649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194600,237284950,6890,6890,6890,6890,531
|
|
20241023,194500,237284950,6890,6890,6890,6890,0
|
|
20241023,194400,237284950,6890,6890,6890,6890,0
|
|
20241023,194300,237284950,6890,6890,6890,6890,0
|
|
20241023,194200,237284950,6890,6890,6890,6890,0
|
|
20241023,194100,237284950,6890,6890,6890,6890,0
|
|
20241023,194000,237284950,6890,6890,6890,6890,0
|
|
20241023,193900,237284950,6890,6890,6890,6890,0
|
|
20241023,193800,237284950,6890,6890,6890,6890,0
|
|
20241023,193700,237284950,6890,6890,6890,6890,0
|
|
20241023,193600,237284950,6890,6890,6890,6890,0
|
|
20241023,193500,237284950,6890,6890,6890,6890,0
|
|
20241023,193400,237284950,6890,6890,6890,6890,0
|
|
20241023,193300,237284950,6890,6890,6890,6890,0
|
|
20241023,193200,237284950,6890,6890,6890,6890,0
|
|
20241023,193100,237284950,6890,6890,6890,6890,0
|
|
20241023,193000,237284950,6890,6890,6890,6890,0
|
|
20241023,192900,237284950,6890,6890,6890,6890,0
|
|
20241023,192800,237284950,6890,6890,6890,6890,0
|
|
20241023,192700,237284950,6890,6890,6890,6890,0
|
|
20241023,192600,237284950,6890,6890,6890,6890,0
|
|
20241023,192500,237284950,6890,6890,6890,6890,0
|
|
20241023,192400,237284950,6890,6890,6890,6890,0
|
|
20241023,192300,237284950,6890,6890,6890,6890,0
|
|
20241023,192200,237284950,6890,6890,6890,6890,0
|
|
20241023,192100,237284950,6890,6890,6890,6890,0
|
|
20241023,192000,237284950,6890,6890,6890,6890,0
|
|
20241023,191900,237284950,6890,6890,6890,6890,0
|
|
20241023,191800,237284950,6890,6890,6890,6890,0
|
|
20241023,191700,237284950,6890,6890,6890,6890,0
|
|
20241023,191600,237284950,6890,6890,6890,6890,531
|
|
20241023,191500,237284950,6890,6890,6890,6890,0
|
|
20241023,191400,237284950,6890,6890,6890,6890,0
|
|
20241023,191300,237284950,6890,6890,6890,6890,0
|
|
20241023,191200,237284950,6890,6890,6890,6890,0
|
|
20241023,191100,237284950,6890,6890,6890,6890,0
|
|
20241023,191000,237284950,6890,6890,6890,6890,0
|
|
20241023,190900,237284950,6890,6890,6890,6890,0
|
|
20241023,190800,237284950,6890,6890,6890,6890,0
|
|
20241023,190700,237284950,6890,6890,6890,6890,0
|
|
20241023,190600,237284950,6890,6890,6890,6890,0
|
|
20241023,190500,237284950,6890,6890,6890,6890,0
|
|
20241023,190400,237284950,6890,6890,6890,6890,0
|
|
20241023,190300,237284950,6890,6890,6890,6890,0
|
|
20241023,190200,237284950,6890,6890,6890,6890,0
|
|
20241023,190100,237284950,6890,6890,6890,6890,0
|
|
20241023,190000,237284950,6890,6890,6890,6890,0
|
|
20241023,185900,237284950,6890,6890,6890,6890,0
|
|
20241023,185800,237284950,6890,6890,6890,6890,0
|
|
20241023,185700,237284950,6890,6890,6890,6890,0
|
|
20241023,185600,237284950,6890,6890,6890,6890,0
|
|
20241023,185500,237284950,6890,6890,6890,6890,0
|
|
20241023,185400,237284950,6890,6890,6890,6890,0
|
|
20241023,185300,237284950,6890,6890,6890,6890,0
|
|
20241023,185200,237284950,6890,6890,6890,6890,0
|
|
20241023,185100,237284950,6890,6890,6890,6890,0
|
|
20241023,185000,237284950,6890,6890,6890,6890,0
|
|
20241023,184900,237284950,6890,6890,6890,6890,0
|
|
20241023,184800,237284950,6890,6890,6890,6890,0
|
|
20241023,184700,237284950,6890,6890,6890,6890,0
|
|
20241023,184600,237284950,6890,6890,6890,6890,531
|
|
20241023,184500,237284950,6890,6890,6890,6890,0
|
|
20241023,184400,237284950,6890,6890,6890,6890,0
|
|
20241023,184300,237284950,6890,6890,6890,6890,0
|
|
20241023,184200,237284950,6890,6890,6890,6890,0
|
|
20241023,184100,237284950,6890,6890,6890,6890,0
|
|
20241023,184000,237284950,6890,6890,6890,6890,0
|
|
20241023,183900,237284950,6890,6890,6890,6890,0
|
|
20241023,183800,237284950,6890,6890,6890,6890,0
|
|
20241023,183700,237284950,6890,6890,6890,6890,0
|
|
20241023,183600,237284950,6890,6890,6890,6890,0
|
|
20241023,183500,237284950,6890,6890,6890,6890,0
|
|
20241023,183400,237284950,6890,6890,6890,6890,0
|
|
20241023,183300,237284950,6890,6890,6890,6890,0
|
|
20241023,183200,237284950,6890,6890,6890,6890,0
|
|
20241023,183100,237284950,6890,6890,6890,6890,0
|
|
20241023,183000,237284950,6890,6890,6890,6890,0
|
|
20241023,182900,237284950,6890,6890,6890,6890,0
|
|
20241023,182800,237284950,6890,6890,6890,6890,0
|
|
20241023,182700,237284950,6890,6890,6890,6890,0
|
|
20241023,182600,237284950,6890,6890,6890,6890,0
|
|
20241023,182500,237284950,6890,6890,6890,6890,0
|
|
20241023,182400,237284950,6890,6890,6890,6890,0
|
|
20241023,182300,237284950,6890,6890,6890,6890,0
|
|
20241023,182200,237284950,6890,6890,6890,6890,0
|
|
20241023,182100,237284950,6890,6890,6890,6890,0
|
|
20241023,182000,237284950,6890,6890,6890,6890,0
|
|
20241023,181900,237284950,6890,6890,6890,6890,0
|
|
20241023,181800,237284950,6890,6890,6890,6890,0
|
|
20241023,181700,237284950,6890,6890,6890,6890,0
|
|
20241023,181600,237284950,6890,6890,6890,6890,531
|
|
20241023,181500,237284950,6890,6890,6890,6890,0
|
|
20241023,181400,237284950,6890,6890,6890,6890,0
|
|
20241023,181300,237284950,6890,6890,6890,6890,0
|
|
20241023,181200,237284950,6890,6890,6890,6890,0
|
|
20241023,181100,237284950,6890,6890,6890,6890,0
|
|
20241023,181000,237284950,6890,6890,6890,6890,0
|
|
20241023,180900,237284950,6890,6890,6890,6890,0
|
|
20241023,180800,237284950,6890,6890,6890,6890,0
|
|
20241023,180700,237284950,6890,6890,6890,6890,0
|
|
20241023,180600,237284950,6890,6890,6890,6890,0
|
|
20241023,180500,237284950,6890,6890,6890,6890,0
|
|
20241023,180400,237284950,6890,6890,6890,6890,0
|
|
20241023,180300,237284950,6890,6890,6890,6890,0
|
|
20241023,180200,237284950,6890,6890,6890,6890,0
|
|
20241023,180100,237284950,6890,6890,6890,6890,0
|
|
20241023,180000,237284950,6890,6890,6890,6890,0
|
|
20241023,175900,237284950,6890,6890,6890,6890,0
|
|
20241023,175800,237284950,6890,6890,6890,6890,0
|
|
20241023,175700,237284950,6890,6890,6890,6890,0
|
|
20241023,175600,237284950,6890,6890,6890,6890,0
|
|
20241023,175500,237284950,6890,6890,6890,6890,0
|
|
20241023,175400,237284950,6890,6890,6890,6890,0
|
|
20241023,175300,237284950,6890,6890,6890,6890,0
|
|
20241023,175200,237284950,6890,6890,6890,6890,0
|
|
20241023,175100,237284950,6890,6890,6890,6890,0
|
|
20241023,175000,237284950,6890,6890,6890,6890,0
|
|
20241023,174900,237284950,6890,6890,6890,6890,0
|
|
20241023,174800,237284950,6890,6890,6890,6890,0
|
|
20241023,174700,237284950,6890,6890,6890,6890,0
|
|
20241023,174600,237284950,6890,6890,6890,6890,531
|
|
20241023,174500,237284950,6890,6890,6890,6890,0
|
|
20241023,174400,237284950,6890,6890,6890,6890,0
|
|
20241023,174300,237284950,6890,6890,6890,6890,0
|
|
20241023,174200,237284950,6890,6890,6890,6890,0
|
|
20241023,174100,237284950,6890,6890,6890,6890,0
|
|
20241023,174000,237284950,6890,6890,6890,6890,0
|
|
20241023,173900,237284950,6890,6890,6890,6890,0
|
|
20241023,173800,237284950,6890,6890,6890,6890,0
|
|
20241023,173700,237284950,6890,6890,6890,6890,0
|
|
20241023,173600,237284950,6890,6890,6890,6890,0
|
|
20241023,173500,237284950,6890,6890,6890,6890,0
|
|
20241023,173400,237284950,6890,6890,6890,6890,0
|
|
20241023,173300,237284950,6890,6890,6890,6890,0
|
|
20241023,173200,237284950,6890,6890,6890,6890,0
|
|
20241023,173100,237284950,6890,6890,6890,6890,0
|
|
20241023,173000,237284950,6890,6890,6890,6890,0
|
|
20241023,172900,237284950,6890,6890,6890,6890,0
|
|
20241023,172800,237284950,6890,6890,6890,6890,0
|
|
20241023,172700,237284950,6890,6890,6890,6890,0
|
|
20241023,172600,237284950,6890,6890,6890,6890,0
|
|
20241023,172500,237284950,6890,6890,6890,6890,0
|
|
20241023,172400,237284950,6890,6890,6890,6890,0
|
|
20241023,172300,237284950,6890,6890,6890,6890,0
|
|
20241023,172200,237284950,6890,6890,6890,6890,0
|
|
20241023,172100,237284950,6890,6890,6890,6890,0
|
|
20241023,172000,237284950,6890,6890,6890,6890,0
|
|
20241023,171900,237284950,6890,6890,6890,6890,0
|
|
20241023,171800,237284950,6890,6890,6890,6890,0
|
|
20241023,171700,237284950,6890,6890,6890,6890,0
|
|
20241023,171600,237284950,6890,6890,6890,6890,531
|
|
20241023,171500,237284950,6890,6890,6890,6890,0
|
|
20241023,171400,237284950,6890,6890,6890,6890,0
|
|
20241023,171300,237284950,6890,6890,6890,6890,0
|
|
20241023,171200,237284950,6890,6890,6890,6890,0
|
|
20241023,171100,237284950,6890,6890,6890,6890,0
|
|
20241023,171000,237284950,6890,6890,6890,6890,0
|
|
20241023,170900,237284950,6890,6890,6890,6890,0
|
|
20241023,170800,237284950,6890,6890,6890,6890,0
|
|
20241023,170700,237284950,6890,6890,6890,6890,0
|
|
20241023,170600,237284950,6890,6890,6890,6890,0
|
|
20241023,170500,237284950,6890,6890,6890,6890,0
|
|
20241023,170400,237284950,6890,6890,6890,6890,0
|
|
20241023,170300,237284950,6890,6890,6890,6890,0
|
|
20241023,170200,237284950,6890,6890,6890,6890,0
|
|
20241023,170100,237284950,6890,6890,6890,6890,0
|
|
20241023,170000,237284950,6890,6890,6890,6890,0
|
|
20241023,165900,237284950,6890,6890,6890,6890,0
|
|
20241023,165800,237284950,6890,6890,6890,6890,0
|
|
20241023,165700,237284950,6890,6890,6890,6890,0
|
|
20241023,165600,237284950,6890,6890,6890,6890,0
|
|
20241023,165500,237284950,6890,6890,6890,6890,0
|
|
20241023,165400,237284950,6890,6890,6890,6890,0
|
|
20241023,165300,237284950,6890,6890,6890,6890,0
|
|
20241023,165200,237284950,6890,6890,6890,6890,0
|
|
20241023,165100,237284950,6890,6890,6890,6890,0
|
|
20241023,165000,237284950,6890,6890,6890,6890,0
|
|
20241023,164900,237284950,6890,6890,6890,6890,0
|
|
20241023,164800,237284950,6890,6890,6890,6890,0
|
|
20241023,164700,237284950,6890,6890,6890,6890,0
|
|
20241023,164600,237284950,6890,6890,6890,6890,531
|
|
20241023,164500,237284950,6890,6890,6890,6890,0
|
|
20241023,164400,237284950,6890,6890,6890,6890,0
|
|
20241023,164300,237284950,6890,6890,6890,6890,0
|
|
20241023,164200,237284950,6890,6890,6890,6890,0
|
|
20241023,164100,237284950,6890,6890,6890,6890,0
|
|
20241023,164000,237284950,6890,6890,6890,6890,0
|
|
20241023,163900,237284950,6890,6890,6890,6890,0
|
|
20241023,163800,237284950,6890,6890,6890,6890,0
|
|
20241023,163700,237284950,6890,6890,6890,6890,0
|
|
20241023,163600,237284950,6890,6890,6890,6890,0
|
|
20241023,163500,237284950,6890,6890,6890,6890,0
|
|
20241023,163400,237284950,6890,6890,6890,6890,0
|
|
20241023,163300,237284950,6890,6890,6890,6890,0
|
|
20241023,163200,237284950,6890,6890,6890,6890,0
|
|
20241023,163100,237284950,6890,6890,6890,6890,0
|
|
20241023,163000,237284950,6890,6890,6890,6890,0
|
|
20241023,162900,237284950,6890,6890,6890,6890,0
|
|
20241023,162800,237284950,6890,6890,6890,6890,0
|
|
20241023,162700,237284950,6890,6890,6890,6890,0
|
|
20241023,162600,237284950,6890,6890,6890,6890,0
|
|
20241023,162500,237284950,6890,6890,6890,6890,0
|
|
20241023,162400,237284950,6890,6890,6890,6890,0
|
|
20241023,162300,237284950,6890,6890,6890,6890,0
|
|
20241023,162200,237284950,6890,6890,6890,6890,0
|
|
20241023,162100,237284950,6890,6890,6890,6890,0
|
|
20241023,162000,237284950,6890,6890,6890,6890,0
|
|
20241023,161900,237284950,6890,6890,6890,6890,0
|
|
20241023,161800,237284950,6890,6890,6890,6890,0
|
|
20241023,161700,237284950,6890,6890,6890,6890,0
|
|
20241023,161600,237284950,6890,6890,6890,6890,531
|
|
20241023,161500,237284950,6890,6890,6890,6890,0
|
|
20241023,161400,237284950,6890,6890,6890,6890,0
|
|
20241023,161300,237284950,6890,6890,6890,6890,0
|
|
20241023,161200,237284950,6890,6890,6890,6890,0
|
|
20241023,161100,237284950,6890,6890,6890,6890,0
|
|
20241023,161000,237284950,6890,6890,6890,6890,0
|
|
20241023,160900,237284950,6890,6890,6890,6890,0
|
|
20241023,160800,237284950,6890,6890,6890,6890,0
|
|
20241023,160700,237284950,6890,6890,6890,6890,0
|
|
20241023,160600,237284950,6890,6890,6890,6890,0
|
|
20241023,160500,237284950,6890,6890,6890,6890,0
|
|
20241023,160400,237284950,6890,6890,6890,6890,0
|
|
20241023,160300,237284950,6890,6890,6890,6890,0
|
|
20241023,160200,237284950,6890,6890,6890,6890,0
|
|
20241023,160100,237284950,6890,6890,6890,6890,0
|
|
20241023,160000,237284950,6890,6890,6890,6890,0
|
|
20241023,155900,237284950,6890,6890,6890,6890,0
|
|
20241023,155800,237284950,6890,6890,6890,6890,0
|
|
20241023,155700,237284950,6890,6890,6890,6890,0
|
|
20241023,155600,237284950,6890,6890,6890,6890,0
|
|
20241023,155500,237284950,6890,6890,6890,6890,0
|
|
20241023,155400,237284950,6890,6890,6890,6890,0
|
|
20241023,155300,237284950,6890,6890,6890,6890,0
|
|
20241023,155200,237284950,6890,6890,6890,6890,0
|
|
20241023,155100,237284950,6890,6890,6890,6890,0
|
|
20241023,155000,237284950,6890,6890,6890,6890,0
|
|
20241023,154900,237284950,6890,6890,6890,6890,0
|
|
20241023,154800,237284950,6890,6890,6890,6890,0
|
|
20241023,154700,237284950,6890,6890,6890,6890,0
|
|
20241023,154600,237284950,6890,6890,6890,6890,531
|
|
20241023,154500,237284950,6890,6890,6890,6890,0
|
|
20241023,154400,237284950,6890,6890,6890,6890,0
|
|
20241023,154300,237284950,6890,6890,6890,6890,0
|
|
20241023,154200,237284950,6890,6890,6890,6890,0
|
|
20241023,154100,237284950,6890,6890,6890,6890,0
|
|
20241023,154000,237284950,6890,6890,6890,6890,0
|
|
20241023,153900,237284950,6890,6890,6890,6890,0
|
|
20241023,153800,237284950,6890,6890,6890,6890,0
|
|
20241023,153700,237284950,6890,6890,6890,6890,0
|
|
20241023,153600,237284950,6890,6890,6890,6890,0
|
|
20241023,153500,237284950,6890,6890,6890,6890,0
|
|
20241023,153400,237284950,6890,6890,6890,6890,0
|
|
20241023,153300,237284950,6890,6890,6890,6890,0
|
|
20241023,153200,237284950,6890,6890,6890,6890,0
|
|
20241023,153100,237284950,6890,6890,6890,6890,0
|
|
20241023,153000,237284950,6890,6890,6890,6890,531
|
|
20241023,152900,233626360,6890,6890,6890,6890,0
|
|
20241023,152800,233626360,6890,6890,6890,6890,0
|
|
20241023,152700,233626360,6890,6890,6890,6890,0
|
|
20241023,152600,233626360,6890,6890,6890,6890,0
|
|
20241023,152500,233626360,6890,6890,6890,6890,0
|
|
20241023,152400,233626360,6890,6890,6890,6890,0
|
|
20241023,152300,233626360,6890,6890,6890,6890,0
|
|
20241023,152200,233626360,6890,6890,6890,6890,0
|
|
20241023,152100,233626360,6890,6890,6890,6890,0
|
|
20241023,152000,233626360,6890,6890,6890,6890,0
|
|
20241023,151900,233626360,6890,6850,6890,6850,165
|
|
20241023,151800,232494140,6850,6850,6850,6850,0
|
|
20241023,151700,232494140,6850,6850,6850,6850,9
|
|
20241023,151600,232432490,6850,6850,6850,6850,2
|
|
20241023,151500,232418790,6850,6890,6890,6850,15
|
|
20241023,151400,232316000,6850,6850,6850,6850,0
|
|
20241023,151300,232316000,6850,6850,6850,6850,0
|
|
20241023,151200,232316000,6850,6850,6890,6850,28
|
|
20241023,151100,232124120,6880,6880,6880,6880,0
|
|
20241023,151000,232124120,6880,6850,6880,6850,11
|
|
20241023,150900,232048740,6870,6860,6870,6860,70
|
|
20241023,150800,231568510,6900,6900,6900,6900,0
|
|
20241023,150700,231568510,6900,6900,6900,6900,0
|
|
20241023,150600,231568510,6900,6900,6900,6900,1
|
|
20241023,150500,231561610,6860,6860,6860,6860,0
|
|
20241023,150400,231561610,6860,6860,6860,6860,70
|
|
20241023,150300,231081410,6860,6860,6860,6860,0
|
|
20241023,150200,231081410,6860,6860,6860,6860,0
|
|
20241023,150100,231081410,6860,6860,6860,6860,0
|
|
20241023,150000,231081410,6860,6860,6860,6860,9
|
|
20241023,145900,231019670,6900,6900,6900,6900,1
|
|
20241023,145800,231012770,6860,6890,6890,6860,1158
|
|
20241023,145700,223034300,6890,6890,6890,6890,0
|
|
20241023,145600,223034300,6890,6890,6890,6890,0
|
|
20241023,145500,223034300,6890,6890,6890,6890,1
|
|
20241023,145400,223027410,6860,6860,6860,6860,0
|
|
20241023,145300,223027410,6860,6860,6860,6860,0
|
|
20241023,145200,223027410,6860,6860,6860,6860,0
|
|
20241023,145100,223027410,6860,6860,6860,6860,0
|
|
20241023,145000,223027410,6860,6860,6860,6860,40
|
|
20241023,144900,222753010,6890,6890,6890,6890,0
|
|
20241023,144800,222753010,6890,6890,6890,6890,264
|
|
20241023,144700,220934050,6890,6890,6890,6890,7
|
|
20241023,144600,220885820,6890,6890,6890,6890,0
|
|
20241023,144500,220885820,6890,6890,6890,6890,9
|
|
20241023,144400,220823810,6860,6860,6860,6860,0
|
|
20241023,144300,220823810,6860,6860,6860,6860,1
|
|
20241023,144200,220816950,6890,6890,6890,6890,55
|
|
20241023,144100,220438000,6860,6860,6860,6860,0
|
|
20241023,144000,220438000,6860,6860,6860,6860,0
|
|
20241023,143900,220438000,6860,6860,6860,6860,0
|
|
20241023,143800,220438000,6860,6860,6860,6860,2
|
|
20241023,143700,220424280,6890,6890,6890,6890,0
|
|
20241023,143600,220424280,6890,6890,6890,6890,0
|
|
20241023,143500,220424280,6890,6890,6890,6890,0
|
|
20241023,143400,220424280,6890,6880,6890,6880,101
|
|
20241023,143300,219728400,6850,6850,6850,6850,0
|
|
20241023,143200,219728400,6850,6850,6850,6850,13
|
|
20241023,143100,219639350,6890,6890,6890,6890,0
|
|
20241023,143000,219639350,6890,6890,6890,6890,0
|
|
20241023,142900,219639350,6890,6890,6890,6890,2
|
|
20241023,142800,219625570,6850,6850,6850,6850,0
|
|
20241023,142700,219625570,6850,6850,6850,6850,0
|
|
20241023,142600,219625570,6850,6850,6850,6850,0
|
|
20241023,142500,219625570,6850,6850,6850,6850,0
|
|
20241023,142400,219625570,6850,6850,6850,6850,0
|
|
20241023,142300,219625570,6850,6850,6850,6850,0
|
|
20241023,142200,219625570,6850,6850,6850,6850,0
|
|
20241023,142100,219625570,6850,6850,6850,6850,0
|
|
20241023,142000,219625570,6850,6850,6850,6850,0
|
|
20241023,141900,219625570,6850,6850,6850,6850,0
|
|
20241023,141800,219625570,6850,6850,6850,6850,0
|
|
20241023,141700,219625570,6850,6850,6850,6850,0
|
|
20241023,141600,219625570,6850,6850,6850,6850,0
|
|
20241023,141500,219625570,6850,6850,6850,6850,0
|
|
20241023,141400,219625570,6850,6880,6880,6850,18
|
|
20241023,141300,219501760,6880,6880,6880,6880,5
|
|
20241023,141200,219467360,6880,6880,6880,6880,0
|
|
20241023,141100,219467360,6880,6880,6880,6880,12
|
|
20241023,141000,219384800,6880,6880,6880,6880,10
|
|
20241023,140900,219316000,6880,6880,6880,6880,0
|
|
20241023,140800,219316000,6880,6880,6880,6880,0
|
|
20241023,140700,219316000,6880,6850,6880,6850,45
|
|
20241023,140600,219007630,6880,6880,6880,6880,0
|
|
20241023,140500,219007630,6880,6880,6880,6880,0
|
|
20241023,140400,219007630,6880,6880,6880,6880,1
|
|
20241023,140300,219000750,6850,6850,6850,6850,0
|
|
20241023,140200,219000750,6850,6850,6850,6850,0
|
|
20241023,140100,219000750,6850,6850,6850,6850,0
|
|
20241023,140000,219000750,6850,6850,6850,6850,1
|
|
20241023,135900,218993900,6880,6880,6880,6880,0
|
|
20241023,135800,218993900,6880,6880,6880,6880,0
|
|
20241023,135700,218993900,6880,6880,6880,6880,0
|
|
20241023,135600,218993900,6880,6880,6880,6880,0
|
|
20241023,135500,218993900,6880,6880,6880,6880,0
|
|
20241023,135400,218993900,6880,6880,6880,6880,17
|
|
20241023,135300,218876940,6880,6880,6880,6880,0
|
|
20241023,135200,218876940,6880,6840,6880,6840,14
|
|
20241023,135100,218781140,6840,6840,6840,6840,0
|
|
20241023,135000,218781140,6840,6840,6840,6840,0
|
|
20241023,134900,218781140,6840,6840,6840,6840,1
|
|
20241023,134800,218774300,6880,6880,6880,6880,0
|
|
20241023,134700,218774300,6880,6880,6880,6840,45
|
|
20241023,134600,218466140,6840,6840,6840,6840,50
|
|
20241023,134500,218124140,6870,6870,6870,6870,0
|
|
20241023,134400,218124140,6870,6870,6870,6870,0
|
|
20241023,134300,218124140,6870,6870,6870,6870,0
|
|
20241023,134200,218124140,6870,6870,6870,6870,3
|
|
20241023,134100,218103530,6870,6870,6870,6870,0
|
|
20241023,134000,218103530,6870,6870,6870,6870,0
|
|
20241023,133900,218103530,6870,6870,6870,6870,0
|
|
20241023,133800,218103530,6870,6870,6870,6870,0
|
|
20241023,133700,218103530,6870,6870,6870,6870,0
|
|
20241023,133600,218103530,6870,6870,6870,6870,0
|
|
20241023,133500,218103530,6870,6870,6870,6870,0
|
|
20241023,133400,218103530,6870,6870,6870,6870,0
|
|
20241023,133300,218103530,6870,6870,6870,6870,0
|
|
20241023,133200,218103530,6870,6870,6870,6870,0
|
|
20241023,133100,218103530,6870,6870,6870,6870,0
|
|
20241023,133000,218103530,6870,6870,6870,6870,0
|
|
20241023,132900,218103530,6870,6870,6870,6870,0
|
|
20241023,132800,218103530,6870,6870,6870,6870,10
|
|
20241023,132700,218034830,6870,6870,6870,6870,0
|
|
20241023,132600,218034830,6870,6870,6870,6870,0
|
|
20241023,132500,218034830,6870,6870,6870,6870,0
|
|
20241023,132400,218034830,6870,6850,6870,6800,88
|
|
20241023,132300,217434230,6860,6860,6860,6860,0
|
|
20241023,132200,217434230,6860,6870,6890,6860,242
|
|
20241023,132100,215767650,6860,6860,6860,6860,0
|
|
20241023,132000,215767650,6860,6860,6860,6860,1
|
|
20241023,131900,215760790,6850,6850,6850,6850,0
|
|
20241023,131800,215760790,6850,6850,6850,6850,1
|
|
20241023,131700,215753940,6890,6890,6890,6890,0
|
|
20241023,131600,215753940,6890,6860,6890,6860,1320
|
|
20241023,131500,206670360,6850,6850,6850,6850,0
|
|
20241023,131400,206670360,6850,6840,6850,6840,2
|
|
20241023,131300,206656670,6890,6890,6890,6890,0
|
|
20241023,131200,206656670,6890,6840,6900,6840,992
|
|
20241023,131100,199850550,6800,6800,6800,6800,46
|
|
20241023,131000,199537750,6840,6840,6840,6840,0
|
|
20241023,130900,199537750,6840,6830,6840,6830,40
|
|
20241023,130800,199264160,6800,6800,6800,6800,0
|
|
20241023,130700,199264160,6800,6810,6810,6800,74
|
|
20241023,130600,198760730,6840,6840,6840,6840,3
|
|
20241023,130500,198740210,6840,6840,6840,6840,0
|
|
20241023,130400,198740210,6840,6840,6840,6840,0
|
|
20241023,130300,198740210,6840,6840,6840,6840,0
|
|
20241023,130200,198740210,6840,6840,6840,6840,0
|
|
20241023,130100,198740210,6840,6840,6840,6840,0
|
|
20241023,130000,198740210,6840,6840,6840,6840,23
|
|
20241023,125900,198582890,6830,6830,6830,6830,21
|
|
20241023,125800,198439460,6820,6820,6820,6820,0
|
|
20241023,125700,198439460,6820,6820,6820,6820,0
|
|
20241023,125600,198439460,6820,6820,6820,6820,0
|
|
20241023,125500,198439460,6820,6820,6820,6820,106
|
|
20241023,125400,197716540,6820,6820,6820,6820,1
|
|
20241023,125300,197709720,6820,6820,6820,6820,1
|
|
20241023,125200,197702900,6800,6800,6800,6800,0
|
|
20241023,125100,197702900,6800,6800,6800,6800,0
|
|
20241023,125000,197702900,6800,6800,6800,6800,0
|
|
20241023,124900,197702900,6800,6800,6800,6800,0
|
|
20241023,124800,197702900,6800,6800,6800,6800,1
|
|
20241023,124700,197696100,6800,6810,6810,6800,188
|
|
20241023,124600,196417500,6810,6810,6810,6810,0
|
|
20241023,124500,196417500,6810,6810,6810,6810,0
|
|
20241023,124400,196417500,6810,6810,6810,6810,0
|
|
20241023,124300,196417500,6810,6810,6810,6810,0
|
|
20241023,124200,196417500,6810,6810,6810,6810,0
|
|
20241023,124100,196417500,6810,6810,6810,6810,5
|
|
20241023,124000,196383450,6820,6820,6820,6820,2
|
|
20241023,123900,196369810,6820,6820,6820,6820,0
|
|
20241023,123800,196369810,6820,6820,6820,6820,0
|
|
20241023,123700,196369810,6820,6810,6820,6810,21
|
|
20241023,123600,196226600,6810,6820,6820,6810,206
|
|
20241023,123500,194823670,6820,6820,6820,6820,0
|
|
20241023,123400,194823670,6820,6820,6820,6820,52
|
|
20241023,123300,194469030,6820,6820,6820,6820,0
|
|
20241023,123200,194469030,6820,6820,6820,6820,136
|
|
20241023,123100,193541510,6820,6820,6820,6820,0
|
|
20241023,123000,193541510,6820,6820,6820,6820,41
|
|
20241023,122900,193261890,6850,6820,6850,6820,15
|
|
20241023,122800,193159560,6850,6850,6850,6850,0
|
|
20241023,122700,193159560,6850,6850,6850,6850,0
|
|
20241023,122600,193159560,6850,6810,6850,6810,23
|
|
20241023,122500,193002130,6850,6850,6850,6850,0
|
|
20241023,122400,193002130,6850,6850,6850,6850,0
|
|
20241023,122300,193002130,6850,6850,6850,6850,1
|
|
20241023,122200,192995280,6810,6820,6820,6810,481
|
|
20241023,122100,189716270,6850,6850,6850,6850,1
|
|
20241023,122000,189709420,6870,6870,6870,6870,0
|
|
20241023,121900,189709420,6870,6870,6870,6870,0
|
|
20241023,121800,189709420,6870,6870,6870,6870,0
|
|
20241023,121700,189709420,6870,6870,6870,6870,1
|
|
20241023,121600,189702550,6830,6830,6830,6830,0
|
|
20241023,121500,189702550,6830,6830,6830,6830,0
|
|
20241023,121400,189702550,6830,6830,6830,6830,0
|
|
20241023,121300,189702550,6830,6850,6850,6830,25
|
|
20241023,121200,189531460,6890,6890,6890,6890,0
|
|
20241023,121100,189531460,6890,6890,6890,6890,0
|
|
20241023,121000,189531460,6890,6880,6890,6880,25
|
|
20241023,120900,189359320,6890,6890,6890,6890,0
|
|
20241023,120800,189359320,6890,6890,6890,6890,0
|
|
20241023,120700,189359320,6890,6890,6890,6890,0
|
|
20241023,120600,189359320,6890,6890,6890,6890,0
|
|
20241023,120500,189359320,6890,6890,6890,6890,0
|
|
20241023,120400,189359320,6890,6890,6890,6890,0
|
|
20241023,120300,189359320,6890,6890,6890,6890,0
|
|
20241023,120200,189359320,6890,6890,6890,6890,0
|
|
20241023,120100,189359320,6890,6890,6890,6890,43
|
|
20241023,120000,189063050,6890,6820,6890,6820,432
|
|
20241023,115900,186090630,6870,6870,6870,6870,0
|
|
20241023,115800,186090630,6870,6870,6870,6870,0
|
|
20241023,115700,186090630,6870,6870,6870,6870,1
|
|
20241023,115600,186083760,6820,6820,6820,6820,20
|
|
20241023,115500,185947360,6820,6820,6820,6820,1
|
|
20241023,115400,185940540,6870,6830,6870,6830,117
|
|
20241023,115300,185141250,6840,6840,6840,6840,25
|
|
20241023,115200,184970250,6860,6860,6860,6860,0
|
|
20241023,115100,184970250,6860,6860,6860,6860,0
|
|
20241023,115000,184970250,6860,6860,6860,6860,1
|
|
20241023,114900,184963390,6870,6870,6870,6870,0
|
|
20241023,114800,184963390,6870,6870,6870,6870,0
|
|
20241023,114700,184963390,6870,6870,6870,6870,0
|
|
20241023,114600,184963390,6870,6870,6870,6870,0
|
|
20241023,114500,184963390,6870,6870,6870,6870,0
|
|
20241023,114400,184963390,6870,6870,6870,6870,0
|
|
20241023,114300,184963390,6870,6870,6870,6870,0
|
|
20241023,114200,184963390,6870,6870,6870,6870,0
|
|
20241023,114100,184963390,6870,6870,6870,6870,0
|
|
20241023,114000,184963390,6870,6870,6870,6870,1
|
|
20241023,113900,184956520,6890,6890,6890,6890,0
|
|
20241023,113800,184956520,6890,6890,6890,6890,0
|
|
20241023,113700,184956520,6890,6890,6890,6890,0
|
|
20241023,113600,184956520,6890,6880,6890,6880,2
|
|
20241023,113500,184942750,6880,6880,6880,6880,0
|
|
20241023,113400,184942750,6880,6880,6880,6880,0
|
|
20241023,113300,184942750,6880,6880,6880,6880,0
|
|
20241023,113200,184942750,6880,6880,6880,6880,0
|
|
20241023,113100,184942750,6880,6880,6880,6880,0
|
|
20241023,113000,184942750,6880,6880,6880,6880,1
|
|
20241023,112900,184935870,6890,6890,6890,6890,0
|
|
20241023,112800,184935870,6890,6890,6890,6890,0
|
|
20241023,112700,184935870,6890,6890,6890,6890,0
|
|
20241023,112600,184935870,6890,6890,6890,6890,0
|
|
20241023,112500,184935870,6890,6890,6890,6890,0
|
|
20241023,112400,184935870,6890,6890,6890,6890,0
|
|
20241023,112300,184935870,6890,6880,6890,6880,406
|
|
20241023,112200,182138550,6870,6870,6870,6870,11
|
|
20241023,112100,182062980,6880,6880,6880,6880,0
|
|
20241023,112000,182062980,6880,6880,6880,6880,8
|
|
20241023,111900,182007940,6870,6870,6870,6870,10
|
|
20241023,111800,181939240,6860,6860,6860,6860,0
|
|
20241023,111700,181939240,6860,6860,6860,6860,0
|
|
20241023,111600,181939240,6860,6860,6860,6860,49
|
|
20241023,111500,181603100,6850,6850,6850,6850,0
|
|
20241023,111400,181603100,6850,6850,6850,6850,27
|
|
20241023,111300,181418150,6860,6860,6860,6860,0
|
|
20241023,111200,181418150,6860,6860,6860,6860,0
|
|
20241023,111100,181418150,6860,6860,6860,6860,0
|
|
20241023,111000,181418150,6860,6860,6860,6860,20
|
|
20241023,110900,181280950,6830,6830,6830,6830,0
|
|
20241023,110800,181280950,6830,6830,6830,6830,0
|
|
20241023,110700,181280950,6830,6830,6830,6830,0
|
|
20241023,110600,181280950,6830,6840,6840,6830,76
|
|
20241023,110500,180761470,6890,6890,6890,6890,0
|
|
20241023,110400,180761470,6890,6890,6890,6890,1
|
|
20241023,110300,180754580,6900,6900,6900,6900,0
|
|
20241023,110200,180754580,6900,6880,6900,6880,538
|
|
20241023,110100,177048130,6880,6880,6880,6880,0
|
|
20241023,110000,177048130,6880,6880,6880,6880,0
|
|
20241023,105900,177048130,6880,6880,6880,6880,287
|
|
20241023,105800,175073570,6880,6880,6880,6880,0
|
|
20241023,105700,175073570,6880,6820,6880,6820,4
|
|
20241023,105600,175046230,6870,6850,6870,6850,667
|
|
20241023,105500,170476960,6820,6820,6820,6820,0
|
|
20241023,105400,170476960,6820,6820,6820,6820,0
|
|
20241023,105300,170476960,6820,6820,6820,6820,0
|
|
20241023,105200,170476960,6820,6820,6820,6820,48
|
|
20241023,105100,170149600,6830,6830,6830,6830,15
|
|
20241023,105000,170047150,6830,6830,6830,6830,0
|
|
20241023,104900,170047150,6830,6830,6830,6830,101
|
|
20241023,104800,169357320,6830,6830,6830,6830,1
|
|
20241023,104700,169350490,6820,6820,6820,6820,8
|
|
20241023,104600,169295930,6850,6850,6850,6850,0
|
|
20241023,104500,169295930,6850,6850,6850,6850,0
|
|
20241023,104400,169295930,6850,6850,6850,6850,0
|
|
20241023,104300,169295930,6850,6850,6850,6850,0
|
|
20241023,104200,169295930,6850,6820,6850,6820,2
|
|
20241023,104100,169282260,6820,6820,6820,6820,41
|
|
20241023,104000,169002640,6820,6820,6820,6820,0
|
|
20241023,103900,169002640,6820,6820,6820,6820,0
|
|
20241023,103800,169002640,6820,6820,6820,6820,0
|
|
20241023,103700,169002640,6820,6820,6820,6820,0
|
|
20241023,103600,169002640,6820,6820,6820,6820,0
|
|
20241023,103500,169002640,6820,6820,6820,6820,0
|
|
20241023,103400,169002640,6820,6820,6820,6820,3
|
|
20241023,103300,168982180,6820,6820,6820,6820,156
|
|
20241023,103200,167918260,6820,6820,6820,6820,1
|
|
20241023,103100,167911440,6820,6820,6820,6820,0
|
|
20241023,103000,167911440,6820,6830,6830,6820,288
|
|
20241023,102900,165945250,6850,6850,6850,6850,239
|
|
20241023,102800,164308100,6850,6850,6850,6850,165
|
|
20241023,102700,163177850,6850,6850,6850,6850,0
|
|
20241023,102600,163177850,6850,6850,6850,6850,0
|
|
20241023,102500,163177850,6850,6850,6850,6850,0
|
|
20241023,102400,163177850,6850,6850,6850,6850,0
|
|
20241023,102300,163177850,6850,6850,6850,6850,0
|
|
20241023,102200,163177850,6850,6850,6850,6850,0
|
|
20241023,102100,163177850,6850,6850,6850,6850,200
|
|
20241023,102000,161807850,6850,6850,6850,6850,0
|
|
20241023,101900,161807850,6850,6850,6850,6850,10
|
|
20241023,101800,161739350,6880,6880,6880,6880,1
|
|
20241023,101700,161732470,6890,6890,6890,6890,1
|
|
20241023,101600,161725580,6890,6890,6890,6890,500
|
|
20241023,101500,158280580,6850,6850,6850,6850,0
|
|
20241023,101400,158280580,6850,6850,6850,6850,0
|
|
20241023,101300,158280580,6850,6850,6850,6850,2
|
|
20241023,101200,158266880,6850,6850,6850,6850,0
|
|
20241023,101100,158266880,6850,6850,6850,6850,0
|
|
20241023,101000,158266880,6850,6850,6850,6850,0
|
|
20241023,100900,158266880,6850,6850,6850,6850,250
|
|
20241023,100800,156554380,6890,6890,6890,6890,0
|
|
20241023,100700,156554380,6890,6890,6890,6890,0
|
|
20241023,100600,156554380,6890,6880,6890,6880,418
|
|
20241023,100500,153674840,6880,6880,6880,6880,55
|
|
20241023,100400,153296440,6820,6820,6820,6820,0
|
|
20241023,100300,153296440,6820,6820,6820,6820,0
|
|
20241023,100200,153296440,6820,6820,6820,6820,0
|
|
20241023,100100,153296440,6820,6850,6850,6820,109
|
|
20241023,100000,152553000,6870,6870,6870,6870,2
|
|
20241023,095900,152539260,6890,6890,6890,6890,0
|
|
20241023,095800,152539260,6890,6890,6890,6890,0
|
|
20241023,095700,152539260,6890,6870,6890,6870,1392
|
|
20241023,095600,142954560,6870,6870,6870,6870,0
|
|
20241023,095500,142954560,6870,6870,6870,6870,2
|
|
20241023,095400,142940820,6810,6810,6810,6810,0
|
|
20241023,095300,142940820,6810,6810,6810,6810,0
|
|
20241023,095200,142940820,6810,6810,6810,6810,300
|
|
20241023,095100,140897820,6870,6810,6870,6810,9
|
|
20241023,095000,140836470,6810,6870,6880,6810,12
|
|
20241023,094900,140754580,6880,6880,6880,6880,0
|
|
20241023,094800,140754580,6880,6880,6880,6880,2
|
|
20241023,094700,140740820,6880,6870,6880,6870,2
|
|
20241023,094600,140727070,6880,6880,6880,6880,5
|
|
20241023,094500,140692670,6880,6880,6880,6880,0
|
|
20241023,094400,140692670,6880,6880,6880,6880,3
|
|
20241023,094300,140672030,6900,6890,6900,6890,100
|
|
20241023,094200,139982130,6880,6890,6890,6880,187
|
|
20241023,094100,138693710,6890,6830,6890,6830,1475
|
|
20241023,094000,128557180,6830,6780,6830,6780,712
|
|
20241023,093900,123708360,6780,6780,6780,6780,0
|
|
20241023,093800,123708360,6780,6780,6780,6780,0
|
|
20241023,093700,123708360,6780,6730,6780,6730,15
|
|
20241023,093600,123606760,6730,6730,6730,6730,12
|
|
20241023,093500,123526000,6730,6730,6730,6730,3
|
|
20241023,093400,123505810,6730,6770,6790,6730,223
|
|
20241023,093300,121994920,6730,6740,6780,6730,572
|
|
20241023,093200,118123360,6700,6700,6700,6700,10
|
|
20241023,093100,118056360,6700,6700,6700,6700,0
|
|
20241023,093000,118056360,6700,6700,6700,6700,0
|
|
20241023,092900,118056360,6700,6640,6700,6640,2216
|
|
20241023,092800,103271410,6640,6700,6700,6640,1496
|
|
20241023,092700,93304690,6700,6700,6700,6700,10
|
|
20241023,092600,93237690,6700,6640,6700,6640,91
|
|
20241023,092500,92633390,6640,6680,6700,6640,1738
|
|
20241023,092400,81045560,6680,6640,6680,6640,479
|
|
20241023,092300,77864060,6700,6690,6700,6630,4028
|
|
20241023,092200,51082830,6690,6700,6700,6690,60
|
|
20241023,092100,50681310,6760,6720,6760,6720,328
|
|
20241023,092000,48470710,6720,6720,6720,6720,2
|
|
20241023,091900,48457270,6720,6720,6720,6720,1
|
|
20241023,091800,48450550,6690,6720,6720,6690,10
|
|
20241023,091700,48383500,6720,6720,6720,6720,209
|
|
20241023,091600,46979020,6720,6720,6720,6720,50
|
|
20241023,091500,46643020,6760,6690,6760,6690,2
|
|
20241023,091400,46629570,6690,6720,6720,6690,512
|
|
20241023,091300,43198840,6810,6810,6810,6810,0
|
|
20241023,091200,43198840,6810,6810,6810,6810,0
|
|
20241023,091100,43198840,6810,6810,6810,6810,540
|
|
20241023,091000,39521440,6810,6810,6810,6810,75
|
|
20241023,090900,39010690,6810,6730,6820,6720,665
|
|
20241023,090800,34541310,6720,6760,6770,6720,560
|
|
20241023,090700,30769410,6880,6890,6890,6880,27
|
|
20241023,090600,30583600,6890,6890,6890,6890,26
|
|
20241023,090500,30404460,6900,6870,6900,6870,442
|
|
20241023,090400,27360830,6860,6840,6860,6840,373
|
|
20241023,090300,24803840,6840,6840,6840,6840,1
|
|
20241023,090200,24797000,6720,6840,6840,6720,586
|
|
20241023,090100,20793800,6730,6860,6870,6730,233
|
|
20241023,090000,19222300,6620,6870,6870,6620,2843
|