663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,200000,43543630,6930,6930,6930,6930,89
|
|
20241028,195900,43543630,6930,6930,6930,6930,0
|
|
20241028,195800,43543630,6930,6930,6930,6930,0
|
|
20241028,195700,43543630,6930,6930,6930,6930,0
|
|
20241028,195600,43543630,6930,6930,6930,6930,0
|
|
20241028,195500,43543630,6930,6930,6930,6930,0
|
|
20241028,195400,43543630,6930,6930,6930,6930,0
|
|
20241028,195300,43543630,6930,6930,6930,6930,0
|
|
20241028,195200,43543630,6930,6930,6930,6930,0
|
|
20241028,195100,43543630,6930,6930,6930,6930,0
|
|
20241028,195000,43543630,6930,6930,6930,6930,0
|
|
20241028,194900,43543630,6930,6930,6930,6930,0
|
|
20241028,194800,43543630,6930,6930,6930,6930,0
|
|
20241028,194700,43543630,6930,6930,6930,6930,0
|
|
20241028,194600,43543630,6930,6930,6930,6930,0
|
|
20241028,194500,43543630,6930,6930,6930,6930,0
|
|
20241028,194400,43543630,6930,6930,6930,6930,0
|
|
20241028,194300,43543630,6930,6930,6930,6930,0
|
|
20241028,194200,43543630,6930,6930,6930,6930,0
|
|
20241028,194100,43543630,6930,6930,6930,6930,0
|
|
20241028,194000,43543630,6930,6930,6930,6930,0
|
|
20241028,193900,43543630,6930,6930,6930,6930,0
|
|
20241028,193800,43543630,6930,6930,6930,6930,0
|
|
20241028,193700,43543630,6930,6930,6930,6930,0
|
|
20241028,193600,43543630,6930,6930,6930,6930,0
|
|
20241028,193500,43543630,6930,6930,6930,6930,0
|
|
20241028,193400,43543630,6930,6930,6930,6930,0
|
|
20241028,193300,43543630,6930,6930,6930,6930,0
|
|
20241028,193200,43543630,6930,6930,6930,6930,0
|
|
20241028,193100,43543630,6930,6930,6930,6930,0
|
|
20241028,193000,43543630,6930,6930,6930,6930,89
|
|
20241028,192900,43543630,6930,6930,6930,6930,0
|
|
20241028,192800,43543630,6930,6930,6930,6930,0
|
|
20241028,192700,43543630,6930,6930,6930,6930,0
|
|
20241028,192600,43543630,6930,6930,6930,6930,0
|
|
20241028,192500,43543630,6930,6930,6930,6930,0
|
|
20241028,192400,43543630,6930,6930,6930,6930,0
|
|
20241028,192300,43543630,6930,6930,6930,6930,0
|
|
20241028,192200,43543630,6930,6930,6930,6930,0
|
|
20241028,192100,43543630,6930,6930,6930,6930,0
|
|
20241028,192000,43543630,6930,6930,6930,6930,0
|
|
20241028,191900,43543630,6930,6930,6930,6930,0
|
|
20241028,191800,43543630,6930,6930,6930,6930,0
|
|
20241028,191700,43543630,6930,6930,6930,6930,0
|
|
20241028,191600,43543630,6930,6930,6930,6930,0
|
|
20241028,191500,43543630,6930,6930,6930,6930,0
|
|
20241028,191400,43543630,6930,6930,6930,6930,0
|
|
20241028,191300,43543630,6930,6930,6930,6930,0
|
|
20241028,191200,43543630,6930,6930,6930,6930,0
|
|
20241028,191100,43543630,6930,6930,6930,6930,0
|
|
20241028,191000,43543630,6930,6930,6930,6930,0
|
|
20241028,190900,43543630,6930,6930,6930,6930,0
|
|
20241028,190800,43543630,6930,6930,6930,6930,0
|
|
20241028,190700,43543630,6930,6930,6930,6930,0
|
|
20241028,190600,43543630,6930,6930,6930,6930,0
|
|
20241028,190500,43543630,6930,6930,6930,6930,0
|
|
20241028,190400,43543630,6930,6930,6930,6930,0
|
|
20241028,190300,43543630,6930,6930,6930,6930,0
|
|
20241028,190200,43543630,6930,6930,6930,6930,0
|
|
20241028,190100,43543630,6930,6930,6930,6930,0
|
|
20241028,190000,43543630,6930,6930,6930,6930,89
|
|
20241028,185900,43543630,6930,6930,6930,6930,0
|
|
20241028,185800,43543630,6930,6930,6930,6930,0
|
|
20241028,185700,43543630,6930,6930,6930,6930,0
|
|
20241028,185600,43543630,6930,6930,6930,6930,0
|
|
20241028,185500,43543630,6930,6930,6930,6930,0
|
|
20241028,185400,43543630,6930,6930,6930,6930,0
|
|
20241028,185300,43543630,6930,6930,6930,6930,0
|
|
20241028,185200,43543630,6930,6930,6930,6930,0
|
|
20241028,185100,43543630,6930,6930,6930,6930,0
|
|
20241028,185000,43543630,6930,6930,6930,6930,0
|
|
20241028,184900,43543630,6930,6930,6930,6930,0
|
|
20241028,184800,43543630,6930,6930,6930,6930,0
|
|
20241028,184700,43543630,6930,6930,6930,6930,0
|
|
20241028,184600,43543630,6930,6930,6930,6930,0
|
|
20241028,184500,43543630,6930,6930,6930,6930,0
|
|
20241028,184400,43543630,6930,6930,6930,6930,0
|
|
20241028,184300,43543630,6930,6930,6930,6930,0
|
|
20241028,184200,43543630,6930,6930,6930,6930,0
|
|
20241028,184100,43543630,6930,6930,6930,6930,0
|
|
20241028,184000,43543630,6930,6930,6930,6930,0
|
|
20241028,183900,43543630,6930,6930,6930,6930,0
|
|
20241028,183800,43543630,6930,6930,6930,6930,0
|
|
20241028,183700,43543630,6930,6930,6930,6930,0
|
|
20241028,183600,43543630,6930,6930,6930,6930,0
|
|
20241028,183500,43543630,6930,6930,6930,6930,0
|
|
20241028,183400,43543630,6930,6930,6930,6930,0
|
|
20241028,183300,43543630,6930,6930,6930,6930,0
|
|
20241028,183200,43543630,6930,6930,6930,6930,0
|
|
20241028,183100,43543630,6930,6930,6930,6930,0
|
|
20241028,183000,43543630,6930,6930,6930,6930,89
|
|
20241028,182900,43543630,6930,6930,6930,6930,0
|
|
20241028,182800,43543630,6930,6930,6930,6930,0
|
|
20241028,182700,43543630,6930,6930,6930,6930,0
|
|
20241028,182600,43543630,6930,6930,6930,6930,0
|
|
20241028,182500,43543630,6930,6930,6930,6930,0
|
|
20241028,182400,43543630,6930,6930,6930,6930,0
|
|
20241028,182300,43543630,6930,6930,6930,6930,0
|
|
20241028,182200,43543630,6930,6930,6930,6930,0
|
|
20241028,182100,43543630,6930,6930,6930,6930,0
|
|
20241028,182000,43543630,6930,6930,6930,6930,0
|
|
20241028,181900,43543630,6930,6930,6930,6930,0
|
|
20241028,181800,43543630,6930,6930,6930,6930,0
|
|
20241028,181700,43543630,6930,6930,6930,6930,0
|
|
20241028,181600,43543630,6930,6930,6930,6930,0
|
|
20241028,181500,43543630,6930,6930,6930,6930,0
|
|
20241028,181400,43543630,6930,6930,6930,6930,0
|
|
20241028,181300,43543630,6930,6930,6930,6930,0
|
|
20241028,181200,43543630,6930,6930,6930,6930,0
|
|
20241028,181100,43543630,6930,6930,6930,6930,0
|
|
20241028,181000,43543630,6930,6930,6930,6930,0
|
|
20241028,180900,43543630,6930,6930,6930,6930,0
|
|
20241028,180800,43543630,6930,6930,6930,6930,0
|
|
20241028,180700,43543630,6930,6930,6930,6930,0
|
|
20241028,180600,43543630,6930,6930,6930,6930,0
|
|
20241028,180500,43543630,6930,6930,6930,6930,0
|
|
20241028,180400,43543630,6930,6930,6930,6930,0
|
|
20241028,180300,43543630,6930,6930,6930,6930,0
|
|
20241028,180200,43543630,6930,6930,6930,6930,0
|
|
20241028,180100,43543630,6930,6930,6930,6930,0
|
|
20241028,180000,43543630,6930,6930,6930,6930,89
|
|
20241028,175900,43543630,6930,6930,6930,6930,0
|
|
20241028,175800,43543630,6930,6930,6930,6930,0
|
|
20241028,175700,43543630,6930,6930,6930,6930,0
|
|
20241028,175600,43543630,6930,6930,6930,6930,0
|
|
20241028,175500,43543630,6930,6930,6930,6930,0
|
|
20241028,175400,43543630,6930,6930,6930,6930,0
|
|
20241028,175300,43543630,6930,6930,6930,6930,0
|
|
20241028,175200,43543630,6930,6930,6930,6930,0
|
|
20241028,175100,43543630,6930,6930,6930,6930,0
|
|
20241028,175000,43543630,6930,6930,6930,6930,0
|
|
20241028,174900,43543630,6930,6930,6930,6930,0
|
|
20241028,174800,43543630,6930,6930,6930,6930,0
|
|
20241028,174700,43543630,6930,6930,6930,6930,0
|
|
20241028,174600,43543630,6930,6930,6930,6930,0
|
|
20241028,174500,43543630,6930,6930,6930,6930,0
|
|
20241028,174400,43543630,6930,6930,6930,6930,0
|
|
20241028,174300,43543630,6930,6930,6930,6930,0
|
|
20241028,174200,43543630,6930,6930,6930,6930,0
|
|
20241028,174100,43543630,6930,6930,6930,6930,0
|
|
20241028,174000,43543630,6930,6930,6930,6930,0
|
|
20241028,173900,43543630,6930,6930,6930,6930,0
|
|
20241028,173800,43543630,6930,6930,6930,6930,0
|
|
20241028,173700,43543630,6930,6930,6930,6930,0
|
|
20241028,173600,43543630,6930,6930,6930,6930,0
|
|
20241028,173500,43543630,6930,6930,6930,6930,0
|
|
20241028,173400,43543630,6930,6930,6930,6930,0
|
|
20241028,173300,43543630,6930,6930,6930,6930,0
|
|
20241028,173200,43543630,6930,6930,6930,6930,0
|
|
20241028,173100,43543630,6930,6930,6930,6930,0
|
|
20241028,173000,43543630,6930,6930,6930,6930,89
|
|
20241028,172900,43543630,6930,6930,6930,6930,0
|
|
20241028,172800,43543630,6930,6930,6930,6930,0
|
|
20241028,172700,43543630,6930,6930,6930,6930,0
|
|
20241028,172600,43543630,6930,6930,6930,6930,0
|
|
20241028,172500,43543630,6930,6930,6930,6930,0
|
|
20241028,172400,43543630,6930,6930,6930,6930,0
|
|
20241028,172300,43543630,6930,6930,6930,6930,0
|
|
20241028,172200,43543630,6930,6930,6930,6930,0
|
|
20241028,172100,43543630,6930,6930,6930,6930,0
|
|
20241028,172000,43543630,6930,6930,6930,6930,0
|
|
20241028,171900,43543630,6930,6930,6930,6930,0
|
|
20241028,171800,43543630,6930,6930,6930,6930,0
|
|
20241028,171700,43543630,6930,6930,6930,6930,0
|
|
20241028,171600,43543630,6930,6930,6930,6930,0
|
|
20241028,171500,43543630,6930,6930,6930,6930,0
|
|
20241028,171400,43543630,6930,6930,6930,6930,0
|
|
20241028,171300,43543630,6930,6930,6930,6930,0
|
|
20241028,171200,43543630,6930,6930,6930,6930,0
|
|
20241028,171100,43543630,6930,6930,6930,6930,0
|
|
20241028,171000,43543630,6930,6930,6930,6930,0
|
|
20241028,170900,43543630,6930,6930,6930,6930,0
|
|
20241028,170800,43543630,6930,6930,6930,6930,0
|
|
20241028,170700,43543630,6930,6930,6930,6930,0
|
|
20241028,170600,43543630,6930,6930,6930,6930,0
|
|
20241028,170500,43543630,6930,6930,6930,6930,0
|
|
20241028,170400,43543630,6930,6930,6930,6930,0
|
|
20241028,170300,43543630,6930,6930,6930,6930,0
|
|
20241028,170200,43543630,6930,6930,6930,6930,0
|
|
20241028,170100,43543630,6930,6930,6930,6930,0
|
|
20241028,170000,43543630,6930,6930,6930,6930,89
|
|
20241028,165900,43543630,6930,6930,6930,6930,0
|
|
20241028,165800,43543630,6930,6930,6930,6930,0
|
|
20241028,165700,43543630,6930,6930,6930,6930,0
|
|
20241028,165600,43543630,6930,6930,6930,6930,0
|
|
20241028,165500,43543630,6930,6930,6930,6930,0
|
|
20241028,165400,43543630,6930,6930,6930,6930,0
|
|
20241028,165300,43543630,6930,6930,6930,6930,0
|
|
20241028,165200,43543630,6930,6930,6930,6930,0
|
|
20241028,165100,43543630,6930,6930,6930,6930,0
|
|
20241028,165000,43543630,6930,6930,6930,6930,0
|
|
20241028,164900,43543630,6930,6930,6930,6930,0
|
|
20241028,164800,43543630,6930,6930,6930,6930,0
|
|
20241028,164700,43543630,6930,6930,6930,6930,0
|
|
20241028,164600,43543630,6930,6930,6930,6930,0
|
|
20241028,164500,43543630,6930,6930,6930,6930,0
|
|
20241028,164400,43543630,6930,6930,6930,6930,0
|
|
20241028,164300,43543630,6930,6930,6930,6930,0
|
|
20241028,164200,43543630,6930,6930,6930,6930,0
|
|
20241028,164100,43543630,6930,6930,6930,6930,0
|
|
20241028,164000,43543630,6930,6930,6930,6930,0
|
|
20241028,163900,43543630,6930,6930,6930,6930,0
|
|
20241028,163800,43543630,6930,6930,6930,6930,0
|
|
20241028,163700,43543630,6930,6930,6930,6930,0
|
|
20241028,163600,43543630,6930,6930,6930,6930,0
|
|
20241028,163500,43543630,6930,6930,6930,6930,0
|
|
20241028,163400,43543630,6930,6930,6930,6930,0
|
|
20241028,163300,43543630,6930,6930,6930,6930,0
|
|
20241028,163200,43543630,6930,6930,6930,6930,0
|
|
20241028,163100,43543630,6930,6930,6930,6930,0
|
|
20241028,163000,43543630,6930,6930,6930,6930,89
|
|
20241028,162900,43543630,6930,6930,6930,6930,0
|
|
20241028,162800,43543630,6930,6930,6930,6930,0
|
|
20241028,162700,43543630,6930,6930,6930,6930,0
|
|
20241028,162600,43543630,6930,6930,6930,6930,0
|
|
20241028,162500,43543630,6930,6930,6930,6930,0
|
|
20241028,162400,43543630,6930,6930,6930,6930,0
|
|
20241028,162300,43543630,6930,6930,6930,6930,0
|
|
20241028,162200,43543630,6930,6930,6930,6930,0
|
|
20241028,162100,43543630,6930,6930,6930,6930,0
|
|
20241028,162000,43543630,6930,6930,6930,6930,0
|
|
20241028,161900,43543630,6930,6930,6930,6930,0
|
|
20241028,161800,43543630,6930,6930,6930,6930,0
|
|
20241028,161700,43543630,6930,6930,6930,6930,0
|
|
20241028,161600,43543630,6930,6930,6930,6930,0
|
|
20241028,161500,43543630,6930,6930,6930,6930,0
|
|
20241028,161400,43543630,6930,6930,6930,6930,0
|
|
20241028,161300,43543630,6930,6930,6930,6930,0
|
|
20241028,161200,43543630,6930,6930,6930,6930,0
|
|
20241028,161100,43543630,6930,6930,6930,6930,0
|
|
20241028,161000,43543630,6930,6930,6930,6930,0
|
|
20241028,160900,43543630,6930,6930,6930,6930,0
|
|
20241028,160800,43543630,6930,6930,6930,6930,0
|
|
20241028,160700,43543630,6930,6930,6930,6930,0
|
|
20241028,160600,43543630,6930,6930,6930,6930,0
|
|
20241028,160500,43543630,6930,6930,6930,6930,0
|
|
20241028,160400,43543630,6930,6930,6930,6930,0
|
|
20241028,160300,43543630,6930,6930,6930,6930,0
|
|
20241028,160200,43543630,6930,6930,6930,6930,0
|
|
20241028,160100,43543630,6930,6930,6930,6930,0
|
|
20241028,160000,43543630,6930,6930,6930,6930,89
|
|
20241028,155900,43543630,6930,6930,6930,6930,0
|
|
20241028,155800,43543630,6930,6930,6930,6930,0
|
|
20241028,155700,43543630,6930,6930,6930,6930,0
|
|
20241028,155600,43543630,6930,6930,6930,6930,0
|
|
20241028,155500,43543630,6930,6930,6930,6930,0
|
|
20241028,155400,43543630,6930,6930,6930,6930,0
|
|
20241028,155300,43543630,6930,6930,6930,6930,0
|
|
20241028,155200,43543630,6930,6930,6930,6930,0
|
|
20241028,155100,43543630,6930,6930,6930,6930,0
|
|
20241028,155000,43543630,6930,6930,6930,6930,0
|
|
20241028,154900,43543630,6930,6930,6930,6930,0
|
|
20241028,154800,43543630,6930,6930,6930,6930,0
|
|
20241028,154700,43543630,6930,6930,6930,6930,0
|
|
20241028,154600,43543630,6930,6930,6930,6930,0
|
|
20241028,154500,43543630,6930,6930,6930,6930,0
|
|
20241028,154400,43543630,6930,6930,6930,6930,0
|
|
20241028,154300,43543630,6930,6930,6930,6930,0
|
|
20241028,154200,43543630,6930,6930,6930,6930,0
|
|
20241028,154100,43543630,6930,6930,6930,6930,0
|
|
20241028,154000,43543630,6930,6930,6930,6930,0
|
|
20241028,153900,43543630,6930,6930,6930,6930,0
|
|
20241028,153800,43543630,6930,6930,6930,6930,0
|
|
20241028,153700,43543630,6930,6930,6930,6930,0
|
|
20241028,153600,43543630,6930,6930,6930,6930,0
|
|
20241028,153500,43543630,6930,6930,6930,6930,0
|
|
20241028,153400,43543630,6930,6930,6930,6930,0
|
|
20241028,153300,43543630,6930,6930,6930,6930,0
|
|
20241028,153200,43543630,6930,6930,6930,6930,0
|
|
20241028,153100,43543630,6930,6930,6930,6930,0
|
|
20241028,153000,43543630,6930,6930,6930,6930,178
|
|
20241028,152900,42926860,6920,6920,6920,6920,0
|
|
20241028,152800,42926860,6920,6920,6920,6920,0
|
|
20241028,152700,42926860,6920,6920,6920,6920,0
|
|
20241028,152600,42926860,6920,6920,6920,6920,0
|
|
20241028,152500,42926860,6920,6920,6920,6920,0
|
|
20241028,152400,42926860,6920,6920,6920,6920,0
|
|
20241028,152300,42926860,6920,6920,6920,6920,0
|
|
20241028,152200,42926860,6920,6920,6920,6920,0
|
|
20241028,152100,42926860,6920,6920,6920,6920,0
|
|
20241028,152000,42926860,6920,6920,6920,6920,0
|
|
20241028,151900,42926860,6920,6920,6920,6920,0
|
|
20241028,151800,42926860,6920,6920,6920,6920,0
|
|
20241028,151700,42926860,6920,6920,6920,6920,0
|
|
20241028,151600,42926860,6920,6920,6920,6920,0
|
|
20241028,151500,42926860,6920,6920,6920,6920,48
|
|
20241028,151400,42594700,6920,6920,6920,6920,0
|
|
20241028,151300,42594700,6920,6920,6920,6920,0
|
|
20241028,151200,42594700,6920,6920,6920,6920,100
|
|
20241028,151100,41902700,6920,6920,6920,6920,0
|
|
20241028,151000,41902700,6920,6920,6920,6920,0
|
|
20241028,150900,41902700,6920,6920,6920,6920,1
|
|
20241028,150800,41895780,6910,6910,6910,6910,0
|
|
20241028,150700,41895780,6910,6910,6910,6910,18
|
|
20241028,150600,41771400,6910,6910,6910,6910,0
|
|
20241028,150500,41771400,6910,6910,6910,6910,0
|
|
20241028,150400,41771400,6910,6910,6910,6910,0
|
|
20241028,150300,41771400,6910,6910,6910,6910,0
|
|
20241028,150200,41771400,6910,6910,6910,6910,0
|
|
20241028,150100,41771400,6910,6910,6910,6910,0
|
|
20241028,150000,41771400,6910,6910,6910,6910,0
|
|
20241028,145900,41771400,6910,6910,6910,6910,0
|
|
20241028,145800,41771400,6910,6910,6910,6910,75
|
|
20241028,145700,41253150,6920,6920,6920,6920,0
|
|
20241028,145600,41253150,6920,6920,6920,6920,0
|
|
20241028,145500,41253150,6920,6920,6920,6920,0
|
|
20241028,145400,41253150,6920,6920,6920,6920,0
|
|
20241028,145300,41253150,6920,6920,6920,6920,0
|
|
20241028,145200,41253150,6920,6920,6920,6920,0
|
|
20241028,145100,41253150,6920,6920,6920,6920,0
|
|
20241028,145000,41253150,6920,6920,6920,6920,0
|
|
20241028,144900,41253150,6920,6920,6920,6920,0
|
|
20241028,144800,41253150,6920,6920,6920,6920,0
|
|
20241028,144700,41253150,6920,6920,6920,6920,0
|
|
20241028,144600,41253150,6920,6920,6920,6920,0
|
|
20241028,144500,41253150,6920,6920,6920,6920,0
|
|
20241028,144400,41253150,6920,6920,6920,6920,0
|
|
20241028,144300,41253150,6920,6920,6920,6920,0
|
|
20241028,144200,41253150,6920,6920,6920,6920,0
|
|
20241028,144100,41253150,6920,6920,6920,6920,0
|
|
20241028,144000,41253150,6920,6920,6920,6920,1
|
|
20241028,143900,41246230,6890,6890,6890,6890,0
|
|
20241028,143800,41246230,6890,6890,6890,6890,0
|
|
20241028,143700,41246230,6890,6890,6890,6890,0
|
|
20241028,143600,41246230,6890,6890,6890,6890,0
|
|
20241028,143500,41246230,6890,6890,6890,6890,71
|
|
20241028,143400,40757040,6880,6880,6880,6880,4
|
|
20241028,143300,40729520,6880,6880,6880,6880,0
|
|
20241028,143200,40729520,6880,6880,6880,6880,0
|
|
20241028,143100,40729520,6880,6840,6890,6780,610
|
|
20241028,143000,36581140,6850,6850,6850,6850,0
|
|
20241028,142900,36581140,6850,6850,6850,6850,0
|
|
20241028,142800,36581140,6850,6850,6850,6850,3
|
|
20241028,142700,36560590,6900,6900,6900,6900,30
|
|
20241028,142600,36353590,6940,6940,6940,6940,0
|
|
20241028,142500,36353590,6940,6940,6940,6940,0
|
|
20241028,142400,36353590,6940,6940,6940,6940,0
|
|
20241028,142300,36353590,6940,6940,6940,6940,0
|
|
20241028,142200,36353590,6940,6940,6940,6940,0
|
|
20241028,142100,36353590,6940,6940,6940,6940,0
|
|
20241028,142000,36353590,6940,6940,6940,6940,0
|
|
20241028,141900,36353590,6940,6940,6940,6940,0
|
|
20241028,141800,36353590,6940,6940,6940,6940,0
|
|
20241028,141700,36353590,6940,6940,6940,6940,0
|
|
20241028,141600,36353590,6940,6940,6940,6940,0
|
|
20241028,141500,36353590,6940,6940,6940,6940,0
|
|
20241028,141400,36353590,6940,6940,6940,6940,0
|
|
20241028,141300,36353590,6940,6940,6940,6940,0
|
|
20241028,141200,36353590,6940,6940,6940,6940,0
|
|
20241028,141100,36353590,6940,6940,6940,6940,0
|
|
20241028,141000,36353590,6940,6940,6940,6940,0
|
|
20241028,140900,36353590,6940,6940,6940,6940,0
|
|
20241028,140800,36353590,6940,6940,6940,6940,0
|
|
20241028,140700,36353590,6940,6940,6940,6940,0
|
|
20241028,140600,36353590,6940,6940,6940,6940,0
|
|
20241028,140500,36353590,6940,6940,6940,6940,0
|
|
20241028,140400,36353590,6940,6940,6940,6940,0
|
|
20241028,140300,36353590,6940,6940,6940,6940,0
|
|
20241028,140200,36353590,6940,6940,6940,6940,0
|
|
20241028,140100,36353590,6940,6940,6940,6940,0
|
|
20241028,140000,36353590,6940,6940,6940,6940,0
|
|
20241028,135900,36353590,6940,6940,6940,6940,0
|
|
20241028,135800,36353590,6940,6940,6940,6940,0
|
|
20241028,135700,36353590,6940,6940,6940,6940,0
|
|
20241028,135600,36353590,6940,6940,6940,6940,0
|
|
20241028,135500,36353590,6940,6940,6940,6940,0
|
|
20241028,135400,36353590,6940,6940,6940,6940,0
|
|
20241028,135300,36353590,6940,6940,6940,6940,0
|
|
20241028,135200,36353590,6940,6940,6940,6940,0
|
|
20241028,135100,36353590,6940,6940,6940,6940,0
|
|
20241028,135000,36353590,6940,6940,6940,6940,0
|
|
20241028,134900,36353590,6940,6940,6940,6940,0
|
|
20241028,134800,36353590,6940,6940,6940,6940,0
|
|
20241028,134700,36353590,6940,6940,6940,6940,0
|
|
20241028,134600,36353590,6940,6940,6940,6940,0
|
|
20241028,134500,36353590,6940,6940,6940,6940,0
|
|
20241028,134400,36353590,6940,6940,6940,6940,0
|
|
20241028,134300,36353590,6940,6940,6940,6940,0
|
|
20241028,134200,36353590,6940,6940,6940,6940,0
|
|
20241028,134100,36353590,6940,6940,6940,6940,0
|
|
20241028,134000,36353590,6940,6940,6940,6940,0
|
|
20241028,133900,36353590,6940,6940,6940,6940,0
|
|
20241028,133800,36353590,6940,6940,6940,6940,0
|
|
20241028,133700,36353590,6940,6940,6940,6940,0
|
|
20241028,133600,36353590,6940,6940,6940,6940,0
|
|
20241028,133500,36353590,6940,6940,6940,6940,0
|
|
20241028,133400,36353590,6940,6940,6940,6940,0
|
|
20241028,133300,36353590,6940,6940,6940,6940,0
|
|
20241028,133200,36353590,6940,6940,6940,6940,0
|
|
20241028,133100,36353590,6940,6940,6940,6940,0
|
|
20241028,133000,36353590,6940,6940,6940,6940,0
|
|
20241028,132900,36353590,6940,6940,6940,6940,0
|
|
20241028,132800,36353590,6940,6940,6940,6940,0
|
|
20241028,132700,36353590,6940,6940,6940,6940,0
|
|
20241028,132600,36353590,6940,6940,6940,6940,0
|
|
20241028,132500,36353590,6940,6940,6940,6940,0
|
|
20241028,132400,36353590,6940,6940,6940,6940,0
|
|
20241028,132300,36353590,6940,6940,6940,6940,0
|
|
20241028,132200,36353590,6940,6940,6940,6940,0
|
|
20241028,132100,36353590,6940,6940,6940,6940,0
|
|
20241028,132000,36353590,6940,6940,6940,6940,102
|
|
20241028,131900,35645710,6940,6940,6940,6940,39
|
|
20241028,131800,35375050,6940,6940,6940,6940,0
|
|
20241028,131700,35375050,6940,6940,6940,6940,0
|
|
20241028,131600,35375050,6940,6940,6940,6940,0
|
|
20241028,131500,35375050,6940,6940,6940,6940,0
|
|
20241028,131400,35375050,6940,6940,6940,6940,0
|
|
20241028,131300,35375050,6940,6940,6940,6940,0
|
|
20241028,131200,35375050,6940,6940,6940,6940,0
|
|
20241028,131100,35375050,6940,6940,6940,6940,0
|
|
20241028,131000,35375050,6940,6940,6940,6940,0
|
|
20241028,130900,35375050,6940,6940,6940,6940,0
|
|
20241028,130800,35375050,6940,6940,6940,6940,0
|
|
20241028,130700,35375050,6940,6940,6940,6940,0
|
|
20241028,130600,35375050,6940,6940,6940,6940,0
|
|
20241028,130500,35375050,6940,6940,6940,6940,0
|
|
20241028,130400,35375050,6940,6940,6940,6940,1
|
|
20241028,130300,35368110,6940,6940,6940,6940,5
|
|
20241028,130200,35333410,6940,6940,6940,6940,10
|
|
20241028,130100,35264010,6930,6930,6930,6930,0
|
|
20241028,130000,35264010,6930,6930,6930,6930,0
|
|
20241028,125900,35264010,6930,6920,6930,6920,500
|
|
20241028,125800,31799400,6930,6930,6930,6930,0
|
|
20241028,125700,31799400,6930,6930,6930,6930,0
|
|
20241028,125600,31799400,6930,6930,6930,6930,0
|
|
20241028,125500,31799400,6930,6870,6930,6870,2
|
|
20241028,125400,31785600,6870,6870,6870,6870,0
|
|
20241028,125300,31785600,6870,6870,6870,6870,0
|
|
20241028,125200,31785600,6870,6870,6870,6870,0
|
|
20241028,125100,31785600,6870,6870,6870,6870,115
|
|
20241028,125000,30995550,6920,6940,6940,6920,20
|
|
20241028,124900,30856950,6940,6870,6940,6870,70
|
|
20241028,124800,30373950,6870,6870,6870,6870,95
|
|
20241028,124700,29721300,6870,6870,6870,6870,0
|
|
20241028,124600,29721300,6870,6870,6870,6870,0
|
|
20241028,124500,29721300,6870,6870,6870,6870,0
|
|
20241028,124400,29721300,6870,6840,6870,6840,40
|
|
20241028,124300,29447120,6810,6810,6810,6810,0
|
|
20241028,124200,29447120,6810,6850,6850,6810,1000
|
|
20241028,124100,22635960,6850,6850,6850,6850,1
|
|
20241028,124000,22629110,6870,6870,6870,6870,0
|
|
20241028,123900,22629110,6870,6870,6870,6870,0
|
|
20241028,123800,22629110,6870,6870,6870,6870,0
|
|
20241028,123700,22629110,6870,6870,6870,6870,0
|
|
20241028,123600,22629110,6870,6870,6870,6870,0
|
|
20241028,123500,22629110,6870,6870,6870,6870,0
|
|
20241028,123400,22629110,6870,6870,6870,6870,0
|
|
20241028,123300,22629110,6870,6870,6870,6870,0
|
|
20241028,123200,22629110,6870,6870,6870,6870,0
|
|
20241028,123100,22629110,6870,6870,6870,6870,0
|
|
20241028,123000,22629110,6870,6870,6870,6870,0
|
|
20241028,122900,22629110,6870,6870,6870,6870,0
|
|
20241028,122800,22629110,6870,6870,6870,6870,0
|
|
20241028,122700,22629110,6870,6870,6870,6870,0
|
|
20241028,122600,22629110,6870,6870,6870,6870,20
|
|
20241028,122500,22491710,6870,6870,6870,6870,1
|
|
20241028,122400,22484840,6830,6830,6830,6830,0
|
|
20241028,122300,22484840,6830,6830,6830,6830,0
|
|
20241028,122200,22484840,6830,6830,6830,6830,0
|
|
20241028,122100,22484840,6830,6830,6830,6830,0
|
|
20241028,122000,22484840,6830,6830,6830,6830,0
|
|
20241028,121900,22484840,6830,6830,6830,6830,0
|
|
20241028,121800,22484840,6830,6830,6830,6830,0
|
|
20241028,121700,22484840,6830,6830,6830,6830,0
|
|
20241028,121600,22484840,6830,6900,6900,6830,10
|
|
20241028,121500,22416140,6900,6900,6900,6900,0
|
|
20241028,121400,22416140,6900,6900,6900,6900,0
|
|
20241028,121300,22416140,6900,6900,6900,6900,0
|
|
20241028,121200,22416140,6900,6900,6900,6900,0
|
|
20241028,121100,22416140,6900,6900,6900,6900,0
|
|
20241028,121000,22416140,6900,6900,6900,6900,0
|
|
20241028,120900,22416140,6900,6900,6900,6900,0
|
|
20241028,120800,22416140,6900,6900,6900,6900,0
|
|
20241028,120700,22416140,6900,6900,6900,6900,0
|
|
20241028,120600,22416140,6900,6900,6900,6900,0
|
|
20241028,120500,22416140,6900,6900,6900,6900,0
|
|
20241028,120400,22416140,6900,6900,6900,6900,0
|
|
20241028,120300,22416140,6900,6900,6900,6900,0
|
|
20241028,120200,22416140,6900,6900,6900,6900,0
|
|
20241028,120100,22416140,6900,6900,6900,6900,0
|
|
20241028,120000,22416140,6900,6900,6900,6900,0
|
|
20241028,115900,22416140,6900,6900,6900,6900,0
|
|
20241028,115800,22416140,6900,6900,6900,6900,0
|
|
20241028,115700,22416140,6900,6900,6900,6900,0
|
|
20241028,115600,22416140,6900,6900,6900,6900,0
|
|
20241028,115500,22416140,6900,6900,6900,6900,0
|
|
20241028,115400,22416140,6900,6900,6900,6900,0
|
|
20241028,115300,22416140,6900,6900,6900,6900,0
|
|
20241028,115200,22416140,6900,6900,6900,6900,0
|
|
20241028,115100,22416140,6900,6900,6900,6900,0
|
|
20241028,115000,22416140,6900,6900,6900,6900,100
|
|
20241028,114900,21726140,6890,6890,6890,6890,0
|
|
20241028,114800,21726140,6890,6910,6910,6890,220
|
|
20241028,114700,20208000,6940,6940,6940,6940,0
|
|
20241028,114600,20208000,6940,6940,6940,6940,0
|
|
20241028,114500,20208000,6940,6940,6940,6940,0
|
|
20241028,114400,20208000,6940,6940,6940,6940,0
|
|
20241028,114300,20208000,6940,6940,6940,6940,1
|
|
20241028,114200,20201060,6910,6910,6910,6910,10
|
|
20241028,114100,20131960,6910,6910,6910,6910,0
|
|
20241028,114000,20131960,6910,6910,6910,6910,0
|
|
20241028,113900,20131960,6910,6910,6910,6910,0
|
|
20241028,113800,20131960,6910,6910,6910,6910,0
|
|
20241028,113700,20131960,6910,6910,6910,6910,2
|
|
20241028,113600,20118140,6910,6910,6910,6910,0
|
|
20241028,113500,20118140,6910,6910,6910,6910,0
|
|
20241028,113400,20118140,6910,6910,6910,6910,3
|
|
20241028,113300,20097410,6910,6910,6910,6910,0
|
|
20241028,113200,20097410,6910,6910,6910,6910,0
|
|
20241028,113100,20097410,6910,6910,6910,6910,0
|
|
20241028,113000,20097410,6910,6910,6910,6910,0
|
|
20241028,112900,20097410,6910,6910,6910,6910,0
|
|
20241028,112800,20097410,6910,6910,6910,6910,0
|
|
20241028,112700,20097410,6910,6910,6910,6910,0
|
|
20241028,112600,20097410,6910,6910,6910,6910,0
|
|
20241028,112500,20097410,6910,6910,6910,6910,0
|
|
20241028,112400,20097410,6910,6910,6910,6910,0
|
|
20241028,112300,20097410,6910,6910,6910,6910,0
|
|
20241028,112200,20097410,6910,6910,6910,6910,0
|
|
20241028,112100,20097410,6910,6910,6910,6910,0
|
|
20241028,112000,20097410,6910,6910,6910,6910,0
|
|
20241028,111900,20097410,6910,6910,6910,6910,0
|
|
20241028,111800,20097410,6910,6910,6910,6910,1
|
|
20241028,111700,20090500,6900,6900,6900,6900,0
|
|
20241028,111600,20090500,6900,6900,6900,6900,0
|
|
20241028,111500,20090500,6900,6900,6900,6900,0
|
|
20241028,111400,20090500,6900,6900,6900,6900,0
|
|
20241028,111300,20090500,6900,6900,6900,6900,0
|
|
20241028,111200,20090500,6900,6900,6900,6900,0
|
|
20241028,111100,20090500,6900,6900,6900,6900,0
|
|
20241028,111000,20090500,6900,6900,6900,6900,0
|
|
20241028,110900,20090500,6900,6900,6900,6900,0
|
|
20241028,110800,20090500,6900,6900,6900,6900,0
|
|
20241028,110700,20090500,6900,6900,6900,6900,0
|
|
20241028,110600,20090500,6900,6900,6900,6900,0
|
|
20241028,110500,20090500,6900,6900,6900,6900,0
|
|
20241028,110400,20090500,6900,6900,6900,6900,0
|
|
20241028,110300,20090500,6900,6900,6900,6900,0
|
|
20241028,110200,20090500,6900,6900,6900,6900,0
|
|
20241028,110100,20090500,6900,6900,6900,6900,0
|
|
20241028,110000,20090500,6900,6900,6900,6900,0
|
|
20241028,105900,20090500,6900,6900,6900,6900,0
|
|
20241028,105800,20090500,6900,6900,6900,6900,0
|
|
20241028,105700,20090500,6900,6910,6910,6900,6
|
|
20241028,105600,20049050,6910,6910,6910,6910,95
|
|
20241028,105500,19392600,6910,6910,6910,6910,0
|
|
20241028,105400,19392600,6910,6910,6910,6910,1
|
|
20241028,105300,19385690,6870,6870,6870,6870,0
|
|
20241028,105200,19385690,6870,6870,6870,6870,0
|
|
20241028,105100,19385690,6870,6870,6870,6870,0
|
|
20241028,105000,19385690,6870,6870,6870,6870,0
|
|
20241028,104900,19385690,6870,6870,6870,6870,0
|
|
20241028,104800,19385690,6870,6860,6870,6860,59
|
|
20241028,104700,18980760,6860,6860,6860,6860,220
|
|
20241028,104600,17471560,6860,6860,6860,6860,0
|
|
20241028,104500,17471560,6860,6860,6860,6860,0
|
|
20241028,104400,17471560,6860,6860,6860,6860,0
|
|
20241028,104300,17471560,6860,6860,6860,6860,86
|
|
20241028,104200,16881600,6860,6860,6860,6860,0
|
|
20241028,104100,16881600,6860,6860,6860,6860,0
|
|
20241028,104000,16881600,6860,6860,6860,6860,2
|
|
20241028,103900,16867880,6860,6860,6860,6860,0
|
|
20241028,103800,16867880,6860,6860,6860,6860,0
|
|
20241028,103700,16867880,6860,6860,6860,6860,0
|
|
20241028,103600,16867880,6860,6860,6860,6860,0
|
|
20241028,103500,16867880,6860,6860,6860,6860,0
|
|
20241028,103400,16867880,6860,6860,6860,6860,58
|
|
20241028,103300,16470000,6850,6850,6850,6850,0
|
|
20241028,103200,16470000,6850,6850,6850,6850,20
|
|
20241028,103100,16333000,6980,6980,6980,6980,0
|
|
20241028,103000,16333000,6980,6980,6980,6980,0
|
|
20241028,102900,16333000,6980,6980,6980,6980,0
|
|
20241028,102800,16333000,6980,6980,6980,6980,0
|
|
20241028,102700,16333000,6980,6980,6980,6980,0
|
|
20241028,102600,16333000,6980,6980,6980,6980,0
|
|
20241028,102500,16333000,6980,6980,6980,6980,0
|
|
20241028,102400,16333000,6980,6820,6980,6820,214
|
|
20241028,102300,14871680,6830,6830,6830,6830,200
|
|
20241028,102200,13505680,6830,6830,6830,6830,0
|
|
20241028,102100,13505680,6830,6830,6830,6830,0
|
|
20241028,102000,13505680,6830,6840,6840,6830,445
|
|
20241028,101900,10465330,6910,6910,6910,6910,0
|
|
20241028,101800,10465330,6910,6910,6910,6910,0
|
|
20241028,101700,10465330,6910,6910,6910,6910,0
|
|
20241028,101600,10465330,6910,6910,6910,6910,65
|
|
20241028,101500,10016180,6970,6970,6970,6970,0
|
|
20241028,101400,10016180,6970,6820,6970,6820,11
|
|
20241028,101300,9941010,6800,6800,6800,6800,0
|
|
20241028,101200,9941010,6800,6800,6800,6800,0
|
|
20241028,101100,9941010,6800,6800,6800,6800,0
|
|
20241028,101000,9941010,6800,6800,6800,6800,0
|
|
20241028,100900,9941010,6800,6980,6980,6800,80
|
|
20241028,100800,9396830,6780,6920,6920,6780,1000
|
|
20241028,100700,2541900,6980,6980,6980,6980,0
|
|
20241028,100600,2541900,6980,6980,6980,6980,0
|
|
20241028,100500,2541900,6980,6980,6980,6980,0
|
|
20241028,100400,2541900,6980,6980,6980,6980,0
|
|
20241028,100300,2541900,6980,6980,6980,6980,0
|
|
20241028,100200,2541900,6980,6980,6980,6980,0
|
|
20241028,100100,2541900,6980,6980,6980,6980,0
|
|
20241028,100000,2541900,6980,6980,6980,6980,0
|
|
20241028,095900,2541900,6980,6980,6980,6980,0
|
|
20241028,095800,2541900,6980,6980,6980,6980,0
|
|
20241028,095700,2541900,6980,6980,6980,6980,0
|
|
20241028,095600,2541900,6980,6980,6980,6980,1
|
|
20241028,095500,2534920,6920,6920,6920,6920,0
|
|
20241028,095400,2534920,6920,6920,6920,6920,0
|
|
20241028,095300,2534920,6920,6920,6920,6920,0
|
|
20241028,095200,2534920,6920,6920,6920,6920,0
|
|
20241028,095100,2534920,6920,6920,6920,6920,5
|
|
20241028,095000,2500320,6920,6920,6920,6920,1
|
|
20241028,094900,2493400,6980,6980,6980,6980,0
|
|
20241028,094800,2493400,6980,6980,6980,6980,1
|
|
20241028,094700,2486420,6980,6980,6980,6980,2
|
|
20241028,094600,2472460,6980,6980,6980,6980,1
|
|
20241028,094500,2465480,6990,6990,6990,6990,0
|
|
20241028,094400,2465480,6990,6990,6990,6990,0
|
|
20241028,094300,2465480,6990,6990,6990,6990,0
|
|
20241028,094200,2465480,6990,6990,6990,6990,0
|
|
20241028,094100,2465480,6990,6990,6990,6990,0
|
|
20241028,094000,2465480,6990,6990,6990,6990,0
|
|
20241028,093900,2465480,6990,6990,6990,6990,0
|
|
20241028,093800,2465480,6990,6990,6990,6990,132
|
|
20241028,093700,1542800,6990,6990,6990,6990,0
|
|
20241028,093600,1542800,6990,6990,6990,6990,1
|
|
20241028,093500,1535810,7000,7000,7000,7000,0
|
|
20241028,093400,1535810,7000,7000,7000,7000,0
|
|
20241028,093300,1535810,7000,7000,7000,7000,0
|
|
20241028,093200,1535810,7000,7000,7000,7000,0
|
|
20241028,093100,1535810,7000,7000,7000,7000,0
|
|
20241028,093000,1535810,7000,6990,7000,6990,15
|
|
20241028,092900,1430950,6990,6990,6990,6990,0
|
|
20241028,092800,1430950,6990,6990,6990,6990,0
|
|
20241028,092700,1430950,6990,6990,6990,6990,0
|
|
20241028,092600,1430950,6990,6990,6990,6990,0
|
|
20241028,092500,1430950,6990,6990,6990,6990,0
|
|
20241028,092400,1430950,6990,6930,6990,6930,4
|
|
20241028,092300,1403150,6930,6930,6930,6930,0
|
|
20241028,092200,1403150,6930,6930,6930,6930,0
|
|
20241028,092100,1403150,6930,6930,6930,6930,5
|
|
20241028,092000,1368500,6930,6930,6930,6930,1
|
|
20241028,091900,1361570,6940,6940,6940,6940,0
|
|
20241028,091800,1361570,6940,6940,6940,6940,0
|
|
20241028,091700,1361570,6940,6930,6940,6930,9
|
|
20241028,091600,1299170,6940,6940,6940,6940,0
|
|
20241028,091500,1299170,6940,6940,6940,6940,3
|
|
20241028,091400,1278350,6930,6930,6930,6930,0
|
|
20241028,091300,1278350,6930,6930,6930,6930,0
|
|
20241028,091200,1278350,6930,6930,6930,6930,0
|
|
20241028,091100,1278350,6930,6930,6930,6930,0
|
|
20241028,091000,1278350,6930,6930,6930,6930,0
|
|
20241028,090900,1278350,6930,6930,6930,6930,0
|
|
20241028,090800,1278350,6930,6930,6930,6930,5
|
|
20241028,090700,1243700,6920,6920,6920,6920,0
|
|
20241028,090600,1243700,6920,6920,6920,6920,0
|
|
20241028,090500,1243700,6920,6920,6920,6900,180
|
|
20241028,090400,0,6930,6930,6930,6930,0
|
|
20241028,090300,0,6930,6930,6930,6930,0
|
|
20241028,090200,0,6930,6930,6930,6930,0
|
|
20241028,090100,0,6930,6930,6930,6930,0
|
|
20241028,090000,0,6930,6930,6930,6930,0
|