649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,194600,41020920,7050,7050,7050,7050,505
|
|
20241021,194500,41020920,7050,7050,7050,7050,0
|
|
20241021,194400,41020920,7050,7050,7050,7050,0
|
|
20241021,194300,41020920,7050,7050,7050,7050,0
|
|
20241021,194200,41020920,7050,7050,7050,7050,0
|
|
20241021,194100,41020920,7050,7050,7050,7050,0
|
|
20241021,194000,41020920,7050,7050,7050,7050,0
|
|
20241021,193900,41020920,7050,7050,7050,7050,0
|
|
20241021,193800,41020920,7050,7050,7050,7050,0
|
|
20241021,193700,41020920,7050,7050,7050,7050,0
|
|
20241021,193600,41020920,7050,7050,7050,7050,0
|
|
20241021,193500,41020920,7050,7050,7050,7050,0
|
|
20241021,193400,41020920,7050,7050,7050,7050,0
|
|
20241021,193300,41020920,7050,7050,7050,7050,0
|
|
20241021,193200,41020920,7050,7050,7050,7050,0
|
|
20241021,193100,41020920,7050,7050,7050,7050,0
|
|
20241021,193000,41020920,7050,7050,7050,7050,0
|
|
20241021,192900,41020920,7050,7050,7050,7050,0
|
|
20241021,192800,41020920,7050,7050,7050,7050,0
|
|
20241021,192700,41020920,7050,7050,7050,7050,0
|
|
20241021,192600,41020920,7050,7050,7050,7050,0
|
|
20241021,192500,41020920,7050,7050,7050,7050,0
|
|
20241021,192400,41020920,7050,7050,7050,7050,0
|
|
20241021,192300,41020920,7050,7050,7050,7050,0
|
|
20241021,192200,41020920,7050,7050,7050,7050,0
|
|
20241021,192100,41020920,7050,7050,7050,7050,0
|
|
20241021,192000,41020920,7050,7050,7050,7050,0
|
|
20241021,191900,41020920,7050,7050,7050,7050,0
|
|
20241021,191800,41020920,7050,7050,7050,7050,0
|
|
20241021,191700,41020920,7050,7050,7050,7050,0
|
|
20241021,191600,41020920,7050,7050,7050,7050,505
|
|
20241021,191500,41020920,7050,7050,7050,7050,0
|
|
20241021,191400,41020920,7050,7050,7050,7050,0
|
|
20241021,191300,41020920,7050,7050,7050,7050,0
|
|
20241021,191200,41020920,7050,7050,7050,7050,0
|
|
20241021,191100,41020920,7050,7050,7050,7050,0
|
|
20241021,191000,41020920,7050,7050,7050,7050,0
|
|
20241021,190900,41020920,7050,7050,7050,7050,0
|
|
20241021,190800,41020920,7050,7050,7050,7050,0
|
|
20241021,190700,41020920,7050,7050,7050,7050,0
|
|
20241021,190600,41020920,7050,7050,7050,7050,0
|
|
20241021,190500,41020920,7050,7050,7050,7050,0
|
|
20241021,190400,41020920,7050,7050,7050,7050,0
|
|
20241021,190300,41020920,7050,7050,7050,7050,0
|
|
20241021,190200,41020920,7050,7050,7050,7050,0
|
|
20241021,190100,41020920,7050,7050,7050,7050,0
|
|
20241021,190000,41020920,7050,7050,7050,7050,0
|
|
20241021,185900,41020920,7050,7050,7050,7050,0
|
|
20241021,185800,41020920,7050,7050,7050,7050,0
|
|
20241021,185700,41020920,7050,7050,7050,7050,0
|
|
20241021,185600,41020920,7050,7050,7050,7050,0
|
|
20241021,185500,41020920,7050,7050,7050,7050,0
|
|
20241021,185400,41020920,7050,7050,7050,7050,0
|
|
20241021,185300,41020920,7050,7050,7050,7050,0
|
|
20241021,185200,41020920,7050,7050,7050,7050,0
|
|
20241021,185100,41020920,7050,7050,7050,7050,0
|
|
20241021,185000,41020920,7050,7050,7050,7050,0
|
|
20241021,184900,41020920,7050,7050,7050,7050,0
|
|
20241021,184800,41020920,7050,7050,7050,7050,0
|
|
20241021,184700,41020920,7050,7050,7050,7050,0
|
|
20241021,184600,41020920,7050,7050,7050,7050,505
|
|
20241021,184500,41020920,7050,7050,7050,7050,0
|
|
20241021,184400,41020920,7050,7050,7050,7050,0
|
|
20241021,184300,41020920,7050,7050,7050,7050,0
|
|
20241021,184200,41020920,7050,7050,7050,7050,0
|
|
20241021,184100,41020920,7050,7050,7050,7050,0
|
|
20241021,184000,41020920,7050,7050,7050,7050,0
|
|
20241021,183900,41020920,7050,7050,7050,7050,0
|
|
20241021,183800,41020920,7050,7050,7050,7050,0
|
|
20241021,183700,41020920,7050,7050,7050,7050,0
|
|
20241021,183600,41020920,7050,7050,7050,7050,0
|
|
20241021,183500,41020920,7050,7050,7050,7050,0
|
|
20241021,183400,41020920,7050,7050,7050,7050,0
|
|
20241021,183300,41020920,7050,7050,7050,7050,0
|
|
20241021,183200,41020920,7050,7050,7050,7050,0
|
|
20241021,183100,41020920,7050,7050,7050,7050,0
|
|
20241021,183000,41020920,7050,7050,7050,7050,0
|
|
20241021,182900,41020920,7050,7050,7050,7050,0
|
|
20241021,182800,41020920,7050,7050,7050,7050,0
|
|
20241021,182700,41020920,7050,7050,7050,7050,0
|
|
20241021,182600,41020920,7050,7050,7050,7050,0
|
|
20241021,182500,41020920,7050,7050,7050,7050,0
|
|
20241021,182400,41020920,7050,7050,7050,7050,0
|
|
20241021,182300,41020920,7050,7050,7050,7050,0
|
|
20241021,182200,41020920,7050,7050,7050,7050,0
|
|
20241021,182100,41020920,7050,7050,7050,7050,0
|
|
20241021,182000,41020920,7050,7050,7050,7050,0
|
|
20241021,181900,41020920,7050,7050,7050,7050,0
|
|
20241021,181800,41020920,7050,7050,7050,7050,0
|
|
20241021,181700,41020920,7050,7050,7050,7050,0
|
|
20241021,181600,41020920,7050,7050,7050,7050,505
|
|
20241021,181500,41020920,7050,7050,7050,7050,0
|
|
20241021,181400,41020920,7050,7050,7050,7050,0
|
|
20241021,181300,41020920,7050,7050,7050,7050,0
|
|
20241021,181200,41020920,7050,7050,7050,7050,0
|
|
20241021,181100,41020920,7050,7050,7050,7050,0
|
|
20241021,181000,41020920,7050,7050,7050,7050,0
|
|
20241021,180900,41020920,7050,7050,7050,7050,0
|
|
20241021,180800,41020920,7050,7050,7050,7050,0
|
|
20241021,180700,41020920,7050,7050,7050,7050,0
|
|
20241021,180600,41020920,7050,7050,7050,7050,0
|
|
20241021,180500,41020920,7050,7050,7050,7050,0
|
|
20241021,180400,41020920,7050,7050,7050,7050,0
|
|
20241021,180300,41020920,7050,7050,7050,7050,0
|
|
20241021,180200,41020920,7050,7050,7050,7050,0
|
|
20241021,180100,41020920,7050,7050,7050,7050,0
|
|
20241021,180000,41020920,7050,7050,7050,7050,0
|
|
20241021,175900,41020920,7050,7050,7050,7050,0
|
|
20241021,175800,41020920,7050,7050,7050,7050,0
|
|
20241021,175700,41020920,7050,7050,7050,7050,0
|
|
20241021,175600,41020920,7050,7050,7050,7050,0
|
|
20241021,175500,41020920,7050,7050,7050,7050,0
|
|
20241021,175400,41020920,7050,7050,7050,7050,0
|
|
20241021,175300,41020920,7050,7050,7050,7050,0
|
|
20241021,175200,41020920,7050,7050,7050,7050,0
|
|
20241021,175100,41020920,7050,7050,7050,7050,0
|
|
20241021,175000,41020920,7050,7050,7050,7050,0
|
|
20241021,174900,41020920,7050,7050,7050,7050,0
|
|
20241021,174800,41020920,7050,7050,7050,7050,0
|
|
20241021,174700,41020920,7050,7050,7050,7050,0
|
|
20241021,174600,41020920,7050,7050,7050,7050,505
|
|
20241021,174500,41020920,7050,7050,7050,7050,0
|
|
20241021,174400,41020920,7050,7050,7050,7050,0
|
|
20241021,174300,41020920,7050,7050,7050,7050,0
|
|
20241021,174200,41020920,7050,7050,7050,7050,0
|
|
20241021,174100,41020920,7050,7050,7050,7050,0
|
|
20241021,174000,41020920,7050,7050,7050,7050,0
|
|
20241021,173900,41020920,7050,7050,7050,7050,0
|
|
20241021,173800,41020920,7050,7050,7050,7050,0
|
|
20241021,173700,41020920,7050,7050,7050,7050,0
|
|
20241021,173600,41020920,7050,7050,7050,7050,0
|
|
20241021,173500,41020920,7050,7050,7050,7050,0
|
|
20241021,173400,41020920,7050,7050,7050,7050,0
|
|
20241021,173300,41020920,7050,7050,7050,7050,0
|
|
20241021,173200,41020920,7050,7050,7050,7050,0
|
|
20241021,173100,41020920,7050,7050,7050,7050,0
|
|
20241021,173000,41020920,7050,7050,7050,7050,0
|
|
20241021,172900,41020920,7050,7050,7050,7050,0
|
|
20241021,172800,41020920,7050,7050,7050,7050,0
|
|
20241021,172700,41020920,7050,7050,7050,7050,0
|
|
20241021,172600,41020920,7050,7050,7050,7050,0
|
|
20241021,172500,41020920,7050,7050,7050,7050,0
|
|
20241021,172400,41020920,7050,7050,7050,7050,0
|
|
20241021,172300,41020920,7050,7050,7050,7050,0
|
|
20241021,172200,41020920,7050,7050,7050,7050,0
|
|
20241021,172100,41020920,7050,7050,7050,7050,0
|
|
20241021,172000,41020920,7050,7050,7050,7050,0
|
|
20241021,171900,41020920,7050,7050,7050,7050,0
|
|
20241021,171800,41020920,7050,7050,7050,7050,0
|
|
20241021,171700,41020920,7050,7050,7050,7050,0
|
|
20241021,171600,41020920,7050,7050,7050,7050,505
|
|
20241021,171500,41020920,7050,7050,7050,7050,0
|
|
20241021,171400,41020920,7050,7050,7050,7050,0
|
|
20241021,171300,41020920,7050,7050,7050,7050,0
|
|
20241021,171200,41020920,7050,7050,7050,7050,0
|
|
20241021,171100,41020920,7050,7050,7050,7050,0
|
|
20241021,171000,41020920,7050,7050,7050,7050,0
|
|
20241021,170900,41020920,7050,7050,7050,7050,0
|
|
20241021,170800,41020920,7050,7050,7050,7050,0
|
|
20241021,170700,41020920,7050,7050,7050,7050,0
|
|
20241021,170600,41020920,7050,7050,7050,7050,0
|
|
20241021,170500,41020920,7050,7050,7050,7050,0
|
|
20241021,170400,41020920,7050,7050,7050,7050,0
|
|
20241021,170300,41020920,7050,7050,7050,7050,0
|
|
20241021,170200,41020920,7050,7050,7050,7050,0
|
|
20241021,170100,41020920,7050,7050,7050,7050,0
|
|
20241021,170000,41020920,7050,7050,7050,7050,0
|
|
20241021,165900,41020920,7050,7050,7050,7050,0
|
|
20241021,165800,41020920,7050,7050,7050,7050,0
|
|
20241021,165700,41020920,7050,7050,7050,7050,0
|
|
20241021,165600,41020920,7050,7050,7050,7050,0
|
|
20241021,165500,41020920,7050,7050,7050,7050,0
|
|
20241021,165400,41020920,7050,7050,7050,7050,0
|
|
20241021,165300,41020920,7050,7050,7050,7050,0
|
|
20241021,165200,41020920,7050,7050,7050,7050,0
|
|
20241021,165100,41020920,7050,7050,7050,7050,0
|
|
20241021,165000,41020920,7050,7050,7050,7050,0
|
|
20241021,164900,41020920,7050,7050,7050,7050,0
|
|
20241021,164800,41020920,7050,7050,7050,7050,0
|
|
20241021,164700,41020920,7050,7050,7050,7050,0
|
|
20241021,164600,41020920,7050,7050,7050,7050,505
|
|
20241021,164500,41020920,7050,7050,7050,7050,0
|
|
20241021,164400,41020920,7050,7050,7050,7050,0
|
|
20241021,164300,41020920,7050,7050,7050,7050,0
|
|
20241021,164200,41020920,7050,7050,7050,7050,0
|
|
20241021,164100,41020920,7050,7050,7050,7050,0
|
|
20241021,164000,41020920,7050,7050,7050,7050,0
|
|
20241021,163900,41020920,7050,7050,7050,7050,0
|
|
20241021,163800,41020920,7050,7050,7050,7050,0
|
|
20241021,163700,41020920,7050,7050,7050,7050,0
|
|
20241021,163600,41020920,7050,7050,7050,7050,0
|
|
20241021,163500,41020920,7050,7050,7050,7050,0
|
|
20241021,163400,41020920,7050,7050,7050,7050,0
|
|
20241021,163300,41020920,7050,7050,7050,7050,0
|
|
20241021,163200,41020920,7050,7050,7050,7050,0
|
|
20241021,163100,41020920,7050,7050,7050,7050,0
|
|
20241021,163000,41020920,7050,7050,7050,7050,0
|
|
20241021,162900,41020920,7050,7050,7050,7050,0
|
|
20241021,162800,41020920,7050,7050,7050,7050,0
|
|
20241021,162700,41020920,7050,7050,7050,7050,0
|
|
20241021,162600,41020920,7050,7050,7050,7050,0
|
|
20241021,162500,41020920,7050,7050,7050,7050,0
|
|
20241021,162400,41020920,7050,7050,7050,7050,0
|
|
20241021,162300,41020920,7050,7050,7050,7050,0
|
|
20241021,162200,41020920,7050,7050,7050,7050,0
|
|
20241021,162100,41020920,7050,7050,7050,7050,0
|
|
20241021,162000,41020920,7050,7050,7050,7050,0
|
|
20241021,161900,41020920,7050,7050,7050,7050,0
|
|
20241021,161800,41020920,7050,7050,7050,7050,0
|
|
20241021,161700,41020920,7050,7050,7050,7050,0
|
|
20241021,161600,41020920,7050,7050,7050,7050,505
|
|
20241021,161500,41020920,7050,7050,7050,7050,0
|
|
20241021,161400,41020920,7050,7050,7050,7050,0
|
|
20241021,161300,41020920,7050,7050,7050,7050,0
|
|
20241021,161200,41020920,7050,7050,7050,7050,0
|
|
20241021,161100,41020920,7050,7050,7050,7050,0
|
|
20241021,161000,41020920,7050,7050,7050,7050,0
|
|
20241021,160900,41020920,7050,7050,7050,7050,0
|
|
20241021,160800,41020920,7050,7050,7050,7050,0
|
|
20241021,160700,41020920,7050,7050,7050,7050,0
|
|
20241021,160600,41020920,7050,7050,7050,7050,0
|
|
20241021,160500,41020920,7050,7050,7050,7050,0
|
|
20241021,160400,41020920,7050,7050,7050,7050,0
|
|
20241021,160300,41020920,7050,7050,7050,7050,0
|
|
20241021,160200,41020920,7050,7050,7050,7050,0
|
|
20241021,160100,41020920,7050,7050,7050,7050,0
|
|
20241021,160000,41020920,7050,7050,7050,7050,0
|
|
20241021,155900,41020920,7050,7050,7050,7050,0
|
|
20241021,155800,41020920,7050,7050,7050,7050,0
|
|
20241021,155700,41020920,7050,7050,7050,7050,0
|
|
20241021,155600,41020920,7050,7050,7050,7050,0
|
|
20241021,155500,41020920,7050,7050,7050,7050,0
|
|
20241021,155400,41020920,7050,7050,7050,7050,0
|
|
20241021,155300,41020920,7050,7050,7050,7050,0
|
|
20241021,155200,41020920,7050,7050,7050,7050,0
|
|
20241021,155100,41020920,7050,7050,7050,7050,0
|
|
20241021,155000,41020920,7050,7050,7050,7050,0
|
|
20241021,154900,41020920,7050,7050,7050,7050,0
|
|
20241021,154800,41020920,7050,7050,7050,7050,0
|
|
20241021,154700,41020920,7050,7050,7050,7050,0
|
|
20241021,154600,41020920,7050,7050,7050,7050,505
|
|
20241021,154500,41020920,7050,7050,7050,7050,0
|
|
20241021,154400,41020920,7050,7050,7050,7050,0
|
|
20241021,154300,41020920,7050,7050,7050,7050,0
|
|
20241021,154200,41020920,7050,7050,7050,7050,0
|
|
20241021,154100,41020920,7050,7050,7050,7050,0
|
|
20241021,154000,41020920,7050,7050,7050,7050,0
|
|
20241021,153900,41020920,7050,7050,7050,7050,0
|
|
20241021,153800,41020920,7050,7050,7050,7050,0
|
|
20241021,153700,41020920,7050,7050,7050,7050,0
|
|
20241021,153600,41020920,7050,7050,7050,7050,0
|
|
20241021,153500,41020920,7050,7050,7050,7050,0
|
|
20241021,153400,41020920,7050,7050,7050,7050,0
|
|
20241021,153300,41020920,7050,7050,7050,7050,0
|
|
20241021,153200,41020920,7050,7050,7050,7050,0
|
|
20241021,153100,41020920,7050,7050,7050,7050,0
|
|
20241021,153000,41020920,7050,7050,7050,7050,505
|
|
20241021,152900,37460670,7020,7020,7020,7020,0
|
|
20241021,152800,37460670,7020,7020,7020,7020,0
|
|
20241021,152700,37460670,7020,7020,7020,7020,0
|
|
20241021,152600,37460670,7020,7020,7020,7020,0
|
|
20241021,152500,37460670,7020,7020,7020,7020,0
|
|
20241021,152400,37460670,7020,7020,7020,7020,0
|
|
20241021,152300,37460670,7020,7020,7020,7020,0
|
|
20241021,152200,37460670,7020,7020,7020,7020,0
|
|
20241021,152100,37460670,7020,7020,7020,7020,0
|
|
20241021,152000,37460670,7020,7020,7020,7020,0
|
|
20241021,151900,37460670,7020,7010,7020,6960,77
|
|
20241021,151800,36921170,6960,6950,7010,6950,1042
|
|
20241021,151700,29673150,7010,6960,7010,6960,125
|
|
20241021,151600,28802100,6990,6990,6990,6990,0
|
|
20241021,151500,28802100,6990,6990,6990,6990,1
|
|
20241021,151400,28795110,6950,6950,6950,6950,14
|
|
20241021,151300,28697810,6960,6960,6960,6960,0
|
|
20241021,151200,28697810,6960,6960,6960,6960,21
|
|
20241021,151100,28551650,6990,6990,6990,6990,0
|
|
20241021,151000,28551650,6990,6990,6990,6990,0
|
|
20241021,150900,28551650,6990,6990,6990,6990,0
|
|
20241021,150800,28551650,6990,6990,6990,6990,0
|
|
20241021,150700,28551650,6990,6990,6990,6990,1
|
|
20241021,150600,28544660,6960,6990,6990,6960,2
|
|
20241021,150500,28530710,6990,6990,6990,6990,0
|
|
20241021,150400,28530710,6990,6990,6990,6990,0
|
|
20241021,150300,28530710,6990,6990,6990,6990,0
|
|
20241021,150200,28530710,6990,6990,6990,6990,1
|
|
20241021,150100,28523720,6950,6950,6950,6950,0
|
|
20241021,150000,28523720,6950,6970,6970,6950,2423
|
|
20241021,145900,11656360,7000,7000,7000,7000,95
|
|
20241021,145800,10991360,7000,7000,7000,7000,0
|
|
20241021,145700,10991360,7000,7000,7000,7000,0
|
|
20241021,145600,10991360,7000,7000,7000,7000,1
|
|
20241021,145500,10984360,6980,6980,6980,6980,0
|
|
20241021,145400,10984360,6980,6980,6980,6980,13
|
|
20241021,145300,10893620,7000,7000,7000,7000,0
|
|
20241021,145200,10893620,7000,7000,7000,7000,0
|
|
20241021,145100,10893620,7000,7000,7000,7000,3
|
|
20241021,145000,10872620,7000,7000,7000,7000,0
|
|
20241021,144900,10872620,7000,7000,7000,7000,5
|
|
20241021,144800,10837620,7000,7000,7000,7000,0
|
|
20241021,144700,10837620,7000,7000,7000,7000,0
|
|
20241021,144600,10837620,7000,7000,7000,7000,0
|
|
20241021,144500,10837620,7000,7000,7000,7000,11
|
|
20241021,144400,10760620,6960,6960,6960,6960,13
|
|
20241021,144300,10670140,7000,7000,7000,7000,0
|
|
20241021,144200,10670140,7000,7000,7000,7000,1
|
|
20241021,144100,10663140,6960,6960,6960,6960,0
|
|
20241021,144000,10663140,6960,6960,6960,6960,0
|
|
20241021,143900,10663140,6960,6960,6960,6960,0
|
|
20241021,143800,10663140,6960,6960,6960,6960,0
|
|
20241021,143700,10663140,6960,6960,6960,6960,0
|
|
20241021,143600,10663140,6960,6960,6960,6960,0
|
|
20241021,143500,10663140,6960,6960,6960,6960,100
|
|
20241021,143400,9967140,7000,7000,7000,7000,0
|
|
20241021,143300,9967140,7000,7000,7000,7000,0
|
|
20241021,143200,9967140,7000,7000,7000,7000,0
|
|
20241021,143100,9967140,7000,7000,7000,7000,0
|
|
20241021,143000,9967140,7000,7000,7000,7000,0
|
|
20241021,142900,9967140,7000,7000,7000,7000,0
|
|
20241021,142800,9967140,7000,7000,7000,7000,1
|
|
20241021,142700,9960140,6960,6960,6960,6960,0
|
|
20241021,142600,9960140,6960,6960,6960,6960,0
|
|
20241021,142500,9960140,6960,6960,6960,6960,0
|
|
20241021,142400,9960140,6960,6960,6960,6960,0
|
|
20241021,142300,9960140,6960,6960,6960,6960,0
|
|
20241021,142200,9960140,6960,6960,6960,6960,0
|
|
20241021,142100,9960140,6960,6960,6960,6960,0
|
|
20241021,142000,9960140,6960,6960,6960,6960,0
|
|
20241021,141900,9960140,6960,6960,6960,6960,0
|
|
20241021,141800,9960140,6960,6960,6960,6960,0
|
|
20241021,141700,9960140,6960,6960,6960,6960,0
|
|
20241021,141600,9960140,6960,6960,6960,6960,0
|
|
20241021,141500,9960140,6960,6960,6960,6960,0
|
|
20241021,141400,9960140,6960,6960,6960,6960,0
|
|
20241021,141300,9960140,6960,6960,6960,6960,0
|
|
20241021,141200,9960140,6960,6960,6960,6960,0
|
|
20241021,141100,9960140,6960,6960,6960,6960,0
|
|
20241021,141000,9960140,6960,6960,6960,6960,0
|
|
20241021,140900,9960140,6960,6960,6960,6960,0
|
|
20241021,140800,9960140,6960,6960,6960,6960,0
|
|
20241021,140700,9960140,6960,6960,6960,6960,13
|
|
20241021,140600,9869660,6970,6970,6970,6970,0
|
|
20241021,140500,9869660,6970,6970,6970,6970,0
|
|
20241021,140400,9869660,6970,6970,6970,6970,0
|
|
20241021,140300,9869660,6970,6970,6970,6970,0
|
|
20241021,140200,9869660,6970,6970,6970,6970,1
|
|
20241021,140100,9862690,7000,7000,7000,7000,0
|
|
20241021,140000,9862690,7000,7000,7000,7000,0
|
|
20241021,135900,9862690,7000,7000,7000,7000,0
|
|
20241021,135800,9862690,7000,7000,7000,7000,0
|
|
20241021,135700,9862690,7000,7000,7000,7000,0
|
|
20241021,135600,9862690,7000,7000,7000,7000,0
|
|
20241021,135500,9862690,7000,7000,7000,7000,0
|
|
20241021,135400,9862690,7000,7000,7000,7000,0
|
|
20241021,135300,9862690,7000,7000,7000,7000,0
|
|
20241021,135200,9862690,7000,7000,7000,7000,0
|
|
20241021,135100,9862690,7000,7000,7000,7000,0
|
|
20241021,135000,9862690,7000,7000,7000,7000,0
|
|
20241021,134900,9862690,7000,7000,7000,7000,0
|
|
20241021,134800,9862690,7000,7000,7000,7000,0
|
|
20241021,134700,9862690,7000,7000,7000,7000,0
|
|
20241021,134600,9862690,7000,7000,7000,7000,0
|
|
20241021,134500,9862690,7000,7000,7000,7000,0
|
|
20241021,134400,9862690,7000,7000,7000,7000,0
|
|
20241021,134300,9862690,7000,7000,7000,7000,1
|
|
20241021,134200,9855690,6960,6960,6960,6960,0
|
|
20241021,134100,9855690,6960,6960,6960,6960,0
|
|
20241021,134000,9855690,6960,6960,6960,6960,0
|
|
20241021,133900,9855690,6960,6960,6960,6960,0
|
|
20241021,133800,9855690,6960,6960,6960,6960,0
|
|
20241021,133700,9855690,6960,6960,6960,6960,0
|
|
20241021,133600,9855690,6960,6960,6960,6960,0
|
|
20241021,133500,9855690,6960,6960,6960,6960,0
|
|
20241021,133400,9855690,6960,6960,6960,6960,0
|
|
20241021,133300,9855690,6960,6960,6960,6960,0
|
|
20241021,133200,9855690,6960,6960,6960,6960,0
|
|
20241021,133100,9855690,6960,6960,6960,6960,0
|
|
20241021,133000,9855690,6960,6960,6960,6960,12
|
|
20241021,132900,9772170,6960,6960,6960,6960,30
|
|
20241021,132800,9563370,7000,7000,7000,7000,0
|
|
20241021,132700,9563370,7000,7000,7000,7000,2
|
|
20241021,132600,9549370,7010,7010,7010,7010,0
|
|
20241021,132500,9549370,7010,7010,7010,7010,0
|
|
20241021,132400,9549370,7010,7010,7010,7010,0
|
|
20241021,132300,9549370,7010,7010,7010,7010,0
|
|
20241021,132200,9549370,7010,7010,7010,7010,0
|
|
20241021,132100,9549370,7010,7010,7010,7010,0
|
|
20241021,132000,9549370,7010,7010,7010,7010,0
|
|
20241021,131900,9549370,7010,7010,7010,7010,0
|
|
20241021,131800,9549370,7010,7010,7010,7010,0
|
|
20241021,131700,9549370,7010,7010,7010,7010,0
|
|
20241021,131600,9549370,7010,7010,7010,7010,0
|
|
20241021,131500,9549370,7010,7010,7010,7010,0
|
|
20241021,131400,9549370,7010,7010,7010,7010,0
|
|
20241021,131300,9549370,7010,7010,7010,7010,0
|
|
20241021,131200,9549370,7010,7010,7010,7010,0
|
|
20241021,131100,9549370,7010,7010,7010,7010,0
|
|
20241021,131000,9549370,7010,7010,7010,7010,0
|
|
20241021,130900,9549370,7010,7010,7010,7010,0
|
|
20241021,130800,9549370,7010,7010,7010,7010,0
|
|
20241021,130700,9549370,7010,7010,7010,7010,0
|
|
20241021,130600,9549370,7010,7010,7010,7010,0
|
|
20241021,130500,9549370,7010,7010,7010,7010,0
|
|
20241021,130400,9549370,7010,7010,7010,7010,0
|
|
20241021,130300,9549370,7010,7010,7010,7010,0
|
|
20241021,130200,9549370,7010,7010,7010,7010,0
|
|
20241021,130100,9549370,7010,7010,7010,7010,1
|
|
20241021,130000,9542360,6960,6960,6960,6960,0
|
|
20241021,125900,9542360,6960,6970,6970,6960,8
|
|
20241021,125800,9486630,7040,7040,7040,7040,0
|
|
20241021,125700,9486630,7040,7040,7040,7040,0
|
|
20241021,125600,9486630,7040,7040,7040,7040,0
|
|
20241021,125500,9486630,7040,7020,7040,7020,10
|
|
20241021,125400,9416360,7010,7010,7010,7010,0
|
|
20241021,125300,9416360,7010,7010,7010,7010,0
|
|
20241021,125200,9416360,7010,7010,7010,7010,0
|
|
20241021,125100,9416360,7010,7010,7010,7010,0
|
|
20241021,125000,9416360,7010,7010,7010,7010,0
|
|
20241021,124900,9416360,7010,7010,7010,7010,0
|
|
20241021,124800,9416360,7010,7010,7010,7010,0
|
|
20241021,124700,9416360,7010,7010,7010,7010,0
|
|
20241021,124600,9416360,7010,7010,7010,7010,0
|
|
20241021,124500,9416360,7010,7010,7010,7010,107
|
|
20241021,124400,8666290,7010,7010,7010,7010,0
|
|
20241021,124300,8666290,7010,7010,7010,7010,0
|
|
20241021,124200,8666290,7010,7000,7010,7000,500
|
|
20241021,124100,5164390,7000,7000,7000,7000,0
|
|
20241021,124000,5164390,7000,7000,7000,7000,0
|
|
20241021,123900,5164390,7000,7000,7000,7000,0
|
|
20241021,123800,5164390,7000,7000,7000,7000,0
|
|
20241021,123700,5164390,7000,7000,7000,7000,0
|
|
20241021,123600,5164390,7000,7000,7000,7000,0
|
|
20241021,123500,5164390,7000,7000,7000,7000,0
|
|
20241021,123400,5164390,7000,7000,7000,7000,0
|
|
20241021,123300,5164390,7000,7000,7000,7000,0
|
|
20241021,123200,5164390,7000,7000,7000,7000,0
|
|
20241021,123100,5164390,7000,7000,7000,7000,0
|
|
20241021,123000,5164390,7000,7000,7000,7000,0
|
|
20241021,122900,5164390,7000,7000,7000,7000,0
|
|
20241021,122800,5164390,7000,7000,7000,7000,0
|
|
20241021,122700,5164390,7000,7000,7000,7000,0
|
|
20241021,122600,5164390,7000,7000,7000,7000,0
|
|
20241021,122500,5164390,7000,7000,7000,7000,0
|
|
20241021,122400,5164390,7000,6980,7000,6980,101
|
|
20241021,122300,4458030,6990,6990,6990,6990,0
|
|
20241021,122200,4458030,6990,6990,6990,6990,0
|
|
20241021,122100,4458030,6990,6990,6990,6990,0
|
|
20241021,122000,4458030,6990,6990,6990,6990,0
|
|
20241021,121900,4458030,6990,6990,6990,6990,0
|
|
20241021,121800,4458030,6990,6990,6990,6990,0
|
|
20241021,121700,4458030,6990,6990,6990,6990,0
|
|
20241021,121600,4458030,6990,6990,6990,6990,0
|
|
20241021,121500,4458030,6990,6990,6990,6990,0
|
|
20241021,121400,4458030,6990,6990,6990,6990,0
|
|
20241021,121300,4458030,6990,6990,6990,6990,0
|
|
20241021,121200,4458030,6990,6990,6990,6990,0
|
|
20241021,121100,4458030,6990,6990,6990,6990,0
|
|
20241021,121000,4458030,6990,6970,6990,6950,57
|
|
20241021,120900,4061390,6980,6980,6980,6980,0
|
|
20241021,120800,4061390,6980,6980,6980,6980,0
|
|
20241021,120700,4061390,6980,6980,6980,6980,0
|
|
20241021,120600,4061390,6980,6980,6980,6980,0
|
|
20241021,120500,4061390,6980,6980,6980,6980,0
|
|
20241021,120400,4061390,6980,6980,6980,6980,0
|
|
20241021,120300,4061390,6980,6980,6980,6980,6
|
|
20241021,120200,4019510,7010,7010,7010,7010,0
|
|
20241021,120100,4019510,7010,7010,7010,7010,0
|
|
20241021,120000,4019510,7010,7010,7010,7010,0
|
|
20241021,115900,4019510,7010,7010,7010,7010,0
|
|
20241021,115800,4019510,7010,7010,7010,7010,0
|
|
20241021,115700,4019510,7010,7010,7010,7010,1
|
|
20241021,115600,4012500,6980,6980,6980,6980,0
|
|
20241021,115500,4012500,6980,6980,6980,6980,1
|
|
20241021,115400,4005520,6980,6980,6980,6980,0
|
|
20241021,115300,4005520,6980,6980,6980,6980,0
|
|
20241021,115200,4005520,6980,6980,6980,6980,0
|
|
20241021,115100,4005520,6980,6980,6980,6980,39
|
|
20241021,115000,3733300,7010,7010,7010,7010,1
|
|
20241021,114900,3726290,6980,6980,6980,6980,26
|
|
20241021,114800,3544810,6980,6980,6980,6980,0
|
|
20241021,114700,3544810,6980,6980,6980,6980,50
|
|
20241021,114600,3195810,7000,6990,7000,6990,39
|
|
20241021,114500,2923100,6980,6980,6980,6980,0
|
|
20241021,114400,2923100,6980,6980,6980,6980,20
|
|
20241021,114300,2783500,7000,6980,7000,6980,2
|
|
20241021,114200,2769520,6980,6980,6980,6980,0
|
|
20241021,114100,2769520,6980,6980,6980,6980,0
|
|
20241021,114000,2769520,6980,6980,6980,6980,0
|
|
20241021,113900,2769520,6980,6980,6980,6980,0
|
|
20241021,113800,2769520,6980,6980,6980,6980,0
|
|
20241021,113700,2769520,6980,6980,6980,6980,0
|
|
20241021,113600,2769520,6980,6980,6980,6980,0
|
|
20241021,113500,2769520,6980,6980,6980,6970,55
|
|
20241021,113400,2385630,6980,6980,6980,6980,0
|
|
20241021,113300,2385630,6980,6980,6980,6980,0
|
|
20241021,113200,2385630,6980,6980,6980,6980,0
|
|
20241021,113100,2385630,6980,6980,6980,6980,0
|
|
20241021,113000,2385630,6980,6980,6980,6980,0
|
|
20241021,112900,2385630,6980,6980,6980,6980,0
|
|
20241021,112800,2385630,6980,6980,6980,6980,0
|
|
20241021,112700,2385630,6980,6980,6980,6980,0
|
|
20241021,112600,2385630,6980,6980,6980,6980,0
|
|
20241021,112500,2385630,6980,6980,6980,6980,1
|
|
20241021,112400,2378650,6960,6960,6960,6960,0
|
|
20241021,112300,2378650,6960,6960,6960,6960,20
|
|
20241021,112200,2239450,6970,6970,6970,6970,0
|
|
20241021,112100,2239450,6970,6970,6970,6970,1
|
|
20241021,112000,2232480,6970,6970,6970,6970,0
|
|
20241021,111900,2232480,6970,6970,6970,6970,0
|
|
20241021,111800,2232480,6970,6970,6970,6970,0
|
|
20241021,111700,2232480,6970,6970,6970,6970,0
|
|
20241021,111600,2232480,6970,6970,6970,6970,0
|
|
20241021,111500,2232480,6970,6970,6970,6970,0
|
|
20241021,111400,2232480,6970,6970,6970,6970,0
|
|
20241021,111300,2232480,6970,6970,6970,6970,5
|
|
20241021,111200,2197630,6970,6970,6970,6970,0
|
|
20241021,111100,2197630,6970,6970,6970,6970,0
|
|
20241021,111000,2197630,6970,6970,6970,6970,0
|
|
20241021,110900,2197630,6970,6970,6970,6970,7
|
|
20241021,110800,2148840,6970,6970,6970,6970,6
|
|
20241021,110700,2107020,6970,6970,6970,6970,0
|
|
20241021,110600,2107020,6970,6970,6970,6970,0
|
|
20241021,110500,2107020,6970,6970,6970,6970,11
|
|
20241021,110400,2030350,6970,6970,6970,6970,2
|
|
20241021,110300,2016410,6970,6970,6970,6970,50
|
|
20241021,110200,1667910,6980,6980,6980,6980,0
|
|
20241021,110100,1667910,6980,6980,6980,6980,0
|
|
20241021,110000,1667910,6980,6980,6980,6980,0
|
|
20241021,105900,1667910,6980,6980,6980,6980,0
|
|
20241021,105800,1667910,6980,6980,6980,6980,0
|
|
20241021,105700,1667910,6980,6980,6980,6980,0
|
|
20241021,105600,1667910,6980,6980,6980,6980,2
|
|
20241021,105500,1653950,6970,6970,6970,6970,0
|
|
20241021,105400,1653950,6970,6970,6970,6970,0
|
|
20241021,105300,1653950,6970,6970,6970,6970,0
|
|
20241021,105200,1653950,6970,6970,6970,6970,0
|
|
20241021,105100,1653950,6970,6970,6970,6970,0
|
|
20241021,105000,1653950,6970,6970,6970,6970,0
|
|
20241021,104900,1653950,6970,6970,6970,6970,0
|
|
20241021,104800,1653950,6970,6970,6970,6970,0
|
|
20241021,104700,1653950,6970,6970,6970,6970,0
|
|
20241021,104600,1653950,6970,6970,6970,6970,1
|
|
20241021,104500,1646980,6980,6980,6980,6980,0
|
|
20241021,104400,1646980,6980,6980,6980,6980,0
|
|
20241021,104300,1646980,6980,6980,6980,6980,0
|
|
20241021,104200,1646980,6980,6980,6980,6980,2
|
|
20241021,104100,1633020,6970,6970,6970,6970,0
|
|
20241021,104000,1633020,6970,6970,6970,6970,0
|
|
20241021,103900,1633020,6970,6970,6970,6970,0
|
|
20241021,103800,1633020,6970,6970,6970,6970,0
|
|
20241021,103700,1633020,6970,6970,6970,6970,0
|
|
20241021,103600,1633020,6970,6970,6970,6970,0
|
|
20241021,103500,1633020,6970,6970,6970,6970,0
|
|
20241021,103400,1633020,6970,6970,6970,6970,0
|
|
20241021,103300,1633020,6970,6980,6980,6970,20
|
|
20241021,103200,1493520,6980,6980,6980,6980,0
|
|
20241021,103100,1493520,6980,6980,6980,6980,0
|
|
20241021,103000,1493520,6980,6980,6980,6980,2
|
|
20241021,102900,1479560,6980,6980,6980,6980,0
|
|
20241021,102800,1479560,6980,6980,6980,6980,0
|
|
20241021,102700,1479560,6980,6980,6980,6980,0
|
|
20241021,102600,1479560,6980,6980,6980,6980,0
|
|
20241021,102500,1479560,6980,6980,6980,6980,0
|
|
20241021,102400,1479560,6980,6980,6980,6980,0
|
|
20241021,102300,1479560,6980,6980,6980,6980,0
|
|
20241021,102200,1479560,6980,6980,6980,6980,0
|
|
20241021,102100,1479560,6980,6980,6980,6980,0
|
|
20241021,102000,1479560,6980,6980,6980,6980,0
|
|
20241021,101900,1479560,6980,6980,6980,6980,0
|
|
20241021,101800,1479560,6980,6980,6980,6980,0
|
|
20241021,101700,1479560,6980,6980,6980,6980,0
|
|
20241021,101600,1479560,6980,6980,6980,6980,0
|
|
20241021,101500,1479560,6980,6980,6980,6980,0
|
|
20241021,101400,1479560,6980,6980,6980,6980,0
|
|
20241021,101300,1479560,6980,6980,6980,6980,0
|
|
20241021,101200,1479560,6980,6980,6980,6980,0
|
|
20241021,101100,1479560,6980,6980,6980,6980,0
|
|
20241021,101000,1479560,6980,6980,6980,6980,0
|
|
20241021,100900,1479560,6980,6980,6980,6980,0
|
|
20241021,100800,1479560,6980,6980,6980,6980,0
|
|
20241021,100700,1479560,6980,6980,6980,6980,0
|
|
20241021,100600,1479560,6980,6980,6980,6980,0
|
|
20241021,100500,1479560,6980,6980,6980,6980,3
|
|
20241021,100400,1458620,6980,6980,6980,6980,0
|
|
20241021,100300,1458620,6980,6980,6980,6980,0
|
|
20241021,100200,1458620,6980,6980,6980,6980,0
|
|
20241021,100100,1458620,6980,6980,6980,6980,0
|
|
20241021,100000,1458620,6980,6980,6980,6980,0
|
|
20241021,095900,1458620,6980,6980,6980,6980,0
|
|
20241021,095800,1458620,6980,6980,6980,6980,0
|
|
20241021,095700,1458620,6980,6980,6980,6980,0
|
|
20241021,095600,1458620,6980,6980,6980,6980,0
|
|
20241021,095500,1458620,6980,6980,6980,6980,0
|
|
20241021,095400,1458620,6980,6980,6980,6980,0
|
|
20241021,095300,1458620,6980,6980,6980,6980,0
|
|
20241021,095200,1458620,6980,6980,6980,6980,0
|
|
20241021,095100,1458620,6980,6980,6980,6980,0
|
|
20241021,095000,1458620,6980,6980,6980,6980,0
|
|
20241021,094900,1458620,6980,6980,6980,6980,0
|
|
20241021,094800,1458620,6980,6980,6980,6980,0
|
|
20241021,094700,1458620,6980,6980,6980,6980,2
|
|
20241021,094600,1444660,7010,7010,7010,7010,0
|
|
20241021,094500,1444660,7010,7010,7010,7010,0
|
|
20241021,094400,1444660,7010,7010,7010,7010,0
|
|
20241021,094300,1444660,7010,7010,7010,7010,0
|
|
20241021,094200,1444660,7010,7010,7010,7010,0
|
|
20241021,094100,1444660,7010,7010,7010,7010,0
|
|
20241021,094000,1444660,7010,7010,7010,7010,0
|
|
20241021,093900,1444660,7010,7010,7010,7010,0
|
|
20241021,093800,1444660,7010,7010,7010,7010,0
|
|
20241021,093700,1444660,7010,7010,7010,7010,0
|
|
20241021,093600,1444660,7010,7010,7010,7010,1
|
|
20241021,093500,1437650,7000,7000,7000,7000,0
|
|
20241021,093400,1437650,7000,7000,7000,7000,0
|
|
20241021,093300,1437650,7000,7000,7000,7000,0
|
|
20241021,093200,1437650,7000,7000,7000,7000,1
|
|
20241021,093100,1430650,6990,6990,6990,6990,0
|
|
20241021,093000,1430650,6990,6990,6990,6990,0
|
|
20241021,092900,1430650,6990,6990,6990,6990,0
|
|
20241021,092800,1430650,6990,6990,6990,6990,0
|
|
20241021,092700,1430650,6990,6990,6990,6990,0
|
|
20241021,092600,1430650,6990,6990,6990,6990,1
|
|
20241021,092500,1423660,6980,6980,6980,6980,0
|
|
20241021,092400,1423660,6980,6980,6980,6980,0
|
|
20241021,092300,1423660,6980,6980,6980,6980,0
|
|
20241021,092200,1423660,6980,6980,6980,6980,0
|
|
20241021,092100,1423660,6980,6980,6980,6980,0
|
|
20241021,092000,1423660,6980,6980,6980,6980,1
|
|
20241021,091900,1416680,6900,6900,6900,6900,0
|
|
20241021,091800,1416680,6900,6900,6900,6900,3
|
|
20241021,091700,1395980,6970,6970,6970,6970,4
|
|
20241021,091600,1368100,6900,6900,6900,6900,0
|
|
20241021,091500,1368100,6900,6900,6900,6900,0
|
|
20241021,091400,1368100,6900,6900,6900,6900,10
|
|
20241021,091300,1299100,6960,6960,6960,6960,0
|
|
20241021,091200,1299100,6960,6960,6960,6960,0
|
|
20241021,091100,1299100,6960,6960,6960,6960,0
|
|
20241021,091000,1299100,6960,6960,6960,6960,0
|
|
20241021,090900,1299100,6960,6960,6960,6960,0
|
|
20241021,090800,1299100,6960,6960,6960,6960,0
|
|
20241021,090700,1299100,6960,6960,6960,6960,0
|
|
20241021,090600,1299100,6960,6960,6960,6960,0
|
|
20241021,090500,1299100,6960,6960,6960,6960,1
|
|
20241021,090400,1292140,6960,6960,6960,6960,1
|
|
20241021,090300,1285180,6810,6810,6810,6810,0
|
|
20241021,090200,1285180,6810,6980,6980,6810,174
|
|
20241021,090100,83760,6980,6980,6980,6980,0
|
|
20241021,090000,83760,6980,6980,6980,6980,12
|