633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193000,154538920,6610,6610,6610,6610,781
|
|
20241024,192900,154538920,6610,6610,6610,6610,0
|
|
20241024,192800,154538920,6610,6610,6610,6610,0
|
|
20241024,192700,154538920,6610,6610,6610,6610,0
|
|
20241024,192600,154538920,6610,6610,6610,6610,0
|
|
20241024,192500,154538920,6610,6610,6610,6610,0
|
|
20241024,192400,154538920,6610,6610,6610,6610,0
|
|
20241024,192300,154538920,6610,6610,6610,6610,0
|
|
20241024,192200,154538920,6610,6610,6610,6610,0
|
|
20241024,192100,154538920,6610,6610,6610,6610,0
|
|
20241024,192000,154538920,6610,6610,6610,6610,0
|
|
20241024,191900,154538920,6610,6610,6610,6610,0
|
|
20241024,191800,154538920,6610,6610,6610,6610,0
|
|
20241024,191700,154538920,6610,6610,6610,6610,0
|
|
20241024,191600,154538920,6610,6610,6610,6610,0
|
|
20241024,191500,154538920,6610,6610,6610,6610,0
|
|
20241024,191400,154538920,6610,6610,6610,6610,0
|
|
20241024,191300,154538920,6610,6610,6610,6610,0
|
|
20241024,191200,154538920,6610,6610,6610,6610,0
|
|
20241024,191100,154538920,6610,6610,6610,6610,0
|
|
20241024,191000,154538920,6610,6610,6610,6610,0
|
|
20241024,190900,154538920,6610,6610,6610,6610,0
|
|
20241024,190800,154538920,6610,6610,6610,6610,0
|
|
20241024,190700,154538920,6610,6610,6610,6610,0
|
|
20241024,190600,154538920,6610,6610,6610,6610,0
|
|
20241024,190500,154538920,6610,6610,6610,6610,0
|
|
20241024,190400,154538920,6610,6610,6610,6610,0
|
|
20241024,190300,154538920,6610,6610,6610,6610,0
|
|
20241024,190200,154538920,6610,6610,6610,6610,0
|
|
20241024,190100,154538920,6610,6610,6610,6610,0
|
|
20241024,190000,154538920,6610,6610,6610,6610,781
|
|
20241024,185900,154538920,6610,6610,6610,6610,0
|
|
20241024,185800,154538920,6610,6610,6610,6610,0
|
|
20241024,185700,154538920,6610,6610,6610,6610,0
|
|
20241024,185600,154538920,6610,6610,6610,6610,0
|
|
20241024,185500,154538920,6610,6610,6610,6610,0
|
|
20241024,185400,154538920,6610,6610,6610,6610,0
|
|
20241024,185300,154538920,6610,6610,6610,6610,0
|
|
20241024,185200,154538920,6610,6610,6610,6610,0
|
|
20241024,185100,154538920,6610,6610,6610,6610,0
|
|
20241024,185000,154538920,6610,6610,6610,6610,0
|
|
20241024,184900,154538920,6610,6610,6610,6610,0
|
|
20241024,184800,154538920,6610,6610,6610,6610,0
|
|
20241024,184700,154538920,6610,6610,6610,6610,0
|
|
20241024,184600,154538920,6610,6610,6610,6610,0
|
|
20241024,184500,154538920,6610,6610,6610,6610,0
|
|
20241024,184400,154538920,6610,6610,6610,6610,0
|
|
20241024,184300,154538920,6610,6610,6610,6610,0
|
|
20241024,184200,154538920,6610,6610,6610,6610,0
|
|
20241024,184100,154538920,6610,6610,6610,6610,0
|
|
20241024,184000,154538920,6610,6610,6610,6610,0
|
|
20241024,183900,154538920,6610,6610,6610,6610,0
|
|
20241024,183800,154538920,6610,6610,6610,6610,0
|
|
20241024,183700,154538920,6610,6610,6610,6610,0
|
|
20241024,183600,154538920,6610,6610,6610,6610,0
|
|
20241024,183500,154538920,6610,6610,6610,6610,0
|
|
20241024,183400,154538920,6610,6610,6610,6610,0
|
|
20241024,183300,154538920,6610,6610,6610,6610,0
|
|
20241024,183200,154538920,6610,6610,6610,6610,0
|
|
20241024,183100,154538920,6610,6610,6610,6610,0
|
|
20241024,183000,154538920,6610,6610,6610,6610,781
|
|
20241024,182900,154538920,6610,6610,6610,6610,0
|
|
20241024,182800,154538920,6610,6610,6610,6610,0
|
|
20241024,182700,154538920,6610,6610,6610,6610,0
|
|
20241024,182600,154538920,6610,6610,6610,6610,0
|
|
20241024,182500,154538920,6610,6610,6610,6610,0
|
|
20241024,182400,154538920,6610,6610,6610,6610,0
|
|
20241024,182300,154538920,6610,6610,6610,6610,0
|
|
20241024,182200,154538920,6610,6610,6610,6610,0
|
|
20241024,182100,154538920,6610,6610,6610,6610,0
|
|
20241024,182000,154538920,6610,6610,6610,6610,0
|
|
20241024,181900,154538920,6610,6610,6610,6610,0
|
|
20241024,181800,154538920,6610,6610,6610,6610,0
|
|
20241024,181700,154538920,6610,6610,6610,6610,0
|
|
20241024,181600,154538920,6610,6610,6610,6610,0
|
|
20241024,181500,154538920,6610,6610,6610,6610,0
|
|
20241024,181400,154538920,6610,6610,6610,6610,0
|
|
20241024,181300,154538920,6610,6610,6610,6610,0
|
|
20241024,181200,154538920,6610,6610,6610,6610,0
|
|
20241024,181100,154538920,6610,6610,6610,6610,0
|
|
20241024,181000,154538920,6610,6610,6610,6610,0
|
|
20241024,180900,154538920,6610,6610,6610,6610,0
|
|
20241024,180800,154538920,6610,6610,6610,6610,0
|
|
20241024,180700,154538920,6610,6610,6610,6610,0
|
|
20241024,180600,154538920,6610,6610,6610,6610,0
|
|
20241024,180500,154538920,6610,6610,6610,6610,0
|
|
20241024,180400,154538920,6610,6610,6610,6610,0
|
|
20241024,180300,154538920,6610,6610,6610,6610,0
|
|
20241024,180200,154538920,6610,6610,6610,6610,0
|
|
20241024,180100,154538920,6610,6610,6610,6610,0
|
|
20241024,180000,154538920,6610,6610,6610,6610,781
|
|
20241024,175900,154538920,6610,6610,6610,6610,0
|
|
20241024,175800,154538920,6610,6610,6610,6610,0
|
|
20241024,175700,154538920,6610,6610,6610,6610,0
|
|
20241024,175600,154538920,6610,6610,6610,6610,0
|
|
20241024,175500,154538920,6610,6610,6610,6610,0
|
|
20241024,175400,154538920,6610,6610,6610,6610,0
|
|
20241024,175300,154538920,6610,6610,6610,6610,0
|
|
20241024,175200,154538920,6610,6610,6610,6610,0
|
|
20241024,175100,154538920,6610,6610,6610,6610,0
|
|
20241024,175000,154538920,6610,6610,6610,6610,0
|
|
20241024,174900,154538920,6610,6610,6610,6610,0
|
|
20241024,174800,154538920,6610,6610,6610,6610,0
|
|
20241024,174700,154538920,6610,6610,6610,6610,0
|
|
20241024,174600,154538920,6610,6610,6610,6610,0
|
|
20241024,174500,154538920,6610,6610,6610,6610,0
|
|
20241024,174400,154538920,6610,6610,6610,6610,0
|
|
20241024,174300,154538920,6610,6610,6610,6610,0
|
|
20241024,174200,154538920,6610,6610,6610,6610,0
|
|
20241024,174100,154538920,6610,6610,6610,6610,0
|
|
20241024,174000,154538920,6610,6610,6610,6610,0
|
|
20241024,173900,154538920,6610,6610,6610,6610,0
|
|
20241024,173800,154538920,6610,6610,6610,6610,0
|
|
20241024,173700,154538920,6610,6610,6610,6610,0
|
|
20241024,173600,154538920,6610,6610,6610,6610,0
|
|
20241024,173500,154538920,6610,6610,6610,6610,0
|
|
20241024,173400,154538920,6610,6610,6610,6610,0
|
|
20241024,173300,154538920,6610,6610,6610,6610,0
|
|
20241024,173200,154538920,6610,6610,6610,6610,0
|
|
20241024,173100,154538920,6610,6610,6610,6610,0
|
|
20241024,173000,154538920,6610,6610,6610,6610,781
|
|
20241024,172900,154538920,6610,6610,6610,6610,0
|
|
20241024,172800,154538920,6610,6610,6610,6610,0
|
|
20241024,172700,154538920,6610,6610,6610,6610,0
|
|
20241024,172600,154538920,6610,6610,6610,6610,0
|
|
20241024,172500,154538920,6610,6610,6610,6610,0
|
|
20241024,172400,154538920,6610,6610,6610,6610,0
|
|
20241024,172300,154538920,6610,6610,6610,6610,0
|
|
20241024,172200,154538920,6610,6610,6610,6610,0
|
|
20241024,172100,154538920,6610,6610,6610,6610,0
|
|
20241024,172000,154538920,6610,6610,6610,6610,0
|
|
20241024,171900,154538920,6610,6610,6610,6610,0
|
|
20241024,171800,154538920,6610,6610,6610,6610,0
|
|
20241024,171700,154538920,6610,6610,6610,6610,0
|
|
20241024,171600,154538920,6610,6610,6610,6610,0
|
|
20241024,171500,154538920,6610,6610,6610,6610,0
|
|
20241024,171400,154538920,6610,6610,6610,6610,0
|
|
20241024,171300,154538920,6610,6610,6610,6610,0
|
|
20241024,171200,154538920,6610,6610,6610,6610,0
|
|
20241024,171100,154538920,6610,6610,6610,6610,0
|
|
20241024,171000,154538920,6610,6610,6610,6610,0
|
|
20241024,170900,154538920,6610,6610,6610,6610,0
|
|
20241024,170800,154538920,6610,6610,6610,6610,0
|
|
20241024,170700,154538920,6610,6610,6610,6610,0
|
|
20241024,170600,154538920,6610,6610,6610,6610,0
|
|
20241024,170500,154538920,6610,6610,6610,6610,0
|
|
20241024,170400,154538920,6610,6610,6610,6610,0
|
|
20241024,170300,154538920,6610,6610,6610,6610,0
|
|
20241024,170200,154538920,6610,6610,6610,6610,0
|
|
20241024,170100,154538920,6610,6610,6610,6610,0
|
|
20241024,170000,154538920,6610,6610,6610,6610,781
|
|
20241024,165900,154538920,6610,6610,6610,6610,0
|
|
20241024,165800,154538920,6610,6610,6610,6610,0
|
|
20241024,165700,154538920,6610,6610,6610,6610,0
|
|
20241024,165600,154538920,6610,6610,6610,6610,0
|
|
20241024,165500,154538920,6610,6610,6610,6610,0
|
|
20241024,165400,154538920,6610,6610,6610,6610,0
|
|
20241024,165300,154538920,6610,6610,6610,6610,0
|
|
20241024,165200,154538920,6610,6610,6610,6610,0
|
|
20241024,165100,154538920,6610,6610,6610,6610,0
|
|
20241024,165000,154538920,6610,6610,6610,6610,0
|
|
20241024,164900,154538920,6610,6610,6610,6610,0
|
|
20241024,164800,154538920,6610,6610,6610,6610,0
|
|
20241024,164700,154538920,6610,6610,6610,6610,0
|
|
20241024,164600,154538920,6610,6610,6610,6610,0
|
|
20241024,164500,154538920,6610,6610,6610,6610,0
|
|
20241024,164400,154538920,6610,6610,6610,6610,0
|
|
20241024,164300,154538920,6610,6610,6610,6610,0
|
|
20241024,164200,154538920,6610,6610,6610,6610,0
|
|
20241024,164100,154538920,6610,6610,6610,6610,0
|
|
20241024,164000,154538920,6610,6610,6610,6610,0
|
|
20241024,163900,154538920,6610,6610,6610,6610,0
|
|
20241024,163800,154538920,6610,6610,6610,6610,0
|
|
20241024,163700,154538920,6610,6610,6610,6610,0
|
|
20241024,163600,154538920,6610,6610,6610,6610,0
|
|
20241024,163500,154538920,6610,6610,6610,6610,0
|
|
20241024,163400,154538920,6610,6610,6610,6610,0
|
|
20241024,163300,154538920,6610,6610,6610,6610,0
|
|
20241024,163200,154538920,6610,6610,6610,6610,0
|
|
20241024,163100,154538920,6610,6610,6610,6610,0
|
|
20241024,163000,154538920,6610,6610,6610,6610,781
|
|
20241024,162900,154538920,6610,6610,6610,6610,0
|
|
20241024,162800,154538920,6610,6610,6610,6610,0
|
|
20241024,162700,154538920,6610,6610,6610,6610,0
|
|
20241024,162600,154538920,6610,6610,6610,6610,0
|
|
20241024,162500,154538920,6610,6610,6610,6610,0
|
|
20241024,162400,154538920,6610,6610,6610,6610,0
|
|
20241024,162300,154538920,6610,6610,6610,6610,0
|
|
20241024,162200,154538920,6610,6610,6610,6610,0
|
|
20241024,162100,154538920,6610,6610,6610,6610,0
|
|
20241024,162000,154538920,6610,6610,6610,6610,0
|
|
20241024,161900,154538920,6610,6610,6610,6610,0
|
|
20241024,161800,154538920,6610,6610,6610,6610,0
|
|
20241024,161700,154538920,6610,6610,6610,6610,0
|
|
20241024,161600,154538920,6610,6610,6610,6610,0
|
|
20241024,161500,154538920,6610,6610,6610,6610,0
|
|
20241024,161400,154538920,6610,6610,6610,6610,0
|
|
20241024,161300,154538920,6610,6610,6610,6610,0
|
|
20241024,161200,154538920,6610,6610,6610,6610,0
|
|
20241024,161100,154538920,6610,6610,6610,6610,0
|
|
20241024,161000,154538920,6610,6610,6610,6610,0
|
|
20241024,160900,154538920,6610,6610,6610,6610,0
|
|
20241024,160800,154538920,6610,6610,6610,6610,0
|
|
20241024,160700,154538920,6610,6610,6610,6610,0
|
|
20241024,160600,154538920,6610,6610,6610,6610,0
|
|
20241024,160500,154538920,6610,6610,6610,6610,0
|
|
20241024,160400,154538920,6610,6610,6610,6610,0
|
|
20241024,160300,154538920,6610,6610,6610,6610,0
|
|
20241024,160200,154538920,6610,6610,6610,6610,0
|
|
20241024,160100,154538920,6610,6610,6610,6610,0
|
|
20241024,160000,154538920,6610,6610,6610,6610,781
|
|
20241024,155900,154538920,6610,6610,6610,6610,0
|
|
20241024,155800,154538920,6610,6610,6610,6610,0
|
|
20241024,155700,154538920,6610,6610,6610,6610,0
|
|
20241024,155600,154538920,6610,6610,6610,6610,0
|
|
20241024,155500,154538920,6610,6610,6610,6610,0
|
|
20241024,155400,154538920,6610,6610,6610,6610,0
|
|
20241024,155300,154538920,6610,6610,6610,6610,0
|
|
20241024,155200,154538920,6610,6610,6610,6610,0
|
|
20241024,155100,154538920,6610,6610,6610,6610,0
|
|
20241024,155000,154538920,6610,6610,6610,6610,0
|
|
20241024,154900,154538920,6610,6610,6610,6610,0
|
|
20241024,154800,154538920,6610,6610,6610,6610,0
|
|
20241024,154700,154538920,6610,6610,6610,6610,0
|
|
20241024,154600,154538920,6610,6610,6610,6610,0
|
|
20241024,154500,154538920,6610,6610,6610,6610,0
|
|
20241024,154400,154538920,6610,6610,6610,6610,0
|
|
20241024,154300,154538920,6610,6610,6610,6610,0
|
|
20241024,154200,154538920,6610,6610,6610,6610,0
|
|
20241024,154100,154538920,6610,6610,6610,6610,0
|
|
20241024,154000,154538920,6610,6610,6610,6610,0
|
|
20241024,153900,154538920,6610,6610,6610,6610,0
|
|
20241024,153800,154538920,6610,6610,6610,6610,0
|
|
20241024,153700,154538920,6610,6610,6610,6610,0
|
|
20241024,153600,154538920,6610,6610,6610,6610,0
|
|
20241024,153500,154538920,6610,6610,6610,6610,0
|
|
20241024,153400,154538920,6610,6610,6610,6610,0
|
|
20241024,153300,154538920,6610,6610,6610,6610,0
|
|
20241024,153200,154538920,6610,6610,6610,6610,0
|
|
20241024,153100,154538920,6610,6610,6610,6610,0
|
|
20241024,153000,154538920,6610,6610,6610,6610,1562
|
|
20241024,152900,149376510,6660,6660,6660,6660,0
|
|
20241024,152800,149376510,6660,6660,6660,6660,0
|
|
20241024,152700,149376510,6660,6660,6660,6660,0
|
|
20241024,152600,149376510,6660,6660,6660,6660,0
|
|
20241024,152500,149376510,6660,6660,6660,6660,0
|
|
20241024,152400,149376510,6660,6660,6660,6660,0
|
|
20241024,152300,149376510,6660,6660,6660,6660,0
|
|
20241024,152200,149376510,6660,6660,6660,6660,0
|
|
20241024,152100,149376510,6660,6660,6660,6660,0
|
|
20241024,152000,149376510,6660,6660,6660,6660,0
|
|
20241024,151900,149376510,6660,6620,6660,6610,1002
|
|
20241024,151800,142753070,6660,6660,6660,6660,0
|
|
20241024,151700,142753070,6660,6660,6660,6620,472
|
|
20241024,151600,139627620,6660,6660,6660,6660,0
|
|
20241024,151500,139627620,6660,6660,6660,6660,1
|
|
20241024,151400,139620960,6630,6620,6660,6620,423
|
|
20241024,151300,136818760,6660,6660,6660,6660,0
|
|
20241024,151200,136818760,6660,6660,6660,6660,0
|
|
20241024,151100,136818760,6660,6660,6660,6660,1
|
|
20241024,151000,136812100,6620,6630,6660,6620,137
|
|
20241024,150900,135905040,6660,6660,6660,6660,0
|
|
20241024,150800,135905040,6660,6660,6660,6660,0
|
|
20241024,150700,135905040,6660,6660,6660,6660,1
|
|
20241024,150600,135898380,6650,6650,6650,6650,10
|
|
20241024,150500,135831880,6660,6630,6660,6630,324
|
|
20241024,150400,133683150,6660,6660,6660,6660,0
|
|
20241024,150300,133683150,6660,6660,6660,6660,0
|
|
20241024,150200,133683150,6660,6660,6660,6660,0
|
|
20241024,150100,133683150,6660,6660,6660,6660,0
|
|
20241024,150000,133683150,6660,6660,6660,6660,0
|
|
20241024,145900,133683150,6660,6660,6660,6660,0
|
|
20241024,145800,133683150,6660,6660,6660,6660,0
|
|
20241024,145700,133683150,6660,6660,6660,6660,1
|
|
20241024,145600,133676490,6660,6660,6660,6660,0
|
|
20241024,145500,133676490,6660,6660,6660,6660,0
|
|
20241024,145400,133676490,6660,6660,6660,6660,0
|
|
20241024,145300,133676490,6660,6660,6660,6660,0
|
|
20241024,145200,133676490,6660,6660,6660,6660,0
|
|
20241024,145100,133676490,6660,6660,6660,6660,0
|
|
20241024,145000,133676490,6660,6660,6660,6660,0
|
|
20241024,144900,133676490,6660,6660,6660,6660,2
|
|
20241024,144800,133663170,6660,6660,6660,6660,0
|
|
20241024,144700,133663170,6660,6660,6660,6660,0
|
|
20241024,144600,133663170,6660,6660,6660,6660,0
|
|
20241024,144500,133663170,6660,6660,6660,6660,0
|
|
20241024,144400,133663170,6660,6660,6660,6660,1
|
|
20241024,144300,133656510,6630,6630,6630,6630,118
|
|
20241024,144200,132874170,6670,6670,6670,6670,0
|
|
20241024,144100,132874170,6670,6670,6670,6670,38
|
|
20241024,144000,132620710,6680,6680,6680,6680,100
|
|
20241024,143900,131952710,6680,6680,6680,6680,0
|
|
20241024,143800,131952710,6680,6630,6680,6630,401
|
|
20241024,143700,129294030,6630,6640,6640,6630,92
|
|
20241024,143600,128683160,6640,6640,6640,6640,0
|
|
20241024,143500,128683160,6640,6640,6640,6640,0
|
|
20241024,143400,128683160,6640,6640,6640,6640,0
|
|
20241024,143300,128683160,6640,6640,6640,6640,9
|
|
20241024,143200,128623400,6650,6650,6650,6650,0
|
|
20241024,143100,128623400,6650,6650,6650,6650,0
|
|
20241024,143000,128623400,6650,6650,6650,6650,29
|
|
20241024,142900,128430550,6650,6650,6650,6650,0
|
|
20241024,142800,128430550,6650,6650,6650,6650,0
|
|
20241024,142700,128430550,6650,6650,6650,6650,0
|
|
20241024,142600,128430550,6650,6660,6660,6650,552
|
|
20241024,142500,124759730,6680,6660,6680,6660,6
|
|
20241024,142400,124719750,6660,6660,6660,6660,0
|
|
20241024,142300,124719750,6660,6660,6660,6660,100
|
|
20241024,142200,124053750,6670,6670,6670,6670,0
|
|
20241024,142100,124053750,6670,6670,6670,6670,8
|
|
20241024,142000,124000390,6690,6690,6690,6690,0
|
|
20241024,141900,124000390,6690,6690,6690,6690,0
|
|
20241024,141800,124000390,6690,6690,6690,6690,0
|
|
20241024,141700,124000390,6690,6690,6690,6690,0
|
|
20241024,141600,124000390,6690,6690,6690,6690,0
|
|
20241024,141500,124000390,6690,6690,6690,6690,0
|
|
20241024,141400,124000390,6690,6690,6690,6690,0
|
|
20241024,141300,124000390,6690,6690,6690,6690,0
|
|
20241024,141200,124000390,6690,6690,6690,6690,0
|
|
20241024,141100,124000390,6690,6690,6690,6690,0
|
|
20241024,141000,124000390,6690,6690,6690,6690,0
|
|
20241024,140900,124000390,6690,6690,6690,6690,0
|
|
20241024,140800,124000390,6690,6690,6690,6690,0
|
|
20241024,140700,124000390,6690,6690,6690,6690,0
|
|
20241024,140600,124000390,6690,6690,6690,6690,0
|
|
20241024,140500,124000390,6690,6690,6690,6690,1
|
|
20241024,140400,123993700,6690,6690,6690,6690,1
|
|
20241024,140300,123987010,6650,6650,6650,6650,1
|
|
20241024,140200,123980360,6690,6690,6690,6690,0
|
|
20241024,140100,123980360,6690,6690,6690,6690,0
|
|
20241024,140000,123980360,6690,6690,6690,6690,0
|
|
20241024,135900,123980360,6690,6690,6690,6690,4
|
|
20241024,135800,123953600,6690,6690,6690,6690,0
|
|
20241024,135700,123953600,6690,6690,6690,6690,0
|
|
20241024,135600,123953600,6690,6690,6690,6690,1
|
|
20241024,135500,123946910,6670,6670,6670,6670,0
|
|
20241024,135400,123946910,6670,6670,6670,6670,0
|
|
20241024,135300,123946910,6670,6670,6670,6670,0
|
|
20241024,135200,123946910,6670,6670,6670,6670,20
|
|
20241024,135100,123813510,6700,6700,6700,6700,0
|
|
20241024,135000,123813510,6700,6700,6700,6700,0
|
|
20241024,134900,123813510,6700,6700,6700,6700,0
|
|
20241024,134800,123813510,6700,6700,6700,6700,0
|
|
20241024,134700,123813510,6700,6700,6700,6700,0
|
|
20241024,134600,123813510,6700,6700,6700,6700,1
|
|
20241024,134500,123806810,6660,6680,6680,6660,370
|
|
20241024,134400,121340960,6700,6700,6700,6700,0
|
|
20241024,134300,121340960,6700,6700,6700,6700,0
|
|
20241024,134200,121340960,6700,6700,6700,6700,0
|
|
20241024,134100,121340960,6700,6680,6700,6680,168
|
|
20241024,134000,120218700,6700,6700,6700,6700,1
|
|
20241024,133900,120212000,6690,6690,6690,6690,8
|
|
20241024,133800,120158480,6690,6690,6690,6690,27
|
|
20241024,133700,119977850,6700,6700,6700,6700,0
|
|
20241024,133600,119977850,6700,6700,6700,6700,0
|
|
20241024,133500,119977850,6700,6700,6700,6700,0
|
|
20241024,133400,119977850,6700,6700,6700,6700,0
|
|
20241024,133300,119977850,6700,6700,6700,6700,1
|
|
20241024,133200,119971150,6710,6710,6710,6710,3
|
|
20241024,133100,119951020,6710,6710,6710,6710,4
|
|
20241024,133000,119924180,6720,6720,6720,6720,0
|
|
20241024,132900,119924180,6720,6720,6720,6720,0
|
|
20241024,132800,119924180,6720,6720,6720,6720,0
|
|
20241024,132700,119924180,6720,6720,6720,6720,1
|
|
20241024,132600,119917460,6700,6700,6700,6700,0
|
|
20241024,132500,119917460,6700,6700,6700,6700,0
|
|
20241024,132400,119917460,6700,6700,6700,6700,0
|
|
20241024,132300,119917460,6700,6700,6700,6700,0
|
|
20241024,132200,119917460,6700,6700,6700,6700,0
|
|
20241024,132100,119917460,6700,6700,6700,6700,0
|
|
20241024,132000,119917460,6700,6700,6700,6700,0
|
|
20241024,131900,119917460,6700,6700,6700,6700,0
|
|
20241024,131800,119917460,6700,6700,6700,6700,0
|
|
20241024,131700,119917460,6700,6700,6700,6700,0
|
|
20241024,131600,119917460,6700,6700,6700,6700,10
|
|
20241024,131500,119850460,6700,6700,6700,6700,0
|
|
20241024,131400,119850460,6700,6700,6700,6700,0
|
|
20241024,131300,119850460,6700,6700,6700,6700,0
|
|
20241024,131200,119850460,6700,6700,6700,6700,0
|
|
20241024,131100,119850460,6700,6700,6700,6700,0
|
|
20241024,131000,119850460,6700,6690,6700,6690,682
|
|
20241024,130900,115282870,6690,6690,6690,6690,0
|
|
20241024,130800,115282870,6690,6690,6690,6690,0
|
|
20241024,130700,115282870,6690,6690,6690,6690,0
|
|
20241024,130600,115282870,6690,6690,6690,6690,0
|
|
20241024,130500,115282870,6690,6690,6690,6690,0
|
|
20241024,130400,115282870,6690,6690,6690,6690,1
|
|
20241024,130300,115276180,6690,6690,6690,6690,1
|
|
20241024,130200,115269490,6680,6680,6680,6680,0
|
|
20241024,130100,115269490,6680,6680,6680,6680,0
|
|
20241024,130000,115269490,6680,6680,6680,6680,0
|
|
20241024,125900,115269490,6680,6680,6680,6680,0
|
|
20241024,125800,115269490,6680,6680,6680,6680,3
|
|
20241024,125700,115249450,6700,6700,6700,6700,0
|
|
20241024,125600,115249450,6700,6700,6700,6700,0
|
|
20241024,125500,115249450,6700,6700,6700,6700,0
|
|
20241024,125400,115249450,6700,6700,6700,6700,0
|
|
20241024,125300,115249450,6700,6700,6700,6700,0
|
|
20241024,125200,115249450,6700,6700,6700,6700,0
|
|
20241024,125100,115249450,6700,6700,6700,6700,0
|
|
20241024,125000,115249450,6700,6700,6700,6700,0
|
|
20241024,124900,115249450,6700,6700,6700,6700,0
|
|
20241024,124800,115249450,6700,6700,6700,6700,0
|
|
20241024,124700,115249450,6700,6700,6700,6700,0
|
|
20241024,124600,115249450,6700,6700,6700,6700,0
|
|
20241024,124500,115249450,6700,6700,6700,6700,0
|
|
20241024,124400,115249450,6700,6700,6700,6700,0
|
|
20241024,124300,115249450,6700,6700,6700,6700,0
|
|
20241024,124200,115249450,6700,6700,6700,6700,0
|
|
20241024,124100,115249450,6700,6700,6700,6700,1
|
|
20241024,124000,115242750,6700,6700,6700,6700,0
|
|
20241024,123900,115242750,6700,6700,6700,6700,0
|
|
20241024,123800,115242750,6700,6700,6700,6700,51
|
|
20241024,123700,114901050,6700,6700,6700,6700,0
|
|
20241024,123600,114901050,6700,6700,6700,6700,0
|
|
20241024,123500,114901050,6700,6700,6700,6700,0
|
|
20241024,123400,114901050,6700,6690,6700,6690,119
|
|
20241024,123300,114103890,6690,6690,6690,6690,0
|
|
20241024,123200,114103890,6690,6690,6690,6690,10
|
|
20241024,123100,114036990,6690,6690,6690,6690,0
|
|
20241024,123000,114036990,6690,6690,6690,6690,0
|
|
20241024,122900,114036990,6690,6690,6690,6690,0
|
|
20241024,122800,114036990,6690,6690,6690,6690,1
|
|
20241024,122700,114030300,6690,6690,6690,6690,0
|
|
20241024,122600,114030300,6690,6690,6690,6690,0
|
|
20241024,122500,114030300,6690,6690,6690,6690,50
|
|
20241024,122400,113695800,6680,6680,6680,6680,0
|
|
20241024,122300,113695800,6680,6680,6680,6680,1
|
|
20241024,122200,113689120,6690,6690,6690,6690,0
|
|
20241024,122100,113689120,6690,6690,6690,6690,0
|
|
20241024,122000,113689120,6690,6690,6690,6690,0
|
|
20241024,121900,113689120,6690,6690,6690,6690,0
|
|
20241024,121800,113689120,6690,6690,6690,6690,0
|
|
20241024,121700,113689120,6690,6690,6690,6690,5
|
|
20241024,121600,113655670,6680,6680,6680,6680,0
|
|
20241024,121500,113655670,6680,6680,6680,6680,0
|
|
20241024,121400,113655670,6680,6680,6680,6680,0
|
|
20241024,121300,113655670,6680,6680,6680,6680,0
|
|
20241024,121200,113655670,6680,6680,6680,6680,0
|
|
20241024,121100,113655670,6680,6680,6680,6680,0
|
|
20241024,121000,113655670,6680,6680,6680,6680,1
|
|
20241024,120900,113648990,6690,6690,6690,6690,0
|
|
20241024,120800,113648990,6690,6690,6690,6690,0
|
|
20241024,120700,113648990,6690,6680,6690,6680,220
|
|
20241024,120600,112179190,6700,6700,6700,6700,0
|
|
20241024,120500,112179190,6700,6680,6700,6680,244
|
|
20241024,120400,110548790,6700,6700,6700,6700,34
|
|
20241024,120300,110320990,6700,6700,6700,6700,44
|
|
20241024,120200,110026190,6700,6700,6700,6700,1
|
|
20241024,120100,110019490,6700,6700,6700,6700,0
|
|
20241024,120000,110019490,6700,6700,6700,6700,1
|
|
20241024,115900,110012790,6680,6680,6680,6680,7
|
|
20241024,115800,109966030,6680,6680,6680,6680,0
|
|
20241024,115700,109966030,6680,6680,6680,6680,0
|
|
20241024,115600,109966030,6680,6680,6680,6680,2
|
|
20241024,115500,109952670,6690,6690,6690,6690,5
|
|
20241024,115400,109919220,6690,6690,6690,6690,0
|
|
20241024,115300,109919220,6690,6690,6690,6690,0
|
|
20241024,115200,109919220,6690,6690,6690,6690,0
|
|
20241024,115100,109919220,6690,6690,6690,6690,0
|
|
20241024,115000,109919220,6690,6690,6690,6690,0
|
|
20241024,114900,109919220,6690,6690,6690,6690,0
|
|
20241024,114800,109919220,6690,6690,6690,6690,0
|
|
20241024,114700,109919220,6690,6690,6690,6690,0
|
|
20241024,114600,109919220,6690,6690,6690,6690,0
|
|
20241024,114500,109919220,6690,6690,6690,6690,0
|
|
20241024,114400,109919220,6690,6690,6690,6690,2
|
|
20241024,114300,109905840,6720,6720,6720,6720,0
|
|
20241024,114200,109905840,6720,6720,6720,6720,0
|
|
20241024,114100,109905840,6720,6720,6720,6720,0
|
|
20241024,114000,109905840,6720,6720,6720,6720,0
|
|
20241024,113900,109905840,6720,6720,6720,6720,0
|
|
20241024,113800,109905840,6720,6720,6720,6720,0
|
|
20241024,113700,109905840,6720,6720,6720,6720,0
|
|
20241024,113600,109905840,6720,6720,6720,6700,5
|
|
20241024,113500,109872300,6740,6740,6740,6740,0
|
|
20241024,113400,109872300,6740,6740,6740,6740,1
|
|
20241024,113300,109865560,6740,6740,6740,6740,1
|
|
20241024,113200,109858820,6750,6750,6750,6750,0
|
|
20241024,113100,109858820,6750,6750,6750,6750,9
|
|
20241024,113000,109798070,6700,6750,6750,6700,12
|
|
20241024,112900,109717330,6730,6730,6730,6730,2
|
|
20241024,112800,109703870,6740,6740,6740,6740,2
|
|
20241024,112700,109690390,6760,6760,6760,6760,1
|
|
20241024,112600,109683630,6700,6760,6760,6700,305
|
|
20241024,112500,107634130,6760,6760,6760,6760,0
|
|
20241024,112400,107634130,6760,6700,6760,6700,205
|
|
20241024,112300,106250480,6700,6700,6700,6700,0
|
|
20241024,112200,106250480,6700,6700,6700,6700,0
|
|
20241024,112100,106250480,6700,6700,6700,6700,0
|
|
20241024,112000,106250480,6700,6700,6700,6700,0
|
|
20241024,111900,106250480,6700,6700,6700,6700,0
|
|
20241024,111800,106250480,6700,6700,6700,6700,0
|
|
20241024,111700,106250480,6700,6700,6700,6700,0
|
|
20241024,111600,106250480,6700,6690,6700,6690,262
|
|
20241024,111500,104496070,6690,6690,6690,6690,1
|
|
20241024,111400,104489380,6690,6690,6690,6690,0
|
|
20241024,111300,104489380,6690,6690,6690,6690,0
|
|
20241024,111200,104489380,6690,6690,6690,6690,30
|
|
20241024,111100,104288680,6690,6690,6690,6690,0
|
|
20241024,111000,104288680,6690,6690,6690,6690,0
|
|
20241024,110900,104288680,6690,6690,6690,6690,0
|
|
20241024,110800,104288680,6690,6690,6690,6690,6
|
|
20241024,110700,104248540,6700,6700,6700,6700,0
|
|
20241024,110600,104248540,6700,6700,6700,6700,3
|
|
20241024,110500,104228440,6700,6700,6700,6700,15
|
|
20241024,110400,104127940,6700,6700,6700,6700,0
|
|
20241024,110300,104127940,6700,6700,6700,6700,0
|
|
20241024,110200,104127940,6700,6700,6700,6700,0
|
|
20241024,110100,104127940,6700,6700,6700,6700,1
|
|
20241024,110000,104121240,6680,6680,6680,6680,0
|
|
20241024,105900,104121240,6680,6690,6690,6680,150
|
|
20241024,105800,103119220,6700,6700,6700,6700,0
|
|
20241024,105700,103119220,6700,6700,6700,6700,0
|
|
20241024,105600,103119220,6700,6700,6700,6700,0
|
|
20241024,105500,103119220,6700,6700,6700,6700,0
|
|
20241024,105400,103119220,6700,6700,6700,6700,20
|
|
20241024,105300,102985220,6700,6700,6700,6700,0
|
|
20241024,105200,102985220,6700,6700,6700,6700,0
|
|
20241024,105100,102985220,6700,6700,6700,6700,0
|
|
20241024,105000,102985220,6700,6700,6700,6700,0
|
|
20241024,104900,102985220,6700,6700,6700,6700,0
|
|
20241024,104800,102985220,6700,6700,6700,6700,0
|
|
20241024,104700,102985220,6700,6700,6700,6700,1
|
|
20241024,104600,102978520,6680,6680,6680,6680,0
|
|
20241024,104500,102978520,6680,6680,6680,6680,201
|
|
20241024,104400,101635840,6700,6700,6700,6700,0
|
|
20241024,104300,101635840,6700,6680,6700,6680,3
|
|
20241024,104200,101615780,6680,6680,6700,6680,11
|
|
20241024,104100,101542280,6700,6700,6700,6700,0
|
|
20241024,104000,101542280,6700,6700,6700,6700,0
|
|
20241024,103900,101542280,6700,6700,6700,6700,2
|
|
20241024,103800,101528880,6700,6700,6700,6700,3
|
|
20241024,103700,101508780,6700,6700,6700,6700,1
|
|
20241024,103600,101502080,6720,6700,6720,6630,1001
|
|
20241024,103500,94828940,6690,6690,6690,6690,0
|
|
20241024,103400,94828940,6690,6690,6690,6690,0
|
|
20241024,103300,94828940,6690,6690,6690,6690,1
|
|
20241024,103200,94822250,6730,6730,6730,6730,0
|
|
20241024,103100,94822250,6730,6730,6730,6730,1
|
|
20241024,103000,94815520,6690,6680,6690,6680,1129
|
|
20241024,102900,87263780,6630,6630,6630,6630,1
|
|
20241024,102800,87257150,6630,6630,6630,6630,0
|
|
20241024,102700,87257150,6630,6630,6630,6630,100
|
|
20241024,102600,86594150,6630,6630,6630,6630,1
|
|
20241024,102500,86587520,6630,6630,6630,6630,0
|
|
20241024,102400,86587520,6630,6630,6630,6630,1
|
|
20241024,102300,86580890,6630,6630,6630,6630,2
|
|
20241024,102200,86567630,6630,6630,6630,6630,0
|
|
20241024,102100,86567630,6630,6630,6630,6630,0
|
|
20241024,102000,86567630,6630,6630,6630,6630,0
|
|
20241024,101900,86567630,6630,6630,6630,6630,1
|
|
20241024,101800,86561000,6630,6650,6650,6630,165
|
|
20241024,101700,85463830,6650,6670,6670,6650,11
|
|
20241024,101600,85390530,6680,6680,6680,6680,90
|
|
20241024,101500,84789330,6680,6680,6680,6680,0
|
|
20241024,101400,84789330,6680,6680,6680,6680,15
|
|
20241024,101300,84689130,6680,6680,6680,6680,0
|
|
20241024,101200,84689130,6680,6680,6680,6680,0
|
|
20241024,101100,84689130,6680,6680,6680,6680,0
|
|
20241024,101000,84689130,6680,6660,6680,6660,10
|
|
20241024,100900,84622510,6660,6660,6660,6660,0
|
|
20241024,100800,84622510,6660,6660,6660,6660,0
|
|
20241024,100700,84622510,6660,6680,6680,6660,833
|
|
20241024,100600,79058090,6680,6680,6680,6680,13
|
|
20241024,100500,78971250,6680,6680,6680,6680,30
|
|
20241024,100400,78770850,6680,6680,6680,6680,101
|
|
20241024,100300,78096170,6680,6680,6680,6680,0
|
|
20241024,100200,78096170,6680,6680,6680,6680,2
|
|
20241024,100100,78082810,6650,6650,6650,6650,0
|
|
20241024,100000,78082810,6650,6650,6650,6650,0
|
|
20241024,095900,78082810,6650,6650,6650,6650,1
|
|
20241024,095800,78076160,6680,6680,6680,6680,0
|
|
20241024,095700,78076160,6680,6680,6680,6680,0
|
|
20241024,095600,78076160,6680,6680,6680,6680,0
|
|
20241024,095500,78076160,6680,6670,6680,6670,100
|
|
20241024,095400,77409100,6650,6650,6650,6650,0
|
|
20241024,095300,77409100,6650,6650,6650,6650,0
|
|
20241024,095200,77409100,6650,6660,6670,6650,189
|
|
20241024,095100,76148530,6660,6660,6660,6660,1
|
|
20241024,095000,76141870,6660,6660,6660,6660,50
|
|
20241024,094900,75808870,6640,6640,6640,6640,1
|
|
20241024,094800,75802230,6660,6640,6660,6640,4
|
|
20241024,094700,75775610,6650,6660,6660,6650,96
|
|
20241024,094600,75136790,6650,6640,6650,6640,59
|
|
20241024,094500,74744450,6650,6650,6650,6650,148
|
|
20241024,094400,73760250,6640,6640,6640,6640,214
|
|
20241024,094300,72339290,6640,6640,6640,6640,0
|
|
20241024,094200,72339290,6640,6640,6640,6640,1
|
|
20241024,094100,72332650,6640,6640,6640,6640,0
|
|
20241024,094000,72332650,6640,6640,6640,6640,0
|
|
20241024,093900,72332650,6640,6640,6640,6640,0
|
|
20241024,093800,72332650,6640,6640,6640,6640,1
|
|
20241024,093700,72326010,6610,6610,6610,6610,95
|
|
20241024,093600,71698060,6640,6640,6640,6640,2
|
|
20241024,093500,71684780,6640,6640,6640,6640,0
|
|
20241024,093400,71684780,6640,6640,6640,6640,0
|
|
20241024,093300,71684780,6640,6640,6640,6640,0
|
|
20241024,093200,71684780,6640,6640,6640,6640,0
|
|
20241024,093100,71684780,6640,6620,6640,6600,87
|
|
20241024,093000,71110060,6640,6620,6640,6620,2
|
|
20241024,092900,71096800,6640,6640,6640,6640,0
|
|
20241024,092800,71096800,6640,6640,6640,6640,11
|
|
20241024,092700,71023760,6640,6640,6640,6640,100
|
|
20241024,092600,70359760,6640,6640,6640,6640,0
|
|
20241024,092500,70359760,6640,6640,6640,6640,1
|
|
20241024,092400,70353120,6600,6600,6600,6600,189
|
|
20241024,092300,69105720,6600,6600,6600,6600,0
|
|
20241024,092200,69105720,6600,6600,6600,6600,100
|
|
20241024,092100,68445720,6590,6640,6640,6590,324
|
|
20241024,092000,66307200,6630,6630,6630,6630,2
|
|
20241024,091900,66293940,6630,6630,6630,6630,3
|
|
20241024,091800,66274050,6650,6650,6650,6650,0
|
|
20241024,091700,66274050,6650,6650,6650,6650,0
|
|
20241024,091600,66274050,6650,6650,6650,6650,1
|
|
20241024,091500,66267400,6650,6650,6650,6650,0
|
|
20241024,091400,66267400,6650,6650,6650,6650,0
|
|
20241024,091300,66267400,6650,6620,6650,6620,12
|
|
20241024,091200,66187870,6620,6600,6620,6600,735
|
|
20241024,091100,61336850,6620,6620,6620,6620,0
|
|
20241024,091000,61336850,6620,6620,6620,6590,270
|
|
20241024,090900,59554830,6620,6620,6620,6620,2
|
|
20241024,090800,59541590,6600,6640,6650,6590,3117
|
|
20241024,090700,38967250,6650,6650,6650,6650,0
|
|
20241024,090600,38967250,6650,6650,6650,6650,0
|
|
20241024,090500,38967250,6650,6650,6650,6650,0
|
|
20241024,090400,38967250,6650,6590,6650,6590,1336
|
|
20241024,090300,30118300,6590,6620,6620,6590,2943
|
|
20241024,090200,10703500,6660,6660,6660,6660,0
|
|
20241024,090100,10703500,6660,6640,6660,6640,99
|
|
20241024,090000,10046060,6640,6600,6640,6600,1522
|