656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195300,262656700,6970,6970,6970,6970,231
|
|
20241024,195200,262656700,6970,6970,6970,6970,0
|
|
20241024,195100,262656700,6970,6970,6970,6970,0
|
|
20241024,195000,262656700,6970,6970,6970,6970,0
|
|
20241024,194900,262656700,6970,6970,6970,6970,0
|
|
20241024,194800,262656700,6970,6970,6970,6970,0
|
|
20241024,194700,262656700,6970,6970,6970,6970,0
|
|
20241024,194600,262656700,6970,6970,6970,6970,0
|
|
20241024,194500,262656700,6970,6970,6970,6970,0
|
|
20241024,194400,262656700,6970,6970,6970,6970,0
|
|
20241024,194300,262656700,6970,6970,6970,6970,0
|
|
20241024,194200,262656700,6970,6970,6970,6970,0
|
|
20241024,194100,262656700,6970,6970,6970,6970,0
|
|
20241024,194000,262656700,6970,6970,6970,6970,0
|
|
20241024,193900,262656700,6970,6970,6970,6970,0
|
|
20241024,193800,262656700,6970,6970,6970,6970,0
|
|
20241024,193700,262656700,6970,6970,6970,6970,0
|
|
20241024,193600,262656700,6970,6970,6970,6970,0
|
|
20241024,193500,262656700,6970,6970,6970,6970,0
|
|
20241024,193400,262656700,6970,6970,6970,6970,0
|
|
20241024,193300,262656700,6970,6970,6970,6970,0
|
|
20241024,193200,262656700,6970,6970,6970,6970,0
|
|
20241024,193100,262656700,6970,6970,6970,6970,0
|
|
20241024,193000,262656700,6970,6970,6970,6970,0
|
|
20241024,192900,262656700,6970,6970,6970,6970,0
|
|
20241024,192800,262656700,6970,6970,6970,6970,0
|
|
20241024,192700,262656700,6970,6970,6970,6970,0
|
|
20241024,192600,262656700,6970,6970,6970,6970,0
|
|
20241024,192500,262656700,6970,6970,6970,6970,0
|
|
20241024,192400,262656700,6970,6970,6970,6970,0
|
|
20241024,192300,262656700,6970,6970,6970,6970,231
|
|
20241024,192200,262656700,6970,6970,6970,6970,0
|
|
20241024,192100,262656700,6970,6970,6970,6970,0
|
|
20241024,192000,262656700,6970,6970,6970,6970,0
|
|
20241024,191900,262656700,6970,6970,6970,6970,0
|
|
20241024,191800,262656700,6970,6970,6970,6970,0
|
|
20241024,191700,262656700,6970,6970,6970,6970,0
|
|
20241024,191600,262656700,6970,6970,6970,6970,0
|
|
20241024,191500,262656700,6970,6970,6970,6970,0
|
|
20241024,191400,262656700,6970,6970,6970,6970,0
|
|
20241024,191300,262656700,6970,6970,6970,6970,0
|
|
20241024,191200,262656700,6970,6970,6970,6970,0
|
|
20241024,191100,262656700,6970,6970,6970,6970,0
|
|
20241024,191000,262656700,6970,6970,6970,6970,0
|
|
20241024,190900,262656700,6970,6970,6970,6970,0
|
|
20241024,190800,262656700,6970,6970,6970,6970,0
|
|
20241024,190700,262656700,6970,6970,6970,6970,0
|
|
20241024,190600,262656700,6970,6970,6970,6970,0
|
|
20241024,190500,262656700,6970,6970,6970,6970,0
|
|
20241024,190400,262656700,6970,6970,6970,6970,0
|
|
20241024,190300,262656700,6970,6970,6970,6970,0
|
|
20241024,190200,262656700,6970,6970,6970,6970,0
|
|
20241024,190100,262656700,6970,6970,6970,6970,0
|
|
20241024,190000,262656700,6970,6970,6970,6970,0
|
|
20241024,185900,262656700,6970,6970,6970,6970,0
|
|
20241024,185800,262656700,6970,6970,6970,6970,0
|
|
20241024,185700,262656700,6970,6970,6970,6970,0
|
|
20241024,185600,262656700,6970,6970,6970,6970,0
|
|
20241024,185500,262656700,6970,6970,6970,6970,0
|
|
20241024,185400,262656700,6970,6970,6970,6970,0
|
|
20241024,185300,262656700,6970,6970,6970,6970,231
|
|
20241024,185200,262656700,6970,6970,6970,6970,0
|
|
20241024,185100,262656700,6970,6970,6970,6970,0
|
|
20241024,185000,262656700,6970,6970,6970,6970,0
|
|
20241024,184900,262656700,6970,6970,6970,6970,0
|
|
20241024,184800,262656700,6970,6970,6970,6970,0
|
|
20241024,184700,262656700,6970,6970,6970,6970,0
|
|
20241024,184600,262656700,6970,6970,6970,6970,0
|
|
20241024,184500,262656700,6970,6970,6970,6970,0
|
|
20241024,184400,262656700,6970,6970,6970,6970,0
|
|
20241024,184300,262656700,6970,6970,6970,6970,0
|
|
20241024,184200,262656700,6970,6970,6970,6970,0
|
|
20241024,184100,262656700,6970,6970,6970,6970,0
|
|
20241024,184000,262656700,6970,6970,6970,6970,0
|
|
20241024,183900,262656700,6970,6970,6970,6970,0
|
|
20241024,183800,262656700,6970,6970,6970,6970,0
|
|
20241024,183700,262656700,6970,6970,6970,6970,0
|
|
20241024,183600,262656700,6970,6970,6970,6970,0
|
|
20241024,183500,262656700,6970,6970,6970,6970,0
|
|
20241024,183400,262656700,6970,6970,6970,6970,0
|
|
20241024,183300,262656700,6970,6970,6970,6970,0
|
|
20241024,183200,262656700,6970,6970,6970,6970,0
|
|
20241024,183100,262656700,6970,6970,6970,6970,0
|
|
20241024,183000,262656700,6970,6970,6970,6970,0
|
|
20241024,182900,262656700,6970,6970,6970,6970,0
|
|
20241024,182800,262656700,6970,6970,6970,6970,0
|
|
20241024,182700,262656700,6970,6970,6970,6970,0
|
|
20241024,182600,262656700,6970,6970,6970,6970,0
|
|
20241024,182500,262656700,6970,6970,6970,6970,0
|
|
20241024,182400,262656700,6970,6970,6970,6970,0
|
|
20241024,182300,262656700,6970,6970,6970,6970,231
|
|
20241024,182200,262656700,6970,6970,6970,6970,0
|
|
20241024,182100,262656700,6970,6970,6970,6970,0
|
|
20241024,182000,262656700,6970,6970,6970,6970,0
|
|
20241024,181900,262656700,6970,6970,6970,6970,0
|
|
20241024,181800,262656700,6970,6970,6970,6970,0
|
|
20241024,181700,262656700,6970,6970,6970,6970,0
|
|
20241024,181600,262656700,6970,6970,6970,6970,0
|
|
20241024,181500,262656700,6970,6970,6970,6970,0
|
|
20241024,181400,262656700,6970,6970,6970,6970,0
|
|
20241024,181300,262656700,6970,6970,6970,6970,0
|
|
20241024,181200,262656700,6970,6970,6970,6970,0
|
|
20241024,181100,262656700,6970,6970,6970,6970,0
|
|
20241024,181000,262656700,6970,6970,6970,6970,0
|
|
20241024,180900,262656700,6970,6970,6970,6970,0
|
|
20241024,180800,262656700,6970,6970,6970,6970,0
|
|
20241024,180700,262656700,6970,6970,6970,6970,0
|
|
20241024,180600,262656700,6970,6970,6970,6970,0
|
|
20241024,180500,262656700,6970,6970,6970,6970,0
|
|
20241024,180400,262656700,6970,6970,6970,6970,0
|
|
20241024,180300,262656700,6970,6970,6970,6970,0
|
|
20241024,180200,262656700,6970,6970,6970,6970,0
|
|
20241024,180100,262656700,6970,6970,6970,6970,0
|
|
20241024,180000,262656700,6970,6970,6970,6970,0
|
|
20241024,175900,262656700,6970,6970,6970,6970,0
|
|
20241024,175800,262656700,6970,6970,6970,6970,0
|
|
20241024,175700,262656700,6970,6970,6970,6970,0
|
|
20241024,175600,262656700,6970,6970,6970,6970,0
|
|
20241024,175500,262656700,6970,6970,6970,6970,0
|
|
20241024,175400,262656700,6970,6970,6970,6970,0
|
|
20241024,175300,262656700,6970,6970,6970,6970,231
|
|
20241024,175200,262656700,6970,6970,6970,6970,0
|
|
20241024,175100,262656700,6970,6970,6970,6970,0
|
|
20241024,175000,262656700,6970,6970,6970,6970,0
|
|
20241024,174900,262656700,6970,6970,6970,6970,0
|
|
20241024,174800,262656700,6970,6970,6970,6970,0
|
|
20241024,174700,262656700,6970,6970,6970,6970,0
|
|
20241024,174600,262656700,6970,6970,6970,6970,0
|
|
20241024,174500,262656700,6970,6970,6970,6970,0
|
|
20241024,174400,262656700,6970,6970,6970,6970,0
|
|
20241024,174300,262656700,6970,6970,6970,6970,0
|
|
20241024,174200,262656700,6970,6970,6970,6970,0
|
|
20241024,174100,262656700,6970,6970,6970,6970,0
|
|
20241024,174000,262656700,6970,6970,6970,6970,0
|
|
20241024,173900,262656700,6970,6970,6970,6970,0
|
|
20241024,173800,262656700,6970,6970,6970,6970,0
|
|
20241024,173700,262656700,6970,6970,6970,6970,0
|
|
20241024,173600,262656700,6970,6970,6970,6970,0
|
|
20241024,173500,262656700,6970,6970,6970,6970,0
|
|
20241024,173400,262656700,6970,6970,6970,6970,0
|
|
20241024,173300,262656700,6970,6970,6970,6970,0
|
|
20241024,173200,262656700,6970,6970,6970,6970,0
|
|
20241024,173100,262656700,6970,6970,6970,6970,0
|
|
20241024,173000,262656700,6970,6970,6970,6970,0
|
|
20241024,172900,262656700,6970,6970,6970,6970,0
|
|
20241024,172800,262656700,6970,6970,6970,6970,0
|
|
20241024,172700,262656700,6970,6970,6970,6970,0
|
|
20241024,172600,262656700,6970,6970,6970,6970,0
|
|
20241024,172500,262656700,6970,6970,6970,6970,0
|
|
20241024,172400,262656700,6970,6970,6970,6970,0
|
|
20241024,172300,262656700,6970,6970,6970,6970,231
|
|
20241024,172200,262656700,6970,6970,6970,6970,0
|
|
20241024,172100,262656700,6970,6970,6970,6970,0
|
|
20241024,172000,262656700,6970,6970,6970,6970,0
|
|
20241024,171900,262656700,6970,6970,6970,6970,0
|
|
20241024,171800,262656700,6970,6970,6970,6970,0
|
|
20241024,171700,262656700,6970,6970,6970,6970,0
|
|
20241024,171600,262656700,6970,6970,6970,6970,0
|
|
20241024,171500,262656700,6970,6970,6970,6970,0
|
|
20241024,171400,262656700,6970,6970,6970,6970,0
|
|
20241024,171300,262656700,6970,6970,6970,6970,0
|
|
20241024,171200,262656700,6970,6970,6970,6970,0
|
|
20241024,171100,262656700,6970,6970,6970,6970,0
|
|
20241024,171000,262656700,6970,6970,6970,6970,0
|
|
20241024,170900,262656700,6970,6970,6970,6970,0
|
|
20241024,170800,262656700,6970,6970,6970,6970,0
|
|
20241024,170700,262656700,6970,6970,6970,6970,0
|
|
20241024,170600,262656700,6970,6970,6970,6970,0
|
|
20241024,170500,262656700,6970,6970,6970,6970,0
|
|
20241024,170400,262656700,6970,6970,6970,6970,0
|
|
20241024,170300,262656700,6970,6970,6970,6970,0
|
|
20241024,170200,262656700,6970,6970,6970,6970,0
|
|
20241024,170100,262656700,6970,6970,6970,6970,0
|
|
20241024,170000,262656700,6970,6970,6970,6970,0
|
|
20241024,165900,262656700,6970,6970,6970,6970,0
|
|
20241024,165800,262656700,6970,6970,6970,6970,0
|
|
20241024,165700,262656700,6970,6970,6970,6970,0
|
|
20241024,165600,262656700,6970,6970,6970,6970,0
|
|
20241024,165500,262656700,6970,6970,6970,6970,0
|
|
20241024,165400,262656700,6970,6970,6970,6970,0
|
|
20241024,165300,262656700,6970,6970,6970,6970,231
|
|
20241024,165200,262656700,6970,6970,6970,6970,0
|
|
20241024,165100,262656700,6970,6970,6970,6970,0
|
|
20241024,165000,262656700,6970,6970,6970,6970,0
|
|
20241024,164900,262656700,6970,6970,6970,6970,0
|
|
20241024,164800,262656700,6970,6970,6970,6970,0
|
|
20241024,164700,262656700,6970,6970,6970,6970,0
|
|
20241024,164600,262656700,6970,6970,6970,6970,0
|
|
20241024,164500,262656700,6970,6970,6970,6970,0
|
|
20241024,164400,262656700,6970,6970,6970,6970,0
|
|
20241024,164300,262656700,6970,6970,6970,6970,0
|
|
20241024,164200,262656700,6970,6970,6970,6970,0
|
|
20241024,164100,262656700,6970,6970,6970,6970,0
|
|
20241024,164000,262656700,6970,6970,6970,6970,0
|
|
20241024,163900,262656700,6970,6970,6970,6970,0
|
|
20241024,163800,262656700,6970,6970,6970,6970,0
|
|
20241024,163700,262656700,6970,6970,6970,6970,0
|
|
20241024,163600,262656700,6970,6970,6970,6970,0
|
|
20241024,163500,262656700,6970,6970,6970,6970,0
|
|
20241024,163400,262656700,6970,6970,6970,6970,0
|
|
20241024,163300,262656700,6970,6970,6970,6970,0
|
|
20241024,163200,262656700,6970,6970,6970,6970,0
|
|
20241024,163100,262656700,6970,6970,6970,6970,0
|
|
20241024,163000,262656700,6970,6970,6970,6970,0
|
|
20241024,162900,262656700,6970,6970,6970,6970,0
|
|
20241024,162800,262656700,6970,6970,6970,6970,0
|
|
20241024,162700,262656700,6970,6970,6970,6970,0
|
|
20241024,162600,262656700,6970,6970,6970,6970,0
|
|
20241024,162500,262656700,6970,6970,6970,6970,0
|
|
20241024,162400,262656700,6970,6970,6970,6970,0
|
|
20241024,162300,262656700,6970,6970,6970,6970,231
|
|
20241024,162200,262656700,6970,6970,6970,6970,0
|
|
20241024,162100,262656700,6970,6970,6970,6970,0
|
|
20241024,162000,262656700,6970,6970,6970,6970,0
|
|
20241024,161900,262656700,6970,6970,6970,6970,0
|
|
20241024,161800,262656700,6970,6970,6970,6970,0
|
|
20241024,161700,262656700,6970,6970,6970,6970,0
|
|
20241024,161600,262656700,6970,6970,6970,6970,0
|
|
20241024,161500,262656700,6970,6970,6970,6970,0
|
|
20241024,161400,262656700,6970,6970,6970,6970,0
|
|
20241024,161300,262656700,6970,6970,6970,6970,0
|
|
20241024,161200,262656700,6970,6970,6970,6970,0
|
|
20241024,161100,262656700,6970,6970,6970,6970,0
|
|
20241024,161000,262656700,6970,6970,6970,6970,0
|
|
20241024,160900,262656700,6970,6970,6970,6970,0
|
|
20241024,160800,262656700,6970,6970,6970,6970,0
|
|
20241024,160700,262656700,6970,6970,6970,6970,0
|
|
20241024,160600,262656700,6970,6970,6970,6970,0
|
|
20241024,160500,262656700,6970,6970,6970,6970,0
|
|
20241024,160400,262656700,6970,6970,6970,6970,0
|
|
20241024,160300,262656700,6970,6970,6970,6970,0
|
|
20241024,160200,262656700,6970,6970,6970,6970,0
|
|
20241024,160100,262656700,6970,6970,6970,6970,0
|
|
20241024,160000,262656700,6970,6970,6970,6970,0
|
|
20241024,155900,262656700,6970,6970,6970,6970,0
|
|
20241024,155800,262656700,6970,6970,6970,6970,0
|
|
20241024,155700,262656700,6970,6970,6970,6970,0
|
|
20241024,155600,262656700,6970,6970,6970,6970,0
|
|
20241024,155500,262656700,6970,6970,6970,6970,0
|
|
20241024,155400,262656700,6970,6970,6970,6970,0
|
|
20241024,155300,262656700,6970,6970,6970,6970,231
|
|
20241024,155200,262656700,6970,6970,6970,6970,0
|
|
20241024,155100,262656700,6970,6970,6970,6970,0
|
|
20241024,155000,262656700,6970,6970,6970,6970,0
|
|
20241024,154900,262656700,6970,6970,6970,6970,0
|
|
20241024,154800,262656700,6970,6970,6970,6970,0
|
|
20241024,154700,262656700,6970,6970,6970,6970,0
|
|
20241024,154600,262656700,6970,6970,6970,6970,0
|
|
20241024,154500,262656700,6970,6970,6970,6970,0
|
|
20241024,154400,262656700,6970,6970,6970,6970,0
|
|
20241024,154300,262656700,6970,6970,6970,6970,0
|
|
20241024,154200,262656700,6970,6970,6970,6970,0
|
|
20241024,154100,262656700,6970,6970,6970,6970,0
|
|
20241024,154000,262656700,6970,6970,6970,6970,0
|
|
20241024,153900,262656700,6970,6970,6970,6970,0
|
|
20241024,153800,262656700,6970,6970,6970,6970,0
|
|
20241024,153700,262656700,6970,6970,6970,6970,0
|
|
20241024,153600,262656700,6970,6970,6970,6970,0
|
|
20241024,153500,262656700,6970,6970,6970,6970,0
|
|
20241024,153400,262656700,6970,6970,6970,6970,0
|
|
20241024,153300,262656700,6970,6970,6970,6970,0
|
|
20241024,153200,262656700,6970,6970,6970,6970,0
|
|
20241024,153100,262656700,6970,6970,6970,6970,0
|
|
20241024,153000,262656700,6970,6970,6970,6970,231
|
|
20241024,152900,261046630,6980,6980,6980,6980,0
|
|
20241024,152800,261046630,6980,6980,6980,6980,0
|
|
20241024,152700,261046630,6980,6980,6980,6980,0
|
|
20241024,152600,261046630,6980,6980,6980,6980,0
|
|
20241024,152500,261046630,6980,6980,6980,6980,0
|
|
20241024,152400,261046630,6980,6980,6980,6980,0
|
|
20241024,152300,261046630,6980,6980,6980,6980,0
|
|
20241024,152200,261046630,6980,6980,6980,6980,0
|
|
20241024,152100,261046630,6980,6980,6980,6980,0
|
|
20241024,152000,261046630,6980,6980,6980,6980,0
|
|
20241024,151900,261046630,6980,6980,6980,6980,1
|
|
20241024,151800,261039650,6970,6970,6970,6970,3
|
|
20241024,151700,261018740,6970,6970,6970,6970,10
|
|
20241024,151600,260949040,6980,6980,6980,6980,28
|
|
20241024,151500,260753600,6970,6970,6970,6970,0
|
|
20241024,151400,260753600,6970,6970,6970,6970,215
|
|
20241024,151300,259255050,6970,6970,6970,6970,8
|
|
20241024,151200,259199290,6960,6960,6960,6960,38
|
|
20241024,151100,258934810,6970,6970,6970,6970,1
|
|
20241024,151000,258927840,6970,6970,6970,6970,0
|
|
20241024,150900,258927840,6970,6970,6970,6970,104
|
|
20241024,150800,258202960,6970,6970,6970,6970,6
|
|
20241024,150700,258161140,6980,6980,6980,6980,0
|
|
20241024,150600,258161140,6980,6980,6980,6980,1
|
|
20241024,150500,258154160,6980,6980,6980,6980,0
|
|
20241024,150400,258154160,6980,6980,6980,6980,0
|
|
20241024,150300,258154160,6980,6980,6980,6980,0
|
|
20241024,150200,258154160,6980,6980,6980,6960,1002
|
|
20241024,150100,251178300,6970,6970,6970,6970,0
|
|
20241024,150000,251178300,6970,6970,6970,6970,0
|
|
20241024,145900,251178300,6970,6970,6970,6970,0
|
|
20241024,145800,251178300,6970,6970,6970,6970,2
|
|
20241024,145700,251164360,6980,6980,6980,6980,0
|
|
20241024,145600,251164360,6980,6980,6980,6980,0
|
|
20241024,145500,251164360,6980,6980,6980,6980,0
|
|
20241024,145400,251164360,6980,6980,6980,6980,231
|
|
20241024,145300,249551980,6980,6980,6980,6980,0
|
|
20241024,145200,249551980,6980,6980,6980,6980,0
|
|
20241024,145100,249551980,6980,6980,6980,6980,1008
|
|
20241024,145000,242516140,6990,6990,6990,6990,343
|
|
20241024,144900,240118570,6990,6990,6990,6990,0
|
|
20241024,144800,240118570,6990,6990,6990,6990,37
|
|
20241024,144700,239859940,6990,6990,6990,6990,0
|
|
20241024,144600,239859940,6990,6990,6990,6990,0
|
|
20241024,144500,239859940,6990,6990,6990,6990,0
|
|
20241024,144400,239859940,6990,6990,6990,6990,0
|
|
20241024,144300,239859940,6990,6990,6990,6990,0
|
|
20241024,144200,239859940,6990,6990,6990,6990,0
|
|
20241024,144100,239859940,6990,6990,6990,6990,220
|
|
20241024,144000,238322140,6980,6980,6980,6980,131
|
|
20241024,143900,237407760,6980,6980,6980,6980,182
|
|
20241024,143800,236137400,6980,6980,6980,6980,0
|
|
20241024,143700,236137400,6980,6980,6980,6980,0
|
|
20241024,143600,236137400,6980,6980,6980,6980,0
|
|
20241024,143500,236137400,6980,6980,6980,6980,0
|
|
20241024,143400,236137400,6980,6980,6980,6980,0
|
|
20241024,143300,236137400,6980,6980,6980,6980,0
|
|
20241024,143200,236137400,6980,6980,6980,6980,0
|
|
20241024,143100,236137400,6980,6980,6980,6980,25
|
|
20241024,143000,235962900,6990,6990,6990,6990,20
|
|
20241024,142900,235823100,6980,6980,6980,6980,0
|
|
20241024,142800,235823100,6980,6980,6980,6980,1
|
|
20241024,142700,235816120,6970,6970,6970,6970,0
|
|
20241024,142600,235816120,6970,6970,6970,6970,1
|
|
20241024,142500,235809150,6970,6980,6980,6970,41
|
|
20241024,142400,235523010,6970,6970,6970,6970,0
|
|
20241024,142300,235523010,6970,6970,6970,6970,27
|
|
20241024,142200,235334820,6970,6970,6970,6970,10
|
|
20241024,142100,235265120,6970,6970,6970,6970,0
|
|
20241024,142000,235265120,6970,6970,6970,6970,200
|
|
20241024,141900,233871120,6980,6980,6980,6980,0
|
|
20241024,141800,233871120,6980,6980,6980,6980,76
|
|
20241024,141700,233340640,6990,6990,6990,6990,0
|
|
20241024,141600,233340640,6990,6990,6990,6990,60
|
|
20241024,141500,232921240,6990,6990,6990,6990,0
|
|
20241024,141400,232921240,6990,6980,6990,6980,367
|
|
20241024,141300,230356280,6990,6990,6990,6990,39
|
|
20241024,141200,230083670,6980,6980,6980,6980,1
|
|
20241024,141100,230076690,6980,6970,6980,6970,37
|
|
20241024,141000,229818440,6970,6970,6970,6970,70
|
|
20241024,140900,229330540,6970,6970,6970,6970,2
|
|
20241024,140800,229316600,6970,6970,6970,6970,0
|
|
20241024,140700,229316600,6970,6970,6970,6970,27
|
|
20241024,140600,229128410,6970,6970,6970,6970,0
|
|
20241024,140500,229128410,6970,6970,6970,6970,25
|
|
20241024,140400,228954160,6970,6970,6970,6970,12
|
|
20241024,140300,228870520,6970,6970,6970,6970,37
|
|
20241024,140200,228612630,6970,6970,6970,6970,0
|
|
20241024,140100,228612630,6970,6970,6970,6970,0
|
|
20241024,140000,228612630,6970,6970,6970,6970,0
|
|
20241024,135900,228612630,6970,6970,6970,6970,0
|
|
20241024,135800,228612630,6970,6970,6970,6970,47
|
|
20241024,135700,228285040,6970,6970,6970,6970,0
|
|
20241024,135600,228285040,6970,6970,6970,6970,0
|
|
20241024,135500,228285040,6970,6970,6970,6970,27
|
|
20241024,135400,228096850,6970,6970,6970,6970,0
|
|
20241024,135300,228096850,6970,6970,6970,6970,0
|
|
20241024,135200,228096850,6970,6970,6970,6970,37
|
|
20241024,135100,227838960,6970,6970,6970,6970,37
|
|
20241024,135000,227581070,6950,6950,6950,6950,0
|
|
20241024,134900,227581070,6950,6970,6970,6950,1500
|
|
20241024,134800,217148850,6970,6970,6970,6970,200
|
|
20241024,134700,215754850,6970,6970,6970,6970,0
|
|
20241024,134600,215754850,6970,6970,6970,6970,37
|
|
20241024,134500,215496960,6960,6960,6960,6960,0
|
|
20241024,134400,215496960,6960,6960,6960,6960,200
|
|
20241024,134300,214104960,6960,6980,6980,6960,1000
|
|
20241024,134200,207137810,6990,6990,6990,6980,152
|
|
20241024,134100,206076830,6990,6990,6990,6990,1
|
|
20241024,134000,206069840,6990,6990,6990,6990,1
|
|
20241024,133900,206062850,6980,6980,6980,6980,0
|
|
20241024,133800,206062850,6980,6980,6980,6980,0
|
|
20241024,133700,206062850,6980,6990,6990,6980,406
|
|
20241024,133600,203225280,7010,7010,7010,7010,0
|
|
20241024,133500,203225280,7010,7010,7010,7010,0
|
|
20241024,133400,203225280,7010,7010,7010,7010,0
|
|
20241024,133300,203225280,7010,7010,7010,7010,0
|
|
20241024,133200,203225280,7010,7010,7010,7010,0
|
|
20241024,133100,203225280,7010,7000,7010,7000,84
|
|
20241024,133000,202636810,7000,7000,7000,7000,58
|
|
20241024,132900,202230810,7000,7000,7000,7000,0
|
|
20241024,132800,202230810,7000,7000,7000,7000,0
|
|
20241024,132700,202230810,7000,7000,7000,7000,0
|
|
20241024,132600,202230810,7000,7000,7000,7000,0
|
|
20241024,132500,202230810,7000,7000,7000,7000,37
|
|
20241024,132400,201971810,7010,7010,7010,7010,0
|
|
20241024,132300,201971810,7010,7010,7010,7010,0
|
|
20241024,132200,201971810,7010,7010,7010,7010,0
|
|
20241024,132100,201971810,7010,7010,7010,7010,37
|
|
20241024,132000,201712440,7000,7000,7000,7000,87
|
|
20241024,131900,201103440,7000,7000,7000,7000,7
|
|
20241024,131800,201054440,7010,7010,7010,7010,915
|
|
20241024,131700,194640290,7010,7010,7010,7010,0
|
|
20241024,131600,194640290,7010,7010,7010,7010,67
|
|
20241024,131500,194170620,7010,7010,7010,7010,23
|
|
20241024,131400,194009390,7010,7000,7010,7000,18
|
|
20241024,131300,193883290,7000,7000,7000,6990,1029
|
|
20241024,131200,186687240,7000,7000,7000,7000,0
|
|
20241024,131100,186687240,7000,7000,7000,7000,0
|
|
20241024,131000,186687240,7000,7000,7000,7000,37
|
|
20241024,130900,186428240,7000,7000,7000,7000,0
|
|
20241024,130800,186428240,7000,7000,7000,7000,0
|
|
20241024,130700,186428240,7000,7000,7000,7000,37
|
|
20241024,130600,186169240,7010,7010,7010,7010,0
|
|
20241024,130500,186169240,7010,7010,7010,7010,1
|
|
20241024,130400,186162230,7010,7010,7010,7010,4
|
|
20241024,130300,186134190,7010,7010,7010,7010,0
|
|
20241024,130200,186134190,7010,7010,7010,7010,0
|
|
20241024,130100,186134190,7010,7010,7010,7010,37
|
|
20241024,130000,185874820,7010,7010,7010,7010,60
|
|
20241024,125900,185454220,7000,7000,7000,7000,0
|
|
20241024,125800,185454220,7000,7000,7000,7000,67
|
|
20241024,125700,184985220,7010,7010,7010,7010,0
|
|
20241024,125600,184985220,7010,7010,7010,7010,0
|
|
20241024,125500,184985220,7010,7010,7010,7010,18
|
|
20241024,125400,184859040,7010,7010,7010,7010,0
|
|
20241024,125300,184859040,7010,7010,7010,7010,0
|
|
20241024,125200,184859040,7010,7010,7010,7010,37
|
|
20241024,125100,184599670,7010,7010,7010,7010,24
|
|
20241024,125000,184431430,7010,7010,7010,7010,0
|
|
20241024,124900,184431430,7010,7010,7010,7010,67
|
|
20241024,124800,183961760,7010,7010,7010,7010,102
|
|
20241024,124700,183246740,7010,7010,7010,7010,0
|
|
20241024,124600,183246740,7010,7010,7010,7010,37
|
|
20241024,124500,182987370,7010,7010,7010,7010,47
|
|
20241024,124400,182657900,7010,7010,7010,7010,0
|
|
20241024,124300,182657900,7010,7010,7010,7010,0
|
|
20241024,124200,182657900,7010,7010,7010,7010,0
|
|
20241024,124100,182657900,7010,7010,7010,7010,0
|
|
20241024,124000,182657900,7010,7010,7010,7010,37
|
|
20241024,123900,182398530,7020,7020,7020,7020,0
|
|
20241024,123800,182398530,7020,7020,7020,7020,0
|
|
20241024,123700,182398530,7020,7020,7020,7020,0
|
|
20241024,123600,182398530,7020,7020,7020,7020,0
|
|
20241024,123500,182398530,7020,7020,7020,7020,0
|
|
20241024,123400,182398530,7020,7020,7020,7020,2
|
|
20241024,123300,182384490,7020,7020,7020,7020,7
|
|
20241024,123200,182335350,7020,7020,7020,7020,100
|
|
20241024,123100,181633350,7020,7020,7020,7020,100
|
|
20241024,123000,180931350,7020,7020,7020,7020,100
|
|
20241024,122900,180229350,7020,7020,7020,7020,0
|
|
20241024,122800,180229350,7020,7020,7020,7020,109
|
|
20241024,122700,179464170,7020,7020,7020,7020,0
|
|
20241024,122600,179464170,7020,7020,7020,7020,72
|
|
20241024,122500,178958730,7000,7000,7000,7000,0
|
|
20241024,122400,178958730,7000,7000,7000,7000,0
|
|
20241024,122300,178958730,7000,7020,7020,7000,1000
|
|
20241024,122200,171957520,7020,7020,7020,7020,0
|
|
20241024,122100,171957520,7020,7020,7020,7020,0
|
|
20241024,122000,171957520,7020,7020,7020,7020,0
|
|
20241024,121900,171957520,7020,7020,7020,7020,0
|
|
20241024,121800,171957520,7020,7020,7020,7020,1
|
|
20241024,121700,171950500,7020,7020,7020,7020,0
|
|
20241024,121600,171950500,7020,7020,7020,7020,0
|
|
20241024,121500,171950500,7020,7020,7020,7020,10
|
|
20241024,121400,171880300,7030,7030,7030,7030,0
|
|
20241024,121300,171880300,7030,7020,7030,7020,59
|
|
20241024,121200,171466110,7020,7020,7020,7020,13
|
|
20241024,121100,171374850,7020,7020,7020,7020,0
|
|
20241024,121000,171374850,7020,7020,7020,7020,10
|
|
20241024,120900,171304650,7020,7020,7020,7020,0
|
|
20241024,120800,171304650,7020,7010,7020,7010,148
|
|
20241024,120700,170267160,7010,7010,7010,7010,1
|
|
20241024,120600,170260150,7000,7000,7000,7000,0
|
|
20241024,120500,170260150,7000,7000,7000,7000,115
|
|
20241024,120400,169455150,7000,7000,7000,7000,7
|
|
20241024,120300,169406150,7000,7000,7000,7000,0
|
|
20241024,120200,169406150,7000,7000,7000,7000,0
|
|
20241024,120100,169406150,7000,7000,7000,7000,0
|
|
20241024,120000,169406150,7000,7000,7000,7000,0
|
|
20241024,115900,169406150,7000,7000,7000,7000,0
|
|
20241024,115800,169406150,7000,7000,7000,7000,1
|
|
20241024,115700,169399150,6990,7000,7000,6990,678
|
|
20241024,115600,164658150,6990,6990,6990,6990,91
|
|
20241024,115500,164022060,6990,6990,6990,6990,0
|
|
20241024,115400,164022060,6990,6990,6990,6990,0
|
|
20241024,115300,164022060,6990,6990,6990,6990,0
|
|
20241024,115200,164022060,6990,6990,6990,6990,9
|
|
20241024,115100,163959150,6990,6990,6990,6990,1
|
|
20241024,115000,163952160,6980,6980,6980,6980,0
|
|
20241024,114900,163952160,6980,6980,6980,6980,0
|
|
20241024,114800,163952160,6980,6980,6980,6980,0
|
|
20241024,114700,163952160,6980,6990,6990,6980,400
|
|
20241024,114600,161159700,7000,7000,7000,7000,0
|
|
20241024,114500,161159700,7000,7000,7000,7000,0
|
|
20241024,114400,161159700,7000,7000,7000,7000,0
|
|
20241024,114300,161159700,7000,7000,7000,7000,50
|
|
20241024,114200,160809700,7000,7000,7000,7000,0
|
|
20241024,114100,160809700,7000,7000,7000,7000,0
|
|
20241024,114000,160809700,7000,7000,7000,7000,12
|
|
20241024,113900,160725700,7000,6990,7000,6990,10
|
|
20241024,113800,160655780,6990,6990,6990,6990,0
|
|
20241024,113700,160655780,6990,6990,6990,6990,0
|
|
20241024,113600,160655780,6990,6990,6990,6990,0
|
|
20241024,113500,160655780,6990,6990,6990,6990,0
|
|
20241024,113400,160655780,6990,6990,6990,6990,0
|
|
20241024,113300,160655780,6990,6990,6990,6990,0
|
|
20241024,113200,160655780,6990,6990,6990,6990,0
|
|
20241024,113100,160655780,6990,6990,6990,6990,0
|
|
20241024,113000,160655780,6990,6990,6990,6990,2
|
|
20241024,112900,160641800,6990,6990,6990,6990,1
|
|
20241024,112800,160634810,6990,6990,6990,6990,0
|
|
20241024,112700,160634810,6990,6990,6990,6990,1
|
|
20241024,112600,160627820,6990,6990,6990,6990,0
|
|
20241024,112500,160627820,6990,6990,6990,6990,2
|
|
20241024,112400,160613840,6980,6990,6990,6980,2002
|
|
20241024,112300,146639860,6990,6990,6990,6990,2
|
|
20241024,112200,146625880,6990,6990,6990,6990,0
|
|
20241024,112100,146625880,6990,6990,6990,6990,0
|
|
20241024,112000,146625880,6990,6990,6990,6990,42
|
|
20241024,111900,146332300,7000,7000,7000,6990,12
|
|
20241024,111800,146248310,6990,6990,6990,6990,0
|
|
20241024,111700,146248310,6990,6990,6990,6990,0
|
|
20241024,111600,146248310,6990,6990,6990,6990,0
|
|
20241024,111500,146248310,6990,6990,6990,6990,99
|
|
20241024,111400,145556300,7000,7000,7000,7000,0
|
|
20241024,111300,145556300,7000,7000,7000,7000,0
|
|
20241024,111200,145556300,7000,7000,7000,7000,0
|
|
20241024,111100,145556300,7000,7000,7000,7000,0
|
|
20241024,111000,145556300,7000,6990,7000,6990,384
|
|
20241024,110900,142872130,6990,6990,6990,6990,0
|
|
20241024,110800,142872130,6990,6990,6990,6990,4
|
|
20241024,110700,142844170,6990,6990,6990,6990,12
|
|
20241024,110600,142760290,6990,6980,6990,6980,14
|
|
20241024,110500,142662490,6980,6980,6980,6980,155
|
|
20241024,110400,141580590,6990,6990,6990,6990,0
|
|
20241024,110300,141580590,6990,6980,6990,6980,22
|
|
20241024,110200,141427010,6990,6990,6990,6990,0
|
|
20241024,110100,141427010,6990,6990,6990,6990,4
|
|
20241024,110000,141399050,6980,6980,6980,6980,40
|
|
20241024,105900,141119850,6990,6990,6990,6990,0
|
|
20241024,105800,141119850,6990,6990,6990,6990,0
|
|
20241024,105700,141119850,6990,6990,6990,6990,0
|
|
20241024,105600,141119850,6990,6990,6990,6990,0
|
|
20241024,105500,141119850,6990,6990,6990,6990,1
|
|
20241024,105400,141112860,7000,7000,7000,7000,0
|
|
20241024,105300,141112860,7000,7000,7000,7000,0
|
|
20241024,105200,141112860,7000,7000,7000,7000,0
|
|
20241024,105100,141112860,7000,7000,7000,7000,0
|
|
20241024,105000,141112860,7000,6990,7000,6990,154
|
|
20241024,104900,140035400,6980,6980,6980,6980,274
|
|
20241024,104800,138122880,6990,6990,6990,6990,4
|
|
20241024,104700,138094920,6990,6990,6990,6990,0
|
|
20241024,104600,138094920,6990,6990,6990,6990,1
|
|
20241024,104500,138087930,7000,7000,7000,7000,0
|
|
20241024,104400,138087930,7000,7000,7000,7000,0
|
|
20241024,104300,138087930,7000,7000,7000,7000,0
|
|
20241024,104200,138087930,7000,7000,7000,7000,0
|
|
20241024,104100,138087930,7000,7000,7000,7000,0
|
|
20241024,104000,138087930,7000,6990,7000,6980,38
|
|
20241024,103900,137822310,6990,6990,6990,6990,4
|
|
20241024,103800,137794350,6980,7000,7000,6980,6
|
|
20241024,103700,137752370,7000,7000,7000,7000,0
|
|
20241024,103600,137752370,7000,7000,7000,7000,0
|
|
20241024,103500,137752370,7000,7000,7000,7000,0
|
|
20241024,103400,137752370,7000,7000,7000,7000,0
|
|
20241024,103300,137752370,7000,7000,7000,7000,0
|
|
20241024,103200,137752370,7000,7000,7000,7000,0
|
|
20241024,103100,137752370,7000,7000,7000,7000,0
|
|
20241024,103000,137752370,7000,7000,7000,7000,0
|
|
20241024,102900,137752370,7000,7000,7000,7000,0
|
|
20241024,102800,137752370,7000,6990,7000,6990,5
|
|
20241024,102700,137717410,6980,6980,6980,6980,0
|
|
20241024,102600,137717410,6980,6980,6980,6980,0
|
|
20241024,102500,137717410,6980,6980,6980,6980,77
|
|
20241024,102400,137179950,6980,6980,6980,6980,100
|
|
20241024,102300,136481950,6980,6980,6980,6980,0
|
|
20241024,102200,136481950,6980,6980,6980,6980,43
|
|
20241024,102100,136181810,6990,6990,6990,6990,31
|
|
20241024,102000,135965120,6990,6990,6990,6990,0
|
|
20241024,101900,135965120,6990,7000,7000,6990,19
|
|
20241024,101800,135832260,7000,7000,7000,7000,10
|
|
20241024,101700,135762260,7010,7010,7010,7010,0
|
|
20241024,101600,135762260,7010,7010,7010,7010,0
|
|
20241024,101500,135762260,7010,7010,7010,7010,5
|
|
20241024,101400,135727210,7010,7010,7010,7010,2
|
|
20241024,101300,135713190,7010,7010,7010,7010,1
|
|
20241024,101200,135706180,7010,7010,7010,7010,0
|
|
20241024,101100,135706180,7010,6990,7010,6990,50
|
|
20241024,101000,135356660,6990,6990,6990,6980,220
|
|
20241024,100900,133819460,6990,6990,6990,6990,0
|
|
20241024,100800,133819460,6990,6990,6990,6990,0
|
|
20241024,100700,133819460,6990,6990,6990,6990,10
|
|
20241024,100600,133749560,6990,6990,6990,6990,30
|
|
20241024,100500,133539860,6990,6980,6990,6980,101
|
|
20241024,100400,132834870,6990,6990,6990,6980,4
|
|
20241024,100300,132806920,6960,6960,6960,6960,38
|
|
20241024,100200,132542440,6960,6950,6960,6950,29
|
|
20241024,100100,132340830,6940,6940,6940,6940,0
|
|
20241024,100000,132340830,6940,6940,6940,6940,0
|
|
20241024,095900,132340830,6940,6940,6940,6940,0
|
|
20241024,095800,132340830,6940,6940,6940,6940,0
|
|
20241024,095700,132340830,6940,6940,6940,6940,0
|
|
20241024,095600,132340830,6940,6950,6950,6940,300
|
|
20241024,095500,130258050,6950,6950,6950,6950,1
|
|
20241024,095400,130251100,6950,6950,6950,6950,3
|
|
20241024,095300,130230250,6940,6940,6940,6940,0
|
|
20241024,095200,130230250,6940,6940,6940,6940,0
|
|
20241024,095100,130230250,6940,6940,6940,6940,15
|
|
20241024,095000,130126150,6940,6940,6940,6940,6
|
|
20241024,094900,130084510,6940,6940,6940,6940,4
|
|
20241024,094800,130056750,6940,6940,6940,6940,10
|
|
20241024,094700,129987350,6940,6960,6960,6940,72
|
|
20241024,094600,129487540,6990,6990,6990,6990,2
|
|
20241024,094500,129473560,6950,6950,6950,6950,846
|
|
20241024,094400,123593860,6950,6950,6950,6950,55
|
|
20241024,094300,123211610,6950,6950,6950,6950,0
|
|
20241024,094200,123211610,6950,6950,6950,6950,0
|
|
20241024,094100,123211610,6950,6950,6950,6950,0
|
|
20241024,094000,123211610,6950,6950,6950,6950,5
|
|
20241024,093900,123176860,6990,6990,6990,6990,0
|
|
20241024,093800,123176860,6990,6990,6990,6990,3
|
|
20241024,093700,123155890,6930,6930,6930,6930,0
|
|
20241024,093600,123155890,6930,6930,6930,6930,0
|
|
20241024,093500,123155890,6930,6940,6940,6930,3754
|
|
20241024,093400,97115750,6940,6990,6990,6940,15
|
|
20241024,093300,97011600,6990,6970,6990,6950,298
|
|
20241024,093200,94935970,7010,7010,7010,7010,5
|
|
20241024,093100,94900920,7010,7010,7010,7010,0
|
|
20241024,093000,94900920,7010,6970,7010,6970,12
|
|
20241024,092900,94817240,6980,6980,6980,6980,0
|
|
20241024,092800,94817240,6980,6980,6980,6980,0
|
|
20241024,092700,94817240,6980,6980,6980,6980,0
|
|
20241024,092600,94817240,6980,6980,6980,6980,278
|
|
20241024,092500,92876800,7000,7000,7000,7000,1
|
|
20241024,092400,92869800,6980,6980,6980,6980,250
|
|
20241024,092300,91124800,6980,6970,6980,6970,411
|
|
20241024,092200,88257520,6980,6980,6980,6980,410
|
|
20241024,092100,85395720,6980,6980,6980,6980,10
|
|
20241024,092000,85325920,6980,6960,6980,6960,620
|
|
20241024,091900,81005480,6960,6950,6960,6950,1402
|
|
20241024,091800,71248560,6940,6940,6940,6940,500
|
|
20241024,091700,67778560,6940,6940,6940,6940,2
|
|
20241024,091600,67764680,6960,6940,6960,6940,601
|
|
20241024,091500,63585900,6930,6930,6930,6930,130
|
|
20241024,091400,62685000,6930,6940,6940,6930,226
|
|
20241024,091300,61117620,6940,6950,6950,6930,2732
|
|
20241024,091200,42170120,6990,6990,6990,6990,0
|
|
20241024,091100,42170120,6990,6950,6990,6940,218
|
|
20241024,091000,40655930,6940,6950,6950,6940,2866
|
|
20241024,090900,20756690,6950,6980,7030,6950,1505
|
|
20241024,090800,10280450,7030,7030,7030,7030,2
|
|
20241024,090700,10266390,6990,6990,6990,6990,84
|
|
20241024,090600,9679230,7030,7030,7030,7030,0
|
|
20241024,090500,9679230,7030,6990,7030,6990,303
|
|
20241024,090400,7560860,6990,6990,6990,6990,0
|
|
20241024,090300,7560860,6990,6990,6990,6990,2
|
|
20241024,090200,7546880,6990,6990,6990,6990,7
|
|
20241024,090100,7497950,6990,7000,7000,6990,234
|
|
20241024,090000,5861680,7000,7040,7040,7000,835
|