
|
20241028,105000,17566490,7000,7000,7000,7000,0
|
|
20241028,104900,17566490,7000,7000,7000,7000,0
|
|
20241028,104800,17566490,7000,6930,7000,6930,3
|
|
20241028,104700,17545580,6980,6980,6980,6980,0
|
|
20241028,104600,17545580,6980,6980,6980,6980,0
|
|
20241028,104500,17545580,6980,6980,6980,6980,0
|
|
20241028,104400,17545580,6980,6980,6980,6980,0
|
|
20241028,104300,17545580,6980,6980,6980,6980,0
|
|
20241028,104200,17545580,6980,6980,6980,6980,0
|
|
20241028,104100,17545580,6980,6980,6980,6980,0
|
|
20241028,104000,17545580,6980,6980,6980,6980,0
|
|
20241028,103900,17545580,6980,6980,6980,6980,0
|
|
20241028,103800,17545580,6980,6980,6980,6980,1
|
|
20241028,103700,17538600,6990,7020,7020,6990,82
|
|
20241028,103600,16963020,7020,7020,7020,7020,0
|
|
20241028,103500,16963020,7020,7020,7020,7020,0
|
|
20241028,103400,16963020,7020,7020,7020,7020,0
|
|
20241028,103300,16963020,7020,7020,7020,7020,0
|
|
20241028,103200,16963020,7020,7020,7020,7020,0
|
|
20241028,103100,16963020,7020,7020,7020,7020,0
|
|
20241028,103000,16963020,7020,7020,7020,7020,0
|
|
20241028,102900,16963020,7020,7020,7020,7020,0
|
|
20241028,102800,16963020,7020,7020,7020,7020,0
|
|
20241028,102700,16963020,7020,7020,7020,7020,0
|
|
20241028,102600,16963020,7020,7020,7020,7020,0
|
|
20241028,102500,16963020,7020,7020,7020,7020,0
|
|
20241028,102400,16963020,7020,7020,7020,7020,0
|
|
20241028,102300,16963020,7020,7020,7020,7020,0
|
|
20241028,102200,16963020,7020,7020,7020,7020,4
|
|
20241028,102100,16934940,7000,7000,7000,7000,1
|
|
20241028,102000,16927940,7020,7020,7020,7020,0
|
|
20241028,101900,16927940,7020,7020,7020,7020,0
|
|
20241028,101800,16927940,7020,7020,7020,7020,0
|
|
20241028,101700,16927940,7020,7020,7020,7020,0
|
|
20241028,101600,16927940,7020,7020,7020,7020,1
|
|
20241028,101500,16920920,7020,7020,7020,7020,0
|
|
20241028,101400,16920920,7020,7020,7020,7020,0
|
|
20241028,101300,16920920,7020,7020,7020,7020,0
|
|
20241028,101200,16920920,7020,7020,7020,7020,0
|
|
20241028,101100,16920920,7020,7020,7020,7020,14
|
|
20241028,101000,16822640,6990,7010,7010,6990,11
|
|
20241028,100900,16745680,7020,7020,7020,7020,0
|
|
20241028,100800,16745680,7020,7020,7020,7020,0
|
|
20241028,100700,16745680,7020,7020,7020,7020,0
|
|
20241028,100600,16745680,7020,7020,7020,7020,0
|
|
20241028,100500,16745680,7020,7020,7020,7020,0
|
|
20241028,100400,16745680,7020,7020,7020,7020,3
|
|
20241028,100300,16724620,7020,7020,7020,7020,0
|
|
20241028,100200,16724620,7020,7020,7020,7020,0
|
|
20241028,100100,16724620,7020,7020,7020,7020,0
|
|
20241028,100000,16724620,7020,7020,7020,7020,0
|
|
20241028,095900,16724620,7020,7020,7020,7020,0
|
|
20241028,095800,16724620,7020,7020,7020,7020,0
|
|
20241028,095700,16724620,7020,7020,7020,7020,0
|
|
20241028,095600,16724620,7020,7020,7020,7020,0
|
|
20241028,095500,16724620,7020,7020,7020,7020,7
|
|
20241028,095400,16675480,7020,7020,7020,7020,1
|
|
20241028,095300,16668460,7020,7020,7020,7020,0
|
|
20241028,095200,16668460,7020,7020,7020,7020,0
|
|
20241028,095100,16668460,7020,7020,7020,7020,0
|
|
20241028,095000,16668460,7020,7020,7020,7020,50
|
|
20241028,094900,16317460,7020,7020,7020,7020,0
|
|
20241028,094800,16317460,7020,7020,7020,7020,0
|
|
20241028,094700,16317460,7020,7020,7020,7020,0
|
|
20241028,094600,16317460,7020,7010,7020,7010,500
|
|
20241028,094500,12808170,6990,6990,6990,6990,0
|
|
20241028,094400,12808170,6990,6990,6990,6990,0
|
|
20241028,094300,12808170,6990,6990,6990,6990,0
|
|
20241028,094200,12808170,6990,6990,6990,6990,0
|
|
20241028,094100,12808170,6990,6990,6990,6990,0
|
|
20241028,094000,12808170,6990,6990,6990,6990,1
|
|
20241028,093900,12801180,7010,7010,7010,7010,0
|
|
20241028,093800,12801180,7010,6980,7010,6980,196
|
|
20241028,093700,11431300,6980,6980,6980,6980,2
|
|
20241028,093600,11417340,6980,6980,6980,6980,0
|
|
20241028,093500,11417340,6980,6980,6980,6980,0
|
|
20241028,093400,11417340,6980,6980,6980,6980,1
|
|
20241028,093300,11410360,6980,6980,6980,6980,0
|
|
20241028,093200,11410360,6980,6980,6980,6980,46
|
|
20241028,093100,11089280,6980,6980,6980,6980,0
|
|
20241028,093000,11089280,6980,6980,6980,6980,0
|
|
20241028,092900,11089280,6980,6880,6980,6880,7
|
|
20241028,092800,11040820,6980,6900,6980,6900,501
|
|
20241028,092700,7561020,6910,6910,6910,6910,0
|
|
20241028,092600,7561020,6910,6910,6910,6910,0
|
|
20241028,092500,7561020,6910,6910,6910,6910,0
|
|
20241028,092400,7561020,6910,6910,6910,6910,0
|
|
20241028,092300,7561020,6910,6910,6910,6910,0
|
|
20241028,092200,7561020,6910,6910,6910,6910,0
|
|
20241028,092100,7561020,6910,6910,6910,6910,0
|
|
20241028,092000,7561020,6910,6910,6910,6910,0
|
|
20241028,091900,7561020,6910,6910,6910,6910,0
|
|
20241028,091800,7561020,6910,6910,6910,6910,1
|
|
20241028,091700,7554110,6830,6830,6830,6830,0
|
|
20241028,091600,7554110,6830,6830,6830,6830,0
|
|
20241028,091500,7554110,6830,6850,6850,6830,103
|
|
20241028,091400,6849640,6950,6950,6950,6950,0
|
|
20241028,091300,6849640,6950,6950,6950,6950,0
|
|
20241028,091200,6849640,6950,6950,6950,6950,0
|
|
20241028,091100,6849640,6950,6950,6950,6950,0
|
|
20241028,091000,6849640,6950,6950,6950,6950,1
|
|
20241028,090900,6842690,6850,6850,6850,6850,0
|
|
20241028,090800,6842690,6850,6850,6850,6850,0
|
|
20241028,090700,6842690,6850,6850,6850,6850,0
|
|
20241028,090600,6842690,6850,6850,6850,6850,0
|
|
20241028,090500,6842690,6850,6850,6850,6850,81
|
|
20241028,090400,6287840,6800,6910,6910,6800,275
|
|
20241028,090300,4409230,7030,7030,7030,7030,0
|
|
20241028,090200,4409230,7030,7030,7030,7030,0
|
|
20241028,090100,4409230,7030,7030,7030,7030,1
|
|
20241028,090000,4402200,6900,6900,6900,6900,638
|