598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185500,143527480,6830,6830,6830,6830,482
|
|
20241024,185400,143527480,6830,6830,6830,6830,0
|
|
20241024,185300,143527480,6830,6830,6830,6830,0
|
|
20241024,185200,143527480,6830,6830,6830,6830,0
|
|
20241024,185100,143527480,6830,6830,6830,6830,0
|
|
20241024,185000,143527480,6830,6830,6830,6830,0
|
|
20241024,184900,143527480,6830,6830,6830,6830,0
|
|
20241024,184800,143527480,6830,6830,6830,6830,0
|
|
20241024,184700,143527480,6830,6830,6830,6830,0
|
|
20241024,184600,143527480,6830,6830,6830,6830,0
|
|
20241024,184500,143527480,6830,6830,6830,6830,0
|
|
20241024,184400,143527480,6830,6830,6830,6830,0
|
|
20241024,184300,143527480,6830,6830,6830,6830,0
|
|
20241024,184200,143527480,6830,6830,6830,6830,0
|
|
20241024,184100,143527480,6830,6830,6830,6830,0
|
|
20241024,184000,143527480,6830,6830,6830,6830,0
|
|
20241024,183900,143527480,6830,6830,6830,6830,0
|
|
20241024,183800,143527480,6830,6830,6830,6830,0
|
|
20241024,183700,143527480,6830,6830,6830,6830,0
|
|
20241024,183600,143527480,6830,6830,6830,6830,0
|
|
20241024,183500,143527480,6830,6830,6830,6830,0
|
|
20241024,183400,143527480,6830,6830,6830,6830,0
|
|
20241024,183300,143527480,6830,6830,6830,6830,0
|
|
20241024,183200,143527480,6830,6830,6830,6830,0
|
|
20241024,183100,143527480,6830,6830,6830,6830,0
|
|
20241024,183000,143527480,6830,6830,6830,6830,0
|
|
20241024,182900,143527480,6830,6830,6830,6830,0
|
|
20241024,182800,143527480,6830,6830,6830,6830,0
|
|
20241024,182700,143527480,6830,6830,6830,6830,0
|
|
20241024,182600,143527480,6830,6830,6830,6830,0
|
|
20241024,182500,143527480,6830,6830,6830,6830,482
|
|
20241024,182400,143527480,6830,6830,6830,6830,0
|
|
20241024,182300,143527480,6830,6830,6830,6830,0
|
|
20241024,182200,143527480,6830,6830,6830,6830,0
|
|
20241024,182100,143527480,6830,6830,6830,6830,0
|
|
20241024,182000,143527480,6830,6830,6830,6830,0
|
|
20241024,181900,143527480,6830,6830,6830,6830,0
|
|
20241024,181800,143527480,6830,6830,6830,6830,0
|
|
20241024,181700,143527480,6830,6830,6830,6830,0
|
|
20241024,181600,143527480,6830,6830,6830,6830,0
|
|
20241024,181500,143527480,6830,6830,6830,6830,0
|
|
20241024,181400,143527480,6830,6830,6830,6830,0
|
|
20241024,181300,143527480,6830,6830,6830,6830,0
|
|
20241024,181200,143527480,6830,6830,6830,6830,0
|
|
20241024,181100,143527480,6830,6830,6830,6830,0
|
|
20241024,181000,143527480,6830,6830,6830,6830,0
|
|
20241024,180900,143527480,6830,6830,6830,6830,0
|
|
20241024,180800,143527480,6830,6830,6830,6830,0
|
|
20241024,180700,143527480,6830,6830,6830,6830,0
|
|
20241024,180600,143527480,6830,6830,6830,6830,0
|
|
20241024,180500,143527480,6830,6830,6830,6830,0
|
|
20241024,180400,143527480,6830,6830,6830,6830,0
|
|
20241024,180300,143527480,6830,6830,6830,6830,0
|
|
20241024,180200,143527480,6830,6830,6830,6830,0
|
|
20241024,180100,143527480,6830,6830,6830,6830,0
|
|
20241024,180000,143527480,6830,6830,6830,6830,0
|
|
20241024,175900,143527480,6830,6830,6830,6830,0
|
|
20241024,175800,143527480,6830,6830,6830,6830,0
|
|
20241024,175700,143527480,6830,6830,6830,6830,0
|
|
20241024,175600,143527480,6830,6830,6830,6830,0
|
|
20241024,175500,143527480,6830,6830,6830,6830,482
|
|
20241024,175400,143527480,6830,6830,6830,6830,0
|
|
20241024,175300,143527480,6830,6830,6830,6830,0
|
|
20241024,175200,143527480,6830,6830,6830,6830,0
|
|
20241024,175100,143527480,6830,6830,6830,6830,0
|
|
20241024,175000,143527480,6830,6830,6830,6830,0
|
|
20241024,174900,143527480,6830,6830,6830,6830,0
|
|
20241024,174800,143527480,6830,6830,6830,6830,0
|
|
20241024,174700,143527480,6830,6830,6830,6830,0
|
|
20241024,174600,143527480,6830,6830,6830,6830,0
|
|
20241024,174500,143527480,6830,6830,6830,6830,0
|
|
20241024,174400,143527480,6830,6830,6830,6830,0
|
|
20241024,174300,143527480,6830,6830,6830,6830,0
|
|
20241024,174200,143527480,6830,6830,6830,6830,0
|
|
20241024,174100,143527480,6830,6830,6830,6830,0
|
|
20241024,174000,143527480,6830,6830,6830,6830,0
|
|
20241024,173900,143527480,6830,6830,6830,6830,0
|
|
20241024,173800,143527480,6830,6830,6830,6830,0
|
|
20241024,173700,143527480,6830,6830,6830,6830,0
|
|
20241024,173600,143527480,6830,6830,6830,6830,0
|
|
20241024,173500,143527480,6830,6830,6830,6830,0
|
|
20241024,173400,143527480,6830,6830,6830,6830,0
|
|
20241024,173300,143527480,6830,6830,6830,6830,0
|
|
20241024,173200,143527480,6830,6830,6830,6830,0
|
|
20241024,173100,143527480,6830,6830,6830,6830,0
|
|
20241024,173000,143527480,6830,6830,6830,6830,0
|
|
20241024,172900,143527480,6830,6830,6830,6830,0
|
|
20241024,172800,143527480,6830,6830,6830,6830,0
|
|
20241024,172700,143527480,6830,6830,6830,6830,0
|
|
20241024,172600,143527480,6830,6830,6830,6830,0
|
|
20241024,172500,143527480,6830,6830,6830,6830,482
|
|
20241024,172400,143527480,6830,6830,6830,6830,0
|
|
20241024,172300,143527480,6830,6830,6830,6830,0
|
|
20241024,172200,143527480,6830,6830,6830,6830,0
|
|
20241024,172100,143527480,6830,6830,6830,6830,0
|
|
20241024,172000,143527480,6830,6830,6830,6830,0
|
|
20241024,171900,143527480,6830,6830,6830,6830,0
|
|
20241024,171800,143527480,6830,6830,6830,6830,0
|
|
20241024,171700,143527480,6830,6830,6830,6830,0
|
|
20241024,171600,143527480,6830,6830,6830,6830,0
|
|
20241024,171500,143527480,6830,6830,6830,6830,0
|
|
20241024,171400,143527480,6830,6830,6830,6830,0
|
|
20241024,171300,143527480,6830,6830,6830,6830,0
|
|
20241024,171200,143527480,6830,6830,6830,6830,0
|
|
20241024,171100,143527480,6830,6830,6830,6830,0
|
|
20241024,171000,143527480,6830,6830,6830,6830,0
|
|
20241024,170900,143527480,6830,6830,6830,6830,0
|
|
20241024,170800,143527480,6830,6830,6830,6830,0
|
|
20241024,170700,143527480,6830,6830,6830,6830,0
|
|
20241024,170600,143527480,6830,6830,6830,6830,0
|
|
20241024,170500,143527480,6830,6830,6830,6830,0
|
|
20241024,170400,143527480,6830,6830,6830,6830,0
|
|
20241024,170300,143527480,6830,6830,6830,6830,0
|
|
20241024,170200,143527480,6830,6830,6830,6830,0
|
|
20241024,170100,143527480,6830,6830,6830,6830,0
|
|
20241024,170000,143527480,6830,6830,6830,6830,0
|
|
20241024,165900,143527480,6830,6830,6830,6830,0
|
|
20241024,165800,143527480,6830,6830,6830,6830,0
|
|
20241024,165700,143527480,6830,6830,6830,6830,0
|
|
20241024,165600,143527480,6830,6830,6830,6830,0
|
|
20241024,165500,143527480,6830,6830,6830,6830,482
|
|
20241024,165400,143527480,6830,6830,6830,6830,0
|
|
20241024,165300,143527480,6830,6830,6830,6830,0
|
|
20241024,165200,143527480,6830,6830,6830,6830,0
|
|
20241024,165100,143527480,6830,6830,6830,6830,0
|
|
20241024,165000,143527480,6830,6830,6830,6830,0
|
|
20241024,164900,143527480,6830,6830,6830,6830,0
|
|
20241024,164800,143527480,6830,6830,6830,6830,0
|
|
20241024,164700,143527480,6830,6830,6830,6830,0
|
|
20241024,164600,143527480,6830,6830,6830,6830,0
|
|
20241024,164500,143527480,6830,6830,6830,6830,0
|
|
20241024,164400,143527480,6830,6830,6830,6830,0
|
|
20241024,164300,143527480,6830,6830,6830,6830,0
|
|
20241024,164200,143527480,6830,6830,6830,6830,0
|
|
20241024,164100,143527480,6830,6830,6830,6830,0
|
|
20241024,164000,143527480,6830,6830,6830,6830,0
|
|
20241024,163900,143527480,6830,6830,6830,6830,0
|
|
20241024,163800,143527480,6830,6830,6830,6830,0
|
|
20241024,163700,143527480,6830,6830,6830,6830,0
|
|
20241024,163600,143527480,6830,6830,6830,6830,0
|
|
20241024,163500,143527480,6830,6830,6830,6830,0
|
|
20241024,163400,143527480,6830,6830,6830,6830,0
|
|
20241024,163300,143527480,6830,6830,6830,6830,0
|
|
20241024,163200,143527480,6830,6830,6830,6830,0
|
|
20241024,163100,143527480,6830,6830,6830,6830,0
|
|
20241024,163000,143527480,6830,6830,6830,6830,0
|
|
20241024,162900,143527480,6830,6830,6830,6830,0
|
|
20241024,162800,143527480,6830,6830,6830,6830,0
|
|
20241024,162700,143527480,6830,6830,6830,6830,0
|
|
20241024,162600,143527480,6830,6830,6830,6830,0
|
|
20241024,162500,143527480,6830,6830,6830,6830,482
|
|
20241024,162400,143527480,6830,6830,6830,6830,0
|
|
20241024,162300,143527480,6830,6830,6830,6830,0
|
|
20241024,162200,143527480,6830,6830,6830,6830,0
|
|
20241024,162100,143527480,6830,6830,6830,6830,0
|
|
20241024,162000,143527480,6830,6830,6830,6830,0
|
|
20241024,161900,143527480,6830,6830,6830,6830,0
|
|
20241024,161800,143527480,6830,6830,6830,6830,0
|
|
20241024,161700,143527480,6830,6830,6830,6830,0
|
|
20241024,161600,143527480,6830,6830,6830,6830,0
|
|
20241024,161500,143527480,6830,6830,6830,6830,0
|
|
20241024,161400,143527480,6830,6830,6830,6830,0
|
|
20241024,161300,143527480,6830,6830,6830,6830,0
|
|
20241024,161200,143527480,6830,6830,6830,6830,0
|
|
20241024,161100,143527480,6830,6830,6830,6830,0
|
|
20241024,161000,143527480,6830,6830,6830,6830,0
|
|
20241024,160900,143527480,6830,6830,6830,6830,0
|
|
20241024,160800,143527480,6830,6830,6830,6830,0
|
|
20241024,160700,143527480,6830,6830,6830,6830,0
|
|
20241024,160600,143527480,6830,6830,6830,6830,0
|
|
20241024,160500,143527480,6830,6830,6830,6830,0
|
|
20241024,160400,143527480,6830,6830,6830,6830,0
|
|
20241024,160300,143527480,6830,6830,6830,6830,0
|
|
20241024,160200,143527480,6830,6830,6830,6830,0
|
|
20241024,160100,143527480,6830,6830,6830,6830,0
|
|
20241024,160000,143527480,6830,6830,6830,6830,0
|
|
20241024,155900,143527480,6830,6830,6830,6830,0
|
|
20241024,155800,143527480,6830,6830,6830,6830,0
|
|
20241024,155700,143527480,6830,6830,6830,6830,0
|
|
20241024,155600,143527480,6830,6830,6830,6830,0
|
|
20241024,155500,143527480,6830,6830,6830,6830,482
|
|
20241024,155400,143527480,6830,6830,6830,6830,0
|
|
20241024,155300,143527480,6830,6830,6830,6830,0
|
|
20241024,155200,143527480,6830,6830,6830,6830,0
|
|
20241024,155100,143527480,6830,6830,6830,6830,0
|
|
20241024,155000,143527480,6830,6830,6830,6830,0
|
|
20241024,154900,143527480,6830,6830,6830,6830,0
|
|
20241024,154800,143527480,6830,6830,6830,6830,0
|
|
20241024,154700,143527480,6830,6830,6830,6830,0
|
|
20241024,154600,143527480,6830,6830,6830,6830,0
|
|
20241024,154500,143527480,6830,6830,6830,6830,0
|
|
20241024,154400,143527480,6830,6830,6830,6830,0
|
|
20241024,154300,143527480,6830,6830,6830,6830,0
|
|
20241024,154200,143527480,6830,6830,6830,6830,0
|
|
20241024,154100,143527480,6830,6830,6830,6830,0
|
|
20241024,154000,143527480,6830,6830,6830,6830,0
|
|
20241024,153900,143527480,6830,6830,6830,6830,0
|
|
20241024,153800,143527480,6830,6830,6830,6830,0
|
|
20241024,153700,143527480,6830,6830,6830,6830,0
|
|
20241024,153600,143527480,6830,6830,6830,6830,0
|
|
20241024,153500,143527480,6830,6830,6830,6830,0
|
|
20241024,153400,143527480,6830,6830,6830,6830,0
|
|
20241024,153300,143527480,6830,6830,6830,6830,0
|
|
20241024,153200,143527480,6830,6830,6830,6830,0
|
|
20241024,153100,143527480,6830,6830,6830,6830,0
|
|
20241024,153000,143527480,6830,6830,6830,6830,482
|
|
20241024,152900,140235420,6830,6830,6830,6830,0
|
|
20241024,152800,140235420,6830,6830,6830,6830,0
|
|
20241024,152700,140235420,6830,6830,6830,6830,0
|
|
20241024,152600,140235420,6830,6830,6830,6830,0
|
|
20241024,152500,140235420,6830,6830,6830,6830,0
|
|
20241024,152400,140235420,6830,6830,6830,6830,0
|
|
20241024,152300,140235420,6830,6830,6830,6830,0
|
|
20241024,152200,140235420,6830,6830,6830,6830,0
|
|
20241024,152100,140235420,6830,6830,6830,6830,0
|
|
20241024,152000,140235420,6830,6830,6830,6830,0
|
|
20241024,151900,140235420,6830,6860,6860,6830,22
|
|
20241024,151800,140084890,6860,6860,6860,6860,0
|
|
20241024,151700,140084890,6860,6860,6860,6860,0
|
|
20241024,151600,140084890,6860,6860,6860,6860,0
|
|
20241024,151500,140084890,6860,6860,6860,6860,0
|
|
20241024,151400,140084890,6860,6860,6860,6860,0
|
|
20241024,151300,140084890,6860,6860,6860,6860,1
|
|
20241024,151200,140078030,6830,6830,6830,6830,0
|
|
20241024,151100,140078030,6830,6830,6830,6830,0
|
|
20241024,151000,140078030,6830,6830,6830,6830,131
|
|
20241024,150900,139183300,6860,6860,6860,6860,2
|
|
20241024,150800,139169580,6860,6860,6860,6860,0
|
|
20241024,150700,139169580,6860,6860,6860,6860,14
|
|
20241024,150600,139073540,6860,6860,6860,6860,7
|
|
20241024,150500,139025520,6870,6870,6870,6870,0
|
|
20241024,150400,139025520,6870,6870,6870,6870,0
|
|
20241024,150300,139025520,6870,6870,6870,6870,0
|
|
20241024,150200,139025520,6870,6870,6870,6870,0
|
|
20241024,150100,139025520,6870,6870,6870,6870,0
|
|
20241024,150000,139025520,6870,6870,6870,6870,0
|
|
20241024,145900,139025520,6870,6870,6870,6870,0
|
|
20241024,145800,139025520,6870,6870,6870,6870,0
|
|
20241024,145700,139025520,6870,6870,6870,6870,0
|
|
20241024,145600,139025520,6870,6870,6870,6870,0
|
|
20241024,145500,139025520,6870,6870,6870,6870,0
|
|
20241024,145400,139025520,6870,6870,6870,6870,0
|
|
20241024,145300,139025520,6870,6870,6870,6870,0
|
|
20241024,145200,139025520,6870,6870,6870,6870,0
|
|
20241024,145100,139025520,6870,6870,6870,6870,0
|
|
20241024,145000,139025520,6870,6870,6870,6870,0
|
|
20241024,144900,139025520,6870,6870,6870,6870,0
|
|
20241024,144800,139025520,6870,6870,6870,6870,1
|
|
20241024,144700,139018650,6830,6830,6830,6830,0
|
|
20241024,144600,139018650,6830,6830,6830,6830,293
|
|
20241024,144500,137017460,6830,6830,6830,6830,0
|
|
20241024,144400,137017460,6830,6850,6850,6830,10
|
|
20241024,144300,136949110,6850,6850,6850,6850,0
|
|
20241024,144200,136949110,6850,6850,6850,6850,0
|
|
20241024,144100,136949110,6850,6850,6850,6850,0
|
|
20241024,144000,136949110,6850,6850,6850,6850,0
|
|
20241024,143900,136949110,6850,6850,6850,6850,52
|
|
20241024,143800,136592910,6850,6850,6850,6850,0
|
|
20241024,143700,136592910,6850,6850,6850,6850,2700
|
|
20241024,143600,118097910,6860,6860,6860,6860,0
|
|
20241024,143500,118097910,6860,6860,6860,6860,0
|
|
20241024,143400,118097910,6860,6860,6860,6860,0
|
|
20241024,143300,118097910,6860,6860,6860,6860,0
|
|
20241024,143200,118097910,6860,6860,6860,6860,0
|
|
20241024,143100,118097910,6860,6860,6860,6860,0
|
|
20241024,143000,118097910,6860,6860,6860,6860,12
|
|
20241024,142900,118015590,6860,6860,6860,6860,0
|
|
20241024,142800,118015590,6860,6860,6860,6860,0
|
|
20241024,142700,118015590,6860,6860,6860,6860,0
|
|
20241024,142600,118015590,6860,6860,6860,6860,0
|
|
20241024,142500,118015590,6860,6860,6860,6860,0
|
|
20241024,142400,118015590,6860,6860,6860,6860,0
|
|
20241024,142300,118015590,6860,6860,6860,6860,0
|
|
20241024,142200,118015590,6860,6860,6860,6860,50
|
|
20241024,142100,117672590,6850,6850,6850,6850,6
|
|
20241024,142000,117631490,6890,6890,6890,6890,0
|
|
20241024,141900,117631490,6890,6890,6890,6890,0
|
|
20241024,141800,117631490,6890,6890,6890,6890,0
|
|
20241024,141700,117631490,6890,6890,6890,6890,0
|
|
20241024,141600,117631490,6890,6890,6890,6890,0
|
|
20241024,141500,117631490,6890,6890,6890,6890,0
|
|
20241024,141400,117631490,6890,6890,6890,6890,0
|
|
20241024,141300,117631490,6890,6890,6890,6890,0
|
|
20241024,141200,117631490,6890,6890,6890,6890,0
|
|
20241024,141100,117631490,6890,6890,6890,6890,0
|
|
20241024,141000,117631490,6890,6890,6890,6890,0
|
|
20241024,140900,117631490,6890,6890,6890,6890,0
|
|
20241024,140800,117631490,6890,6890,6890,6890,0
|
|
20241024,140700,117631490,6890,6890,6890,6890,0
|
|
20241024,140600,117631490,6890,6890,6890,6890,0
|
|
20241024,140500,117631490,6890,6880,6890,6880,3
|
|
20241024,140400,117610830,6850,6870,6870,6850,528
|
|
20241024,140300,113992360,6900,6900,6900,6900,0
|
|
20241024,140200,113992360,6900,6900,6900,6900,0
|
|
20241024,140100,113992360,6900,6900,6900,6900,0
|
|
20241024,140000,113992360,6900,6900,6900,6900,5
|
|
20241024,135900,113957860,6900,6900,6900,6900,0
|
|
20241024,135800,113957860,6900,6900,6900,6900,0
|
|
20241024,135700,113957860,6900,6900,6900,6900,0
|
|
20241024,135600,113957860,6900,6900,6900,6900,0
|
|
20241024,135500,113957860,6900,6900,6900,6900,0
|
|
20241024,135400,113957860,6900,6900,6900,6900,9
|
|
20241024,135300,113895760,6900,6900,6900,6900,0
|
|
20241024,135200,113895760,6900,6900,6900,6900,1
|
|
20241024,135100,113888860,6870,6870,6870,6870,0
|
|
20241024,135000,113888860,6870,6870,6870,6870,0
|
|
20241024,134900,113888860,6870,6870,6870,6870,72
|
|
20241024,134800,113394220,6900,6900,6900,6900,0
|
|
20241024,134700,113394220,6900,6900,6900,6900,0
|
|
20241024,134600,113394220,6900,6900,6900,6900,0
|
|
20241024,134500,113394220,6900,6890,6900,6890,2
|
|
20241024,134400,113380430,6870,6870,6870,6870,0
|
|
20241024,134300,113380430,6870,6870,6870,6870,0
|
|
20241024,134200,113380430,6870,6870,6870,6870,0
|
|
20241024,134100,113380430,6870,6870,6870,6870,1
|
|
20241024,134000,113373560,6900,6900,6900,6900,0
|
|
20241024,133900,113373560,6900,6900,6900,6900,0
|
|
20241024,133800,113373560,6900,6900,6900,6900,0
|
|
20241024,133700,113373560,6900,6880,6900,6880,20
|
|
20241024,133600,113235880,6880,6880,6880,6880,0
|
|
20241024,133500,113235880,6880,6880,6880,6880,0
|
|
20241024,133400,113235880,6880,6880,6880,6880,0
|
|
20241024,133300,113235880,6880,6880,6880,6880,0
|
|
20241024,133200,113235880,6880,6880,6880,6880,0
|
|
20241024,133100,113235880,6880,6880,6880,6880,26
|
|
20241024,133000,113057000,6900,6900,6900,6900,0
|
|
20241024,132900,113057000,6900,6900,6900,6900,0
|
|
20241024,132800,113057000,6900,6900,6900,6900,0
|
|
20241024,132700,113057000,6900,6900,6900,6900,0
|
|
20241024,132600,113057000,6900,6900,6900,6900,0
|
|
20241024,132500,113057000,6900,6900,6900,6900,0
|
|
20241024,132400,113057000,6900,6900,6900,6900,0
|
|
20241024,132300,113057000,6900,6900,6900,6900,0
|
|
20241024,132200,113057000,6900,6900,6900,6900,0
|
|
20241024,132100,113057000,6900,6900,6900,6900,0
|
|
20241024,132000,113057000,6900,6900,6900,6900,0
|
|
20241024,131900,113057000,6900,6900,6900,6900,0
|
|
20241024,131800,113057000,6900,6900,6900,6900,0
|
|
20241024,131700,113057000,6900,6900,6900,6900,1
|
|
20241024,131600,113050100,6910,6910,6910,6910,0
|
|
20241024,131500,113050100,6910,6910,6910,6910,0
|
|
20241024,131400,113050100,6910,6910,6910,6910,0
|
|
20241024,131300,113050100,6910,6910,6910,6910,0
|
|
20241024,131200,113050100,6910,6910,6910,6910,0
|
|
20241024,131100,113050100,6910,6910,6910,6910,0
|
|
20241024,131000,113050100,6910,6910,6910,6910,0
|
|
20241024,130900,113050100,6910,6910,6910,6910,0
|
|
20241024,130800,113050100,6910,6910,6910,6910,0
|
|
20241024,130700,113050100,6910,6910,6910,6910,0
|
|
20241024,130600,113050100,6910,6910,6910,6910,1
|
|
20241024,130500,113043190,6870,6870,6870,6870,0
|
|
20241024,130400,113043190,6870,6870,6870,6870,219
|
|
20241024,130300,111538660,6900,6900,6900,6900,0
|
|
20241024,130200,111538660,6900,6900,6900,6900,0
|
|
20241024,130100,111538660,6900,6900,6900,6900,0
|
|
20241024,130000,111538660,6900,6900,6900,6900,0
|
|
20241024,125900,111538660,6900,6900,6900,6900,0
|
|
20241024,125800,111538660,6900,6900,6900,6900,0
|
|
20241024,125700,111538660,6900,6900,6900,6900,0
|
|
20241024,125600,111538660,6900,6900,6900,6900,0
|
|
20241024,125500,111538660,6900,6900,6900,6900,0
|
|
20241024,125400,111538660,6900,6900,6900,6900,0
|
|
20241024,125300,111538660,6900,6900,6900,6900,0
|
|
20241024,125200,111538660,6900,6900,6900,6900,30
|
|
20241024,125100,111331660,6900,6900,6900,6900,0
|
|
20241024,125000,111331660,6900,6900,6900,6900,1
|
|
20241024,124900,111324760,6870,6880,6880,6870,99
|
|
20241024,124800,110643670,6880,6880,6880,6880,414
|
|
20241024,124700,107795350,6880,6880,6880,6880,500
|
|
20241024,124600,104355350,6880,6880,6880,6880,0
|
|
20241024,124500,104355350,6880,6880,6880,6880,0
|
|
20241024,124400,104355350,6880,6900,6900,6880,492
|
|
20241024,124300,100970290,6900,6900,6900,6900,0
|
|
20241024,124200,100970290,6900,6900,6900,6900,0
|
|
20241024,124100,100970290,6900,6900,6900,6900,0
|
|
20241024,124000,100970290,6900,6900,6900,6900,0
|
|
20241024,123900,100970290,6900,6900,6900,6900,1
|
|
20241024,123800,100963390,6880,6880,6880,6880,0
|
|
20241024,123700,100963390,6880,6880,6880,6880,0
|
|
20241024,123600,100963390,6880,6880,6880,6880,0
|
|
20241024,123500,100963390,6880,6880,6880,6880,0
|
|
20241024,123400,100963390,6880,6880,6880,6880,10
|
|
20241024,123300,100894590,6900,6900,6900,6900,0
|
|
20241024,123200,100894590,6900,6900,6900,6900,0
|
|
20241024,123100,100894590,6900,6900,6900,6900,0
|
|
20241024,123000,100894590,6900,6900,6900,6900,0
|
|
20241024,122900,100894590,6900,6900,6900,6900,0
|
|
20241024,122800,100894590,6900,6900,6900,6900,0
|
|
20241024,122700,100894590,6900,6900,6900,6900,0
|
|
20241024,122600,100894590,6900,6900,6900,6900,0
|
|
20241024,122500,100894590,6900,6900,6900,6900,0
|
|
20241024,122400,100894590,6900,6900,6900,6900,0
|
|
20241024,122300,100894590,6900,6900,6900,6900,0
|
|
20241024,122200,100894590,6900,6900,6900,6900,0
|
|
20241024,122100,100894590,6900,6900,6900,6900,0
|
|
20241024,122000,100894590,6900,6900,6900,6900,0
|
|
20241024,121900,100894590,6900,6900,6900,6900,0
|
|
20241024,121800,100894590,6900,6900,6900,6900,0
|
|
20241024,121700,100894590,6900,6900,6900,6900,0
|
|
20241024,121600,100894590,6900,6900,6900,6900,0
|
|
20241024,121500,100894590,6900,6900,6900,6900,0
|
|
20241024,121400,100894590,6900,6900,6900,6900,5
|
|
20241024,121300,100860090,6900,6900,6900,6900,1
|
|
20241024,121200,100853190,6880,6880,6880,6880,548
|
|
20241024,121100,97082950,6900,6900,6900,6900,0
|
|
20241024,121000,97082950,6900,6900,6900,6900,0
|
|
20241024,120900,97082950,6900,6900,6900,6900,0
|
|
20241024,120800,97082950,6900,6900,6900,6900,6
|
|
20241024,120700,97041550,6900,6900,6900,6900,0
|
|
20241024,120600,97041550,6900,6900,6900,6900,0
|
|
20241024,120500,97041550,6900,6900,6900,6900,0
|
|
20241024,120400,97041550,6900,6900,6900,6900,0
|
|
20241024,120300,97041550,6900,6900,6900,6900,0
|
|
20241024,120200,97041550,6900,6900,6900,6900,0
|
|
20241024,120100,97041550,6900,6900,6900,6900,0
|
|
20241024,120000,97041550,6900,6900,6900,6900,0
|
|
20241024,115900,97041550,6900,6900,6900,6900,0
|
|
20241024,115800,97041550,6900,6900,6900,6900,0
|
|
20241024,115700,97041550,6900,6900,6900,6900,0
|
|
20241024,115600,97041550,6900,6900,6900,6900,0
|
|
20241024,115500,97041550,6900,6900,6900,6900,0
|
|
20241024,115400,97041550,6900,6900,6900,6900,0
|
|
20241024,115300,97041550,6900,6900,6900,6900,1
|
|
20241024,115200,97034650,6880,6880,6880,6880,0
|
|
20241024,115100,97034650,6880,6880,6880,6880,0
|
|
20241024,115000,97034650,6880,6880,6880,6880,2
|
|
20241024,114900,97020890,6900,6900,6900,6900,0
|
|
20241024,114800,97020890,6900,6900,6900,6900,0
|
|
20241024,114700,97020890,6900,6900,6900,6900,0
|
|
20241024,114600,97020890,6900,6900,6900,6900,0
|
|
20241024,114500,97020890,6900,6900,6900,6900,0
|
|
20241024,114400,97020890,6900,6900,6900,6900,0
|
|
20241024,114300,97020890,6900,6900,6900,6900,0
|
|
20241024,114200,97020890,6900,6900,6900,6900,20
|
|
20241024,114100,96882890,6900,6900,6900,6900,0
|
|
20241024,114000,96882890,6900,6900,6900,6900,0
|
|
20241024,113900,96882890,6900,6900,6900,6900,0
|
|
20241024,113800,96882890,6900,6900,6900,6900,71
|
|
20241024,113700,96392990,6900,6900,6900,6900,0
|
|
20241024,113600,96392990,6900,6900,6900,6900,0
|
|
20241024,113500,96392990,6900,6900,6900,6900,0
|
|
20241024,113400,96392990,6900,6900,6900,6900,0
|
|
20241024,113300,96392990,6900,6900,6900,6900,0
|
|
20241024,113200,96392990,6900,6900,6900,6900,1
|
|
20241024,113100,96386090,6870,6870,6870,6870,0
|
|
20241024,113000,96386090,6870,6870,6870,6870,65
|
|
20241024,112900,95939540,6900,6900,6900,6900,0
|
|
20241024,112800,95939540,6900,6900,6900,6900,0
|
|
20241024,112700,95939540,6900,6900,6900,6900,0
|
|
20241024,112600,95939540,6900,6900,6900,6900,0
|
|
20241024,112500,95939540,6900,6900,6900,6900,0
|
|
20241024,112400,95939540,6900,6900,6900,6900,0
|
|
20241024,112300,95939540,6900,6900,6900,6900,2
|
|
20241024,112200,95925740,6900,6900,6900,6900,0
|
|
20241024,112100,95925740,6900,6900,6900,6900,0
|
|
20241024,112000,95925740,6900,6900,6900,6900,0
|
|
20241024,111900,95925740,6900,6900,6900,6900,0
|
|
20241024,111800,95925740,6900,6900,6900,6900,0
|
|
20241024,111700,95925740,6900,6900,6900,6900,0
|
|
20241024,111600,95925740,6900,6900,6900,6900,0
|
|
20241024,111500,95925740,6900,6900,6900,6900,1
|
|
20241024,111400,95918840,6860,6860,6860,6860,88
|
|
20241024,111300,95315160,6870,6870,6870,6870,0
|
|
20241024,111200,95315160,6870,6870,6870,6870,0
|
|
20241024,111100,95315160,6870,6870,6870,6870,0
|
|
20241024,111000,95315160,6870,6870,6870,6870,0
|
|
20241024,110900,95315160,6870,6870,6870,6870,0
|
|
20241024,110800,95315160,6870,6870,6870,6870,0
|
|
20241024,110700,95315160,6870,6870,6870,6870,0
|
|
20241024,110600,95315160,6870,6880,6880,6870,467
|
|
20241024,110500,92106540,6890,6890,6890,6890,4
|
|
20241024,110400,92078980,6890,6900,6900,6890,45
|
|
20241024,110300,91768580,6900,6910,6910,6900,335
|
|
20241024,110200,89456020,6930,6930,6930,6930,0
|
|
20241024,110100,89456020,6930,6930,6930,6930,2
|
|
20241024,110000,89442160,6930,6930,6930,6930,0
|
|
20241024,105900,89442160,6930,6930,6930,6930,0
|
|
20241024,105800,89442160,6930,6930,6930,6930,0
|
|
20241024,105700,89442160,6930,6930,6930,6930,0
|
|
20241024,105600,89442160,6930,6930,6930,6930,38
|
|
20241024,105500,89178820,6930,6930,6930,6930,0
|
|
20241024,105400,89178820,6930,6930,6930,6930,0
|
|
20241024,105300,89178820,6930,6930,6930,6930,0
|
|
20241024,105200,89178820,6930,6930,6930,6930,0
|
|
20241024,105100,89178820,6930,6930,6930,6930,0
|
|
20241024,105000,89178820,6930,6930,6930,6930,0
|
|
20241024,104900,89178820,6930,6930,6930,6930,0
|
|
20241024,104800,89178820,6930,6930,6930,6930,0
|
|
20241024,104700,89178820,6930,6910,6930,6910,161
|
|
20241024,104600,88066290,6910,6910,6910,6910,0
|
|
20241024,104500,88066290,6910,6910,6910,6910,0
|
|
20241024,104400,88066290,6910,6910,6910,6910,1
|
|
20241024,104300,88059380,6920,6920,6920,6920,0
|
|
20241024,104200,88059380,6920,6920,6920,6920,0
|
|
20241024,104100,88059380,6920,6920,6920,6920,201
|
|
20241024,104000,86668460,6930,6930,6930,6930,1
|
|
20241024,103900,86661530,6930,6930,6930,6930,0
|
|
20241024,103800,86661530,6930,6930,6930,6930,0
|
|
20241024,103700,86661530,6930,6930,6930,6930,4
|
|
20241024,103600,86633810,6950,6950,6950,6950,0
|
|
20241024,103500,86633810,6950,6950,6950,6950,0
|
|
20241024,103400,86633810,6950,6950,6950,6950,177
|
|
20241024,103300,85403660,6950,6950,6950,6950,0
|
|
20241024,103200,85403660,6950,6930,6950,6930,41
|
|
20241024,103100,85119510,6930,6920,6930,6920,85
|
|
20241024,103000,84530810,6930,6930,6930,6930,0
|
|
20241024,102900,84530810,6930,6920,6930,6920,259
|
|
20241024,102800,82736530,6920,6920,6920,6920,80
|
|
20241024,102700,82182930,6920,6920,6920,6920,0
|
|
20241024,102600,82182930,6920,6920,6920,6920,100
|
|
20241024,102500,81490930,6920,6920,6920,6920,0
|
|
20241024,102400,81490930,6920,6900,6920,6900,110
|
|
20241024,102300,80729930,6890,6890,6890,6890,0
|
|
20241024,102200,80729930,6890,6890,6890,6890,0
|
|
20241024,102100,80729930,6890,6890,6890,6890,0
|
|
20241024,102000,80729930,6890,6890,6890,6890,0
|
|
20241024,101900,80729930,6890,6890,6890,6890,70
|
|
20241024,101800,80247630,6920,6920,6920,6920,100
|
|
20241024,101700,79555630,6910,6910,6910,6910,0
|
|
20241024,101600,79555630,6910,6910,6910,6910,0
|
|
20241024,101500,79555630,6910,6910,6910,6910,0
|
|
20241024,101400,79555630,6910,6910,6910,6910,0
|
|
20241024,101300,79555630,6910,6910,6910,6910,339
|
|
20241024,101200,77213140,6920,6920,6920,6920,28
|
|
20241024,101100,77019380,6930,6920,6930,6920,393
|
|
20241024,101000,74298430,6920,6910,6920,6910,2305
|
|
20241024,100900,58370750,6910,6910,6910,6910,0
|
|
20241024,100800,58370750,6910,6910,6910,6910,0
|
|
20241024,100700,58370750,6910,6910,6910,6910,0
|
|
20241024,100600,58370750,6910,6910,6910,6910,0
|
|
20241024,100500,58370750,6910,6900,6910,6900,1866
|
|
20241024,100400,45478350,6900,6900,6900,6900,80
|
|
20241024,100300,44926350,6900,6900,6900,6900,200
|
|
20241024,100200,43546350,6900,6900,6900,6900,0
|
|
20241024,100100,43546350,6900,6900,6900,6900,0
|
|
20241024,100000,43546350,6900,6900,6900,6900,0
|
|
20241024,095900,43546350,6900,6900,6900,6900,0
|
|
20241024,095800,43546350,6900,6900,6900,6900,1
|
|
20241024,095700,43539450,6860,6860,6860,6860,0
|
|
20241024,095600,43539450,6860,6860,6860,6860,35
|
|
20241024,095500,43299350,6900,6900,6900,6900,0
|
|
20241024,095400,43299350,6900,6900,6900,6900,0
|
|
20241024,095300,43299350,6900,6900,6900,6900,0
|
|
20241024,095200,43299350,6900,6900,6900,6900,34
|
|
20241024,095100,43064750,6900,6900,6900,6900,0
|
|
20241024,095000,43064750,6900,6900,6900,6900,0
|
|
20241024,094900,43064750,6900,6900,6900,6900,249
|
|
20241024,094800,41346650,6900,6900,6900,6900,1
|
|
20241024,094700,41339750,6890,6890,6890,6890,0
|
|
20241024,094600,41339750,6890,6890,6890,6890,0
|
|
20241024,094500,41339750,6890,6890,6890,6890,64
|
|
20241024,094400,40898790,6860,6860,6860,6860,0
|
|
20241024,094300,40898790,6860,6860,6860,6860,10
|
|
20241024,094200,40830190,6890,6890,6890,6890,1
|
|
20241024,094100,40823300,6860,6860,6860,6860,0
|
|
20241024,094000,40823300,6860,6860,6860,6860,50
|
|
20241024,093900,40480300,6880,6880,6880,6880,0
|
|
20241024,093800,40480300,6880,6880,6880,6880,0
|
|
20241024,093700,40480300,6880,6880,6880,6880,50
|
|
20241024,093600,40136300,6910,6910,6910,6910,0
|
|
20241024,093500,40136300,6910,6910,6910,6910,0
|
|
20241024,093400,40136300,6910,6910,6910,6910,0
|
|
20241024,093300,40136300,6910,6910,6910,6910,3
|
|
20241024,093200,40115570,6920,6920,6920,6920,51
|
|
20241024,093100,39762650,6920,6920,6920,6920,0
|
|
20241024,093000,39762650,6920,6860,6920,6860,1300
|
|
20241024,092900,30786080,6820,6820,6820,6820,0
|
|
20241024,092800,30786080,6820,6820,6820,6820,0
|
|
20241024,092700,30786080,6820,6820,6820,6820,104
|
|
20241024,092600,30076800,6820,6820,6820,6820,0
|
|
20241024,092500,30076800,6820,6850,6850,6820,165
|
|
20241024,092400,28950300,6860,6860,6860,6860,50
|
|
20241024,092300,28607300,6850,6850,6850,6850,0
|
|
20241024,092200,28607300,6850,6850,6850,6850,0
|
|
20241024,092100,28607300,6850,6850,6850,6850,0
|
|
20241024,092000,28607300,6850,6850,6850,6850,0
|
|
20241024,091900,28607300,6850,6850,6850,6850,0
|
|
20241024,091800,28607300,6850,6850,6850,6850,50
|
|
20241024,091700,28264800,6850,6840,6850,6840,645
|
|
20241024,091600,23848550,6840,6840,6840,6840,0
|
|
20241024,091500,23848550,6840,6840,6840,6840,30
|
|
20241024,091400,23643350,6860,6860,6860,6860,0
|
|
20241024,091300,23643350,6860,6860,6860,6860,131
|
|
20241024,091200,22744690,6870,6870,6870,6870,22
|
|
20241024,091100,22593550,6870,6870,6870,6870,1
|
|
20241024,091000,22586680,6780,6820,6820,6780,435
|
|
20241024,090900,19634000,6820,6840,6840,6820,675
|
|
20241024,090800,15025850,6880,6880,6880,6880,89
|
|
20241024,090700,14413530,6880,6890,6890,6880,150
|
|
20241024,090600,13381230,6890,6830,6890,6830,171
|
|
20241024,090500,12204720,6820,6820,6820,6820,60
|
|
20241024,090400,11795520,6830,6840,6840,6830,824
|
|
20241024,090300,6163330,6840,6840,6840,6840,2
|
|
20241024,090200,6149650,6910,6910,6910,6910,0
|
|
20241024,090100,6149650,6910,6910,6910,6910,0
|
|
20241024,090000,6149650,6910,6830,6920,6830,897
|