581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183800,27282295,3230,3230,3230,3230,589
|
|
20241017,183700,27282295,3230,3230,3230,3230,0
|
|
20241017,183600,27282295,3230,3230,3230,3230,0
|
|
20241017,183500,27282295,3230,3230,3230,3230,0
|
|
20241017,183400,27282295,3230,3230,3230,3230,0
|
|
20241017,183300,27282295,3230,3230,3230,3230,0
|
|
20241017,183200,27282295,3230,3230,3230,3230,0
|
|
20241017,183100,27282295,3230,3230,3230,3230,0
|
|
20241017,183000,27282295,3230,3230,3230,3230,0
|
|
20241017,182900,27282295,3230,3230,3230,3230,0
|
|
20241017,182800,27282295,3230,3230,3230,3230,0
|
|
20241017,182700,27282295,3230,3230,3230,3230,0
|
|
20241017,182600,27282295,3230,3230,3230,3230,0
|
|
20241017,182500,27282295,3230,3230,3230,3230,0
|
|
20241017,182400,27282295,3230,3230,3230,3230,0
|
|
20241017,182300,27282295,3230,3230,3230,3230,0
|
|
20241017,182200,27282295,3230,3230,3230,3230,0
|
|
20241017,182100,27282295,3230,3230,3230,3230,0
|
|
20241017,182000,27282295,3230,3230,3230,3230,0
|
|
20241017,181900,27282295,3230,3230,3230,3230,0
|
|
20241017,181800,27282295,3230,3230,3230,3230,0
|
|
20241017,181700,27282295,3230,3230,3230,3230,0
|
|
20241017,181600,27282295,3230,3230,3230,3230,0
|
|
20241017,181500,27282295,3230,3230,3230,3230,0
|
|
20241017,181400,27282295,3230,3230,3230,3230,0
|
|
20241017,181300,27282295,3230,3230,3230,3230,0
|
|
20241017,181200,27282295,3230,3230,3230,3230,0
|
|
20241017,181100,27282295,3230,3230,3230,3230,0
|
|
20241017,181000,27282295,3230,3230,3230,3230,0
|
|
20241017,180900,27282295,3230,3230,3230,3230,0
|
|
20241017,180800,27282295,3230,3230,3230,3230,589
|
|
20241017,180700,27282295,3230,3230,3230,3230,0
|
|
20241017,180600,27282295,3230,3230,3230,3230,0
|
|
20241017,180500,27282295,3230,3230,3230,3230,0
|
|
20241017,180400,27282295,3230,3230,3230,3230,0
|
|
20241017,180300,27282295,3230,3230,3230,3230,0
|
|
20241017,180200,27282295,3230,3230,3230,3230,0
|
|
20241017,180100,27282295,3230,3230,3230,3230,0
|
|
20241017,180000,27282295,3230,3230,3230,3230,0
|
|
20241017,175900,27282295,3230,3230,3230,3230,0
|
|
20241017,175800,27282295,3230,3230,3230,3230,0
|
|
20241017,175700,27282295,3230,3230,3230,3230,0
|
|
20241017,175600,27282295,3230,3230,3230,3230,0
|
|
20241017,175500,27282295,3230,3230,3230,3230,0
|
|
20241017,175400,27282295,3230,3230,3230,3230,0
|
|
20241017,175300,27282295,3230,3230,3230,3230,0
|
|
20241017,175200,27282295,3230,3230,3230,3230,0
|
|
20241017,175100,27282295,3230,3230,3230,3230,0
|
|
20241017,175000,27282295,3230,3230,3230,3230,0
|
|
20241017,174900,27282295,3230,3230,3230,3230,0
|
|
20241017,174800,27282295,3230,3230,3230,3230,0
|
|
20241017,174700,27282295,3230,3230,3230,3230,0
|
|
20241017,174600,27282295,3230,3230,3230,3230,0
|
|
20241017,174500,27282295,3230,3230,3230,3230,0
|
|
20241017,174400,27282295,3230,3230,3230,3230,0
|
|
20241017,174300,27282295,3230,3230,3230,3230,0
|
|
20241017,174200,27282295,3230,3230,3230,3230,0
|
|
20241017,174100,27282295,3230,3230,3230,3230,0
|
|
20241017,174000,27282295,3230,3230,3230,3230,0
|
|
20241017,173900,27282295,3230,3230,3230,3230,0
|
|
20241017,173800,27282295,3230,3230,3230,3230,589
|
|
20241017,173700,27282295,3230,3230,3230,3230,0
|
|
20241017,173600,27282295,3230,3230,3230,3230,0
|
|
20241017,173500,27282295,3230,3230,3230,3230,0
|
|
20241017,173400,27282295,3230,3230,3230,3230,0
|
|
20241017,173300,27282295,3230,3230,3230,3230,0
|
|
20241017,173200,27282295,3230,3230,3230,3230,0
|
|
20241017,173100,27282295,3230,3230,3230,3230,0
|
|
20241017,173000,27282295,3230,3230,3230,3230,0
|
|
20241017,172900,27282295,3230,3230,3230,3230,0
|
|
20241017,172800,27282295,3230,3230,3230,3230,0
|
|
20241017,172700,27282295,3230,3230,3230,3230,0
|
|
20241017,172600,27282295,3230,3230,3230,3230,0
|
|
20241017,172500,27282295,3230,3230,3230,3230,0
|
|
20241017,172400,27282295,3230,3230,3230,3230,0
|
|
20241017,172300,27282295,3230,3230,3230,3230,0
|
|
20241017,172200,27282295,3230,3230,3230,3230,0
|
|
20241017,172100,27282295,3230,3230,3230,3230,0
|
|
20241017,172000,27282295,3230,3230,3230,3230,0
|
|
20241017,171900,27282295,3230,3230,3230,3230,0
|
|
20241017,171800,27282295,3230,3230,3230,3230,0
|
|
20241017,171700,27282295,3230,3230,3230,3230,0
|
|
20241017,171600,27282295,3230,3230,3230,3230,0
|
|
20241017,171500,27282295,3230,3230,3230,3230,0
|
|
20241017,171400,27282295,3230,3230,3230,3230,0
|
|
20241017,171300,27282295,3230,3230,3230,3230,0
|
|
20241017,171200,27282295,3230,3230,3230,3230,0
|
|
20241017,171100,27282295,3230,3230,3230,3230,0
|
|
20241017,171000,27282295,3230,3230,3230,3230,0
|
|
20241017,170900,27282295,3230,3230,3230,3230,0
|
|
20241017,170800,27282295,3230,3230,3230,3230,589
|
|
20241017,170700,27282295,3230,3230,3230,3230,0
|
|
20241017,170600,27282295,3230,3230,3230,3230,0
|
|
20241017,170500,27282295,3230,3230,3230,3230,0
|
|
20241017,170400,27282295,3230,3230,3230,3230,0
|
|
20241017,170300,27282295,3230,3230,3230,3230,0
|
|
20241017,170200,27282295,3230,3230,3230,3230,0
|
|
20241017,170100,27282295,3230,3230,3230,3230,0
|
|
20241017,170000,27282295,3230,3230,3230,3230,0
|
|
20241017,165900,27282295,3230,3230,3230,3230,0
|
|
20241017,165800,27282295,3230,3230,3230,3230,0
|
|
20241017,165700,27282295,3230,3230,3230,3230,0
|
|
20241017,165600,27282295,3230,3230,3230,3230,0
|
|
20241017,165500,27282295,3230,3230,3230,3230,0
|
|
20241017,165400,27282295,3230,3230,3230,3230,0
|
|
20241017,165300,27282295,3230,3230,3230,3230,0
|
|
20241017,165200,27282295,3230,3230,3230,3230,0
|
|
20241017,165100,27282295,3230,3230,3230,3230,0
|
|
20241017,165000,27282295,3230,3230,3230,3230,0
|
|
20241017,164900,27282295,3230,3230,3230,3230,0
|
|
20241017,164800,27282295,3230,3230,3230,3230,0
|
|
20241017,164700,27282295,3230,3230,3230,3230,0
|
|
20241017,164600,27282295,3230,3230,3230,3230,0
|
|
20241017,164500,27282295,3230,3230,3230,3230,0
|
|
20241017,164400,27282295,3230,3230,3230,3230,0
|
|
20241017,164300,27282295,3230,3230,3230,3230,0
|
|
20241017,164200,27282295,3230,3230,3230,3230,0
|
|
20241017,164100,27282295,3230,3230,3230,3230,0
|
|
20241017,164000,27282295,3230,3230,3230,3230,0
|
|
20241017,163900,27282295,3230,3230,3230,3230,0
|
|
20241017,163800,27282295,3230,3230,3230,3230,589
|
|
20241017,163700,27282295,3230,3230,3230,3230,0
|
|
20241017,163600,27282295,3230,3230,3230,3230,0
|
|
20241017,163500,27282295,3230,3230,3230,3230,0
|
|
20241017,163400,27282295,3230,3230,3230,3230,0
|
|
20241017,163300,27282295,3230,3230,3230,3230,0
|
|
20241017,163200,27282295,3230,3230,3230,3230,0
|
|
20241017,163100,27282295,3230,3230,3230,3230,0
|
|
20241017,163000,27282295,3230,3230,3230,3230,0
|
|
20241017,162900,27282295,3230,3230,3230,3230,0
|
|
20241017,162800,27282295,3230,3230,3230,3230,0
|
|
20241017,162700,27282295,3230,3230,3230,3230,0
|
|
20241017,162600,27282295,3230,3230,3230,3230,0
|
|
20241017,162500,27282295,3230,3230,3230,3230,0
|
|
20241017,162400,27282295,3230,3230,3230,3230,0
|
|
20241017,162300,27282295,3230,3230,3230,3230,0
|
|
20241017,162200,27282295,3230,3230,3230,3230,0
|
|
20241017,162100,27282295,3230,3230,3230,3230,0
|
|
20241017,162000,27282295,3230,3230,3230,3230,0
|
|
20241017,161900,27282295,3230,3230,3230,3230,0
|
|
20241017,161800,27282295,3230,3230,3230,3230,0
|
|
20241017,161700,27282295,3230,3230,3230,3230,0
|
|
20241017,161600,27282295,3230,3230,3230,3230,0
|
|
20241017,161500,27282295,3230,3230,3230,3230,0
|
|
20241017,161400,27282295,3230,3230,3230,3230,0
|
|
20241017,161300,27282295,3230,3230,3230,3230,0
|
|
20241017,161200,27282295,3230,3230,3230,3230,0
|
|
20241017,161100,27282295,3230,3230,3230,3230,0
|
|
20241017,161000,27282295,3230,3230,3230,3230,0
|
|
20241017,160900,27282295,3230,3230,3230,3230,0
|
|
20241017,160800,27282295,3230,3230,3230,3230,589
|
|
20241017,160700,27282295,3230,3230,3230,3230,0
|
|
20241017,160600,27282295,3230,3230,3230,3230,0
|
|
20241017,160500,27282295,3230,3230,3230,3230,0
|
|
20241017,160400,27282295,3230,3230,3230,3230,0
|
|
20241017,160300,27282295,3230,3230,3230,3230,0
|
|
20241017,160200,27282295,3230,3230,3230,3230,0
|
|
20241017,160100,27282295,3230,3230,3230,3230,0
|
|
20241017,160000,27282295,3230,3230,3230,3230,0
|
|
20241017,155900,27282295,3230,3230,3230,3230,0
|
|
20241017,155800,27282295,3230,3230,3230,3230,0
|
|
20241017,155700,27282295,3230,3230,3230,3230,0
|
|
20241017,155600,27282295,3230,3230,3230,3230,0
|
|
20241017,155500,27282295,3230,3230,3230,3230,0
|
|
20241017,155400,27282295,3230,3230,3230,3230,0
|
|
20241017,155300,27282295,3230,3230,3230,3230,0
|
|
20241017,155200,27282295,3230,3230,3230,3230,0
|
|
20241017,155100,27282295,3230,3230,3230,3230,0
|
|
20241017,155000,27282295,3230,3230,3230,3230,0
|
|
20241017,154900,27282295,3230,3230,3230,3230,0
|
|
20241017,154800,27282295,3230,3230,3230,3230,0
|
|
20241017,154700,27282295,3230,3230,3230,3230,0
|
|
20241017,154600,27282295,3230,3230,3230,3230,0
|
|
20241017,154500,27282295,3230,3230,3230,3230,0
|
|
20241017,154400,27282295,3230,3230,3230,3230,0
|
|
20241017,154300,27282295,3230,3230,3230,3230,0
|
|
20241017,154200,27282295,3230,3230,3230,3230,0
|
|
20241017,154100,27282295,3230,3230,3230,3230,0
|
|
20241017,154000,27282295,3230,3230,3230,3230,0
|
|
20241017,153900,27282295,3230,3230,3230,3230,0
|
|
20241017,153800,27282295,3230,3230,3230,3230,589
|
|
20241017,153700,27282295,3230,3230,3230,3230,0
|
|
20241017,153600,27282295,3230,3230,3230,3230,0
|
|
20241017,153500,27282295,3230,3230,3230,3230,0
|
|
20241017,153400,27282295,3230,3230,3230,3230,0
|
|
20241017,153300,27282295,3230,3230,3230,3230,0
|
|
20241017,153200,27282295,3230,3230,3230,3230,0
|
|
20241017,153100,27282295,3230,3230,3230,3230,0
|
|
20241017,153000,27282295,3230,3230,3230,3230,589
|
|
20241017,152900,25379825,3195,3195,3195,3195,0
|
|
20241017,152800,25379825,3195,3195,3195,3195,0
|
|
20241017,152700,25379825,3195,3195,3195,3195,0
|
|
20241017,152600,25379825,3195,3195,3195,3195,0
|
|
20241017,152500,25379825,3195,3195,3195,3195,0
|
|
20241017,152400,25379825,3195,3195,3195,3195,0
|
|
20241017,152300,25379825,3195,3195,3195,3195,0
|
|
20241017,152200,25379825,3195,3195,3195,3195,0
|
|
20241017,152100,25379825,3195,3195,3195,3195,0
|
|
20241017,152000,25379825,3195,3195,3195,3195,0
|
|
20241017,151900,25379825,3195,3235,3235,3195,5
|
|
20241017,151800,25363810,3225,3225,3225,3225,0
|
|
20241017,151700,25363810,3225,3225,3225,3225,0
|
|
20241017,151600,25363810,3225,3225,3225,3225,17
|
|
20241017,151500,25308985,3210,3210,3210,3210,108
|
|
20241017,151400,24962305,3220,3220,3220,3220,0
|
|
20241017,151300,24962305,3220,3220,3220,3220,0
|
|
20241017,151200,24962305,3220,3220,3220,3220,0
|
|
20241017,151100,24962305,3220,3220,3220,3220,97
|
|
20241017,151000,24649965,3220,3210,3220,3210,308
|
|
20241017,150900,23658285,3200,3200,3200,3200,0
|
|
20241017,150800,23658285,3200,3200,3200,3200,0
|
|
20241017,150700,23658285,3200,3200,3200,3200,0
|
|
20241017,150600,23658285,3200,3200,3200,3200,0
|
|
20241017,150500,23658285,3200,3200,3200,3200,3
|
|
20241017,150400,23648685,3205,3205,3205,3205,0
|
|
20241017,150300,23648685,3205,3205,3205,3205,0
|
|
20241017,150200,23648685,3205,3205,3205,3205,0
|
|
20241017,150100,23648685,3205,3205,3205,3205,142
|
|
20241017,150000,23193575,3205,3205,3205,3205,0
|
|
20241017,145900,23193575,3205,3205,3205,3205,0
|
|
20241017,145800,23193575,3205,3205,3205,3205,0
|
|
20241017,145700,23193575,3205,3205,3205,3205,0
|
|
20241017,145600,23193575,3205,3205,3205,3205,0
|
|
20241017,145500,23193575,3205,3205,3205,3205,0
|
|
20241017,145400,23193575,3205,3205,3205,3205,0
|
|
20241017,145300,23193575,3205,3205,3205,3205,0
|
|
20241017,145200,23193575,3205,3205,3205,3205,2
|
|
20241017,145100,23187165,3205,3205,3205,3205,0
|
|
20241017,145000,23187165,3205,3205,3205,3205,0
|
|
20241017,144900,23187165,3205,3205,3205,3205,0
|
|
20241017,144800,23187165,3205,3205,3205,3205,0
|
|
20241017,144700,23187165,3205,3205,3205,3205,0
|
|
20241017,144600,23187165,3205,3205,3205,3205,0
|
|
20241017,144500,23187165,3205,3205,3205,3205,0
|
|
20241017,144400,23187165,3205,3205,3205,3205,0
|
|
20241017,144300,23187165,3205,3205,3205,3205,0
|
|
20241017,144200,23187165,3205,3205,3205,3205,0
|
|
20241017,144100,23187165,3205,3205,3205,3205,0
|
|
20241017,144000,23187165,3205,3205,3205,3205,0
|
|
20241017,143900,23187165,3205,3205,3205,3205,0
|
|
20241017,143800,23187165,3205,3205,3205,3205,0
|
|
20241017,143700,23187165,3205,3205,3205,3205,0
|
|
20241017,143600,23187165,3205,3205,3205,3205,0
|
|
20241017,143500,23187165,3205,3205,3205,3205,0
|
|
20241017,143400,23187165,3205,3205,3205,3205,0
|
|
20241017,143300,23187165,3205,3205,3205,3205,0
|
|
20241017,143200,23187165,3205,3205,3205,3205,0
|
|
20241017,143100,23187165,3205,3205,3205,3205,0
|
|
20241017,143000,23187165,3205,3205,3205,3205,0
|
|
20241017,142900,23187165,3205,3205,3205,3205,0
|
|
20241017,142800,23187165,3205,3205,3205,3205,0
|
|
20241017,142700,23187165,3205,3205,3205,3205,0
|
|
20241017,142600,23187165,3205,3205,3205,3205,0
|
|
20241017,142500,23187165,3205,3205,3205,3205,0
|
|
20241017,142400,23187165,3205,3205,3205,3205,200
|
|
20241017,142300,22546165,3205,3205,3205,3205,0
|
|
20241017,142200,22546165,3205,3205,3205,3205,0
|
|
20241017,142100,22546165,3205,3205,3205,3205,0
|
|
20241017,142000,22546165,3205,3205,3205,3205,0
|
|
20241017,141900,22546165,3205,3205,3205,3205,0
|
|
20241017,141800,22546165,3205,3205,3205,3205,0
|
|
20241017,141700,22546165,3205,3205,3205,3205,1
|
|
20241017,141600,22542960,3205,3205,3205,3205,0
|
|
20241017,141500,22542960,3205,3205,3205,3205,0
|
|
20241017,141400,22542960,3205,3205,3205,3205,0
|
|
20241017,141300,22542960,3205,3205,3205,3205,0
|
|
20241017,141200,22542960,3205,3205,3205,3205,0
|
|
20241017,141100,22542960,3205,3205,3205,3205,0
|
|
20241017,141000,22542960,3205,3205,3205,3205,0
|
|
20241017,140900,22542960,3205,3205,3205,3205,0
|
|
20241017,140800,22542960,3205,3205,3205,3205,0
|
|
20241017,140700,22542960,3205,3205,3205,3205,0
|
|
20241017,140600,22542960,3205,3205,3205,3205,0
|
|
20241017,140500,22542960,3205,3205,3205,3205,0
|
|
20241017,140400,22542960,3205,3205,3205,3205,0
|
|
20241017,140300,22542960,3205,3205,3205,3205,0
|
|
20241017,140200,22542960,3205,3205,3205,3205,0
|
|
20241017,140100,22542960,3205,3205,3205,3205,0
|
|
20241017,140000,22542960,3205,3205,3205,3205,0
|
|
20241017,135900,22542960,3205,3205,3205,3205,0
|
|
20241017,135800,22542960,3205,3205,3205,3205,0
|
|
20241017,135700,22542960,3205,3205,3205,3205,0
|
|
20241017,135600,22542960,3205,3205,3205,3205,0
|
|
20241017,135500,22542960,3205,3205,3205,3205,0
|
|
20241017,135400,22542960,3205,3205,3205,3205,0
|
|
20241017,135300,22542960,3205,3205,3205,3205,0
|
|
20241017,135200,22542960,3205,3205,3205,3205,0
|
|
20241017,135100,22542960,3205,3205,3205,3205,0
|
|
20241017,135000,22542960,3205,3205,3205,3205,0
|
|
20241017,134900,22542960,3205,3205,3205,3205,0
|
|
20241017,134800,22542960,3205,3205,3205,3205,0
|
|
20241017,134700,22542960,3205,3205,3205,3205,0
|
|
20241017,134600,22542960,3205,3205,3205,3205,0
|
|
20241017,134500,22542960,3205,3205,3205,3205,0
|
|
20241017,134400,22542960,3205,3205,3205,3205,0
|
|
20241017,134300,22542960,3205,3205,3205,3205,0
|
|
20241017,134200,22542960,3205,3205,3205,3205,0
|
|
20241017,134100,22542960,3205,3205,3205,3205,0
|
|
20241017,134000,22542960,3205,3205,3205,3205,0
|
|
20241017,133900,22542960,3205,3205,3205,3205,0
|
|
20241017,133800,22542960,3205,3205,3205,3205,0
|
|
20241017,133700,22542960,3205,3205,3205,3205,0
|
|
20241017,133600,22542960,3205,3205,3205,3205,0
|
|
20241017,133500,22542960,3205,3205,3205,3205,0
|
|
20241017,133400,22542960,3205,3205,3205,3205,0
|
|
20241017,133300,22542960,3205,3205,3205,3205,0
|
|
20241017,133200,22542960,3205,3205,3205,3205,0
|
|
20241017,133100,22542960,3205,3205,3205,3205,0
|
|
20241017,133000,22542960,3205,3205,3205,3205,0
|
|
20241017,132900,22542960,3205,3205,3205,3205,5
|
|
20241017,132800,22526935,3205,3205,3205,3205,0
|
|
20241017,132700,22526935,3205,3205,3205,3205,300
|
|
20241017,132600,21565435,3190,3190,3190,3190,0
|
|
20241017,132500,21565435,3190,3190,3190,3190,0
|
|
20241017,132400,21565435,3190,3190,3190,3190,0
|
|
20241017,132300,21565435,3190,3190,3190,3190,0
|
|
20241017,132200,21565435,3190,3190,3190,3190,0
|
|
20241017,132100,21565435,3190,3190,3190,3190,0
|
|
20241017,132000,21565435,3190,3190,3190,3190,0
|
|
20241017,131900,21565435,3190,3190,3190,3190,0
|
|
20241017,131800,21565435,3190,3190,3190,3190,0
|
|
20241017,131700,21565435,3190,3190,3190,3190,0
|
|
20241017,131600,21565435,3190,3190,3190,3190,0
|
|
20241017,131500,21565435,3190,3190,3190,3190,59
|
|
20241017,131400,21377225,3195,3195,3195,3195,0
|
|
20241017,131300,21377225,3195,3195,3195,3195,0
|
|
20241017,131200,21377225,3195,3195,3195,3195,0
|
|
20241017,131100,21377225,3195,3195,3195,3195,0
|
|
20241017,131000,21377225,3195,3195,3195,3195,300
|
|
20241017,130900,20418725,3190,3205,3205,3190,200
|
|
20241017,130800,19778845,3225,3225,3225,3225,0
|
|
20241017,130700,19778845,3225,3225,3225,3225,0
|
|
20241017,130600,19778845,3225,3225,3225,3225,0
|
|
20241017,130500,19778845,3225,3225,3225,3225,0
|
|
20241017,130400,19778845,3225,3225,3225,3225,0
|
|
20241017,130300,19778845,3225,3225,3225,3225,0
|
|
20241017,130200,19778845,3225,3225,3225,3225,0
|
|
20241017,130100,19778845,3225,3225,3225,3225,0
|
|
20241017,130000,19778845,3225,3225,3225,3225,0
|
|
20241017,125900,19778845,3225,3225,3225,3225,0
|
|
20241017,125800,19778845,3225,3225,3225,3225,0
|
|
20241017,125700,19778845,3225,3225,3225,3225,0
|
|
20241017,125600,19778845,3225,3225,3225,3225,0
|
|
20241017,125500,19778845,3225,3225,3225,3225,0
|
|
20241017,125400,19778845,3225,3225,3225,3225,0
|
|
20241017,125300,19778845,3225,3225,3225,3225,0
|
|
20241017,125200,19778845,3225,3225,3225,3225,0
|
|
20241017,125100,19778845,3225,3225,3225,3225,0
|
|
20241017,125000,19778845,3225,3225,3225,3225,0
|
|
20241017,124900,19778845,3225,3225,3225,3225,0
|
|
20241017,124800,19778845,3225,3225,3225,3225,0
|
|
20241017,124700,19778845,3225,3225,3225,3225,0
|
|
20241017,124600,19778845,3225,3225,3225,3225,0
|
|
20241017,124500,19778845,3225,3225,3225,3225,0
|
|
20241017,124400,19778845,3225,3225,3225,3225,0
|
|
20241017,124300,19778845,3225,3225,3225,3225,0
|
|
20241017,124200,19778845,3225,3225,3225,3225,0
|
|
20241017,124100,19778845,3225,3225,3225,3225,0
|
|
20241017,124000,19778845,3225,3225,3225,3225,0
|
|
20241017,123900,19778845,3225,3225,3225,3225,0
|
|
20241017,123800,19778845,3225,3225,3225,3225,3
|
|
20241017,123700,19769170,3225,3225,3225,3225,105
|
|
20241017,123600,19430545,3225,3225,3225,3225,0
|
|
20241017,123500,19430545,3225,3225,3225,3225,0
|
|
20241017,123400,19430545,3225,3225,3225,3225,0
|
|
20241017,123300,19430545,3225,3225,3225,3225,0
|
|
20241017,123200,19430545,3225,3225,3225,3225,0
|
|
20241017,123100,19430545,3225,3225,3225,3225,0
|
|
20241017,123000,19430545,3225,3225,3225,3225,0
|
|
20241017,122900,19430545,3225,3225,3225,3225,0
|
|
20241017,122800,19430545,3225,3225,3225,3225,0
|
|
20241017,122700,19430545,3225,3225,3225,3225,0
|
|
20241017,122600,19430545,3225,3225,3225,3225,0
|
|
20241017,122500,19430545,3225,3225,3225,3225,0
|
|
20241017,122400,19430545,3225,3225,3225,3225,0
|
|
20241017,122300,19430545,3225,3225,3225,3225,0
|
|
20241017,122200,19430545,3225,3225,3225,3225,0
|
|
20241017,122100,19430545,3225,3225,3225,3225,0
|
|
20241017,122000,19430545,3225,3225,3225,3225,0
|
|
20241017,121900,19430545,3225,3225,3225,3225,0
|
|
20241017,121800,19430545,3225,3225,3225,3225,0
|
|
20241017,121700,19430545,3225,3225,3225,3225,0
|
|
20241017,121600,19430545,3225,3225,3225,3225,0
|
|
20241017,121500,19430545,3225,3225,3225,3225,1
|
|
20241017,121400,19427320,3225,3225,3225,3225,0
|
|
20241017,121300,19427320,3225,3225,3225,3225,0
|
|
20241017,121200,19427320,3225,3225,3225,3225,0
|
|
20241017,121100,19427320,3225,3225,3225,3225,0
|
|
20241017,121000,19427320,3225,3225,3225,3225,0
|
|
20241017,120900,19427320,3225,3225,3225,3225,0
|
|
20241017,120800,19427320,3225,3225,3225,3225,0
|
|
20241017,120700,19427320,3225,3225,3225,3225,0
|
|
20241017,120600,19427320,3225,3225,3225,3225,0
|
|
20241017,120500,19427320,3225,3225,3225,3225,0
|
|
20241017,120400,19427320,3225,3225,3225,3225,0
|
|
20241017,120300,19427320,3225,3225,3225,3225,0
|
|
20241017,120200,19427320,3225,3225,3225,3225,0
|
|
20241017,120100,19427320,3225,3225,3225,3225,0
|
|
20241017,120000,19427320,3225,3225,3225,3225,0
|
|
20241017,115900,19427320,3225,3225,3225,3225,0
|
|
20241017,115800,19427320,3225,3225,3225,3225,0
|
|
20241017,115700,19427320,3225,3225,3225,3225,0
|
|
20241017,115600,19427320,3225,3225,3225,3225,0
|
|
20241017,115500,19427320,3225,3225,3225,3225,0
|
|
20241017,115400,19427320,3225,3225,3225,3225,0
|
|
20241017,115300,19427320,3225,3225,3225,3225,0
|
|
20241017,115200,19427320,3225,3225,3225,3225,0
|
|
20241017,115100,19427320,3225,3225,3225,3225,0
|
|
20241017,115000,19427320,3225,3225,3225,3225,0
|
|
20241017,114900,19427320,3225,3225,3225,3225,0
|
|
20241017,114800,19427320,3225,3225,3225,3225,0
|
|
20241017,114700,19427320,3225,3225,3225,3225,0
|
|
20241017,114600,19427320,3225,3225,3225,3225,24
|
|
20241017,114500,19349920,3225,3225,3225,3225,0
|
|
20241017,114400,19349920,3225,3225,3225,3225,0
|
|
20241017,114300,19349920,3225,3225,3225,3225,0
|
|
20241017,114200,19349920,3225,3225,3225,3225,0
|
|
20241017,114100,19349920,3225,3225,3225,3225,0
|
|
20241017,114000,19349920,3225,3225,3225,3225,0
|
|
20241017,113900,19349920,3225,3225,3225,3225,0
|
|
20241017,113800,19349920,3225,3225,3225,3225,0
|
|
20241017,113700,19349920,3225,3225,3225,3225,0
|
|
20241017,113600,19349920,3225,3225,3225,3225,0
|
|
20241017,113500,19349920,3225,3225,3225,3225,0
|
|
20241017,113400,19349920,3225,3225,3225,3225,0
|
|
20241017,113300,19349920,3225,3225,3225,3225,0
|
|
20241017,113200,19349920,3225,3225,3225,3225,0
|
|
20241017,113100,19349920,3225,3225,3225,3225,0
|
|
20241017,113000,19349920,3225,3225,3225,3225,0
|
|
20241017,112900,19349920,3225,3225,3225,3225,0
|
|
20241017,112800,19349920,3225,3225,3225,3225,0
|
|
20241017,112700,19349920,3225,3225,3225,3225,1
|
|
20241017,112600,19346695,3225,3225,3225,3225,0
|
|
20241017,112500,19346695,3225,3225,3225,3225,0
|
|
20241017,112400,19346695,3225,3225,3225,3225,0
|
|
20241017,112300,19346695,3225,3225,3225,3225,0
|
|
20241017,112200,19346695,3225,3225,3225,3225,0
|
|
20241017,112100,19346695,3225,3225,3225,3225,0
|
|
20241017,112000,19346695,3225,3225,3225,3225,0
|
|
20241017,111900,19346695,3225,3235,3235,3225,91
|
|
20241017,111800,19052685,3240,3255,3255,3235,538
|
|
20241017,111700,17308000,3260,3260,3260,3260,0
|
|
20241017,111600,17308000,3260,3260,3260,3260,0
|
|
20241017,111500,17308000,3260,3270,3270,3260,222
|
|
20241017,111400,16582660,3275,3275,3275,3275,0
|
|
20241017,111300,16582660,3275,3275,3275,3275,0
|
|
20241017,111200,16582660,3275,3275,3275,3275,0
|
|
20241017,111100,16582660,3275,3275,3275,3275,57
|
|
20241017,111000,16395985,3290,3275,3290,3275,44
|
|
20241017,110900,16251870,3275,3275,3275,3275,55
|
|
20241017,110800,16071745,3270,3270,3270,3270,0
|
|
20241017,110700,16071745,3270,3270,3270,3270,0
|
|
20241017,110600,16071745,3270,3270,3270,3270,0
|
|
20241017,110500,16071745,3270,3270,3270,3270,0
|
|
20241017,110400,16071745,3270,3270,3270,3270,0
|
|
20241017,110300,16071745,3270,3270,3270,3270,0
|
|
20241017,110200,16071745,3270,3270,3270,3270,31
|
|
20241017,110100,15970375,3275,3265,3275,3265,16
|
|
20241017,110000,15918045,3265,3265,3265,3265,99
|
|
20241017,105900,15594810,3275,3275,3275,3275,0
|
|
20241017,105800,15594810,3275,3270,3275,3270,45
|
|
20241017,105700,15447650,3270,3265,3270,3265,58
|
|
20241017,105600,15257995,3270,3265,3270,3265,51
|
|
20241017,105500,15091475,3265,3270,3275,3265,93
|
|
20241017,105400,14787605,3270,3270,3270,3270,7
|
|
20241017,105300,14764715,3275,3290,3290,3275,905
|
|
20241017,105200,11799360,3285,3280,3290,3280,5
|
|
20241017,105100,11782935,3290,3270,3290,3265,345
|
|
20241017,105000,10653775,3270,3260,3275,3260,70
|
|
20241017,104900,10425020,3265,3255,3265,3255,102
|
|
20241017,104800,10093000,3255,3245,3255,3245,25
|
|
20241017,104700,10011745,3250,3250,3250,3230,58
|
|
20241017,104600,9824305,3230,3225,3235,3225,78
|
|
20241017,104500,9572490,3220,3220,3220,3220,1
|
|
20241017,104400,9569270,3225,3225,3225,3225,0
|
|
20241017,104300,9569270,3225,3220,3225,3220,37
|
|
20241017,104200,9450125,3220,3215,3220,3215,33
|
|
20241017,104100,9343870,3220,3225,3225,3205,65
|
|
20241017,104000,9134895,3205,3205,3225,3190,46
|
|
20241017,103900,8987495,3190,3185,3210,3185,27
|
|
20241017,103800,8901165,3195,3195,3195,3195,0
|
|
20241017,103700,8901165,3195,3195,3195,3195,0
|
|
20241017,103600,8901165,3195,3195,3195,3195,0
|
|
20241017,103500,8901165,3195,3195,3195,3195,0
|
|
20241017,103400,8901165,3195,3180,3195,3180,2
|
|
20241017,103300,8894790,3180,3200,3200,3180,9
|
|
20241017,103200,8866080,3180,3180,3180,3180,0
|
|
20241017,103100,8866080,3180,3180,3180,3180,0
|
|
20241017,103000,8866080,3180,3180,3180,3180,1
|
|
20241017,102900,8862900,3190,3190,3190,3190,3
|
|
20241017,102800,8853330,3235,3235,3235,3235,55
|
|
20241017,102700,8675405,3235,3235,3235,3235,0
|
|
20241017,102600,8675405,3235,3235,3235,3235,0
|
|
20241017,102500,8675405,3235,3235,3235,3235,0
|
|
20241017,102400,8675405,3235,3235,3235,3235,0
|
|
20241017,102300,8675405,3235,3235,3235,3235,0
|
|
20241017,102200,8675405,3235,3235,3235,3235,1
|
|
20241017,102100,8672170,3180,3180,3180,3180,0
|
|
20241017,102000,8672170,3180,3185,3185,3175,13
|
|
20241017,101900,8630880,3200,3200,3200,3200,0
|
|
20241017,101800,8630880,3200,3200,3200,3200,0
|
|
20241017,101700,8630880,3200,3200,3200,3200,0
|
|
20241017,101600,8630880,3200,3200,3200,3200,0
|
|
20241017,101500,8630880,3200,3200,3200,3200,0
|
|
20241017,101400,8630880,3200,3200,3200,3200,0
|
|
20241017,101300,8630880,3200,3200,3200,3200,2
|
|
20241017,101200,8624480,3185,3185,3185,3185,0
|
|
20241017,101100,8624480,3185,3185,3185,3185,1
|
|
20241017,101000,8621295,3190,3190,3190,3190,0
|
|
20241017,100900,8621295,3190,3190,3190,3190,0
|
|
20241017,100800,8621295,3190,3190,3190,3190,0
|
|
20241017,100700,8621295,3190,3190,3190,3190,0
|
|
20241017,100600,8621295,3190,3190,3190,3190,0
|
|
20241017,100500,8621295,3190,3170,3190,3170,13
|
|
20241017,100400,8579905,3190,3190,3190,3170,23
|
|
20241017,100300,8506760,3165,3165,3165,3165,0
|
|
20241017,100200,8506760,3165,3165,3165,3165,0
|
|
20241017,100100,8506760,3165,3165,3270,3165,330
|
|
20241017,100000,7457215,3175,3175,3175,3175,0
|
|
20241017,095900,7457215,3175,3175,3175,3175,0
|
|
20241017,095800,7457215,3175,3175,3175,3175,0
|
|
20241017,095700,7457215,3175,3175,3175,3175,0
|
|
20241017,095600,7457215,3175,3165,3175,3165,17
|
|
20241017,095500,7403260,3175,3175,3175,3175,0
|
|
20241017,095400,7403260,3175,3175,3175,3175,0
|
|
20241017,095300,7403260,3175,3175,3175,3175,0
|
|
20241017,095200,7403260,3175,3165,3175,3165,3
|
|
20241017,095100,7393745,3165,3160,3175,3160,227
|
|
20241017,095000,6676170,3160,3160,3160,3160,367
|
|
20241017,094900,5516450,3160,3160,3160,3160,0
|
|
20241017,094800,5516450,3160,3160,3160,3160,1
|
|
20241017,094700,5513290,3160,3160,3160,3160,0
|
|
20241017,094600,5513290,3160,3160,3160,3160,3
|
|
20241017,094500,5503810,3160,3160,3160,3160,0
|
|
20241017,094400,5503810,3160,3160,3160,3160,0
|
|
20241017,094300,5503810,3160,3160,3160,3160,0
|
|
20241017,094200,5503810,3160,3160,3160,3160,0
|
|
20241017,094100,5503810,3160,3160,3160,3160,1
|
|
20241017,094000,5500650,3155,3155,3155,3155,0
|
|
20241017,093900,5500650,3155,3155,3155,3155,0
|
|
20241017,093800,5500650,3155,3155,3155,3155,0
|
|
20241017,093700,5500650,3155,3155,3155,3155,0
|
|
20241017,093600,5500650,3155,3155,3155,3155,0
|
|
20241017,093500,5500650,3155,3155,3155,3155,1
|
|
20241017,093400,5497495,3155,3155,3160,3155,6
|
|
20241017,093300,5478555,3155,3155,3155,3155,4
|
|
20241017,093200,5465935,3155,3155,3155,3155,0
|
|
20241017,093100,5465935,3155,3155,3155,3155,0
|
|
20241017,093000,5465935,3155,3160,3160,3155,51
|
|
20241017,092900,5304780,3180,3180,3180,3180,0
|
|
20241017,092800,5304780,3180,3180,3180,3180,0
|
|
20241017,092700,5304780,3180,3185,3185,3180,904
|
|
20241017,092600,2428685,3210,3210,3210,3210,0
|
|
20241017,092500,2428685,3210,3190,3210,3190,129
|
|
20241017,092400,2015260,3185,3185,3185,3185,25
|
|
20241017,092300,1935635,3150,3150,3150,3150,0
|
|
20241017,092200,1935635,3150,3150,3150,3150,0
|
|
20241017,092100,1935635,3150,3150,3150,3150,0
|
|
20241017,092000,1935635,3150,3150,3150,3150,1
|
|
20241017,091900,1932485,3150,3150,3170,3150,5
|
|
20241017,091800,1916685,3150,3210,3210,3125,301
|
|
20241017,091700,971695,3220,3220,3220,3220,0
|
|
20241017,091600,971695,3220,3220,3220,3220,0
|
|
20241017,091500,971695,3220,3220,3220,3220,0
|
|
20241017,091400,971695,3220,3220,3220,3220,0
|
|
20241017,091300,971695,3220,3220,3220,3220,0
|
|
20241017,091200,971695,3220,3220,3220,3220,0
|
|
20241017,091100,971695,3220,3220,3220,3220,0
|
|
20241017,091000,971695,3220,3220,3220,3220,0
|
|
20241017,090900,971695,3220,3225,3225,3220,15
|
|
20241017,090800,923350,3225,3225,3225,3225,0
|
|
20241017,090700,923350,3225,3225,3225,3225,1
|
|
20241017,090600,920125,3230,3230,3230,3230,0
|
|
20241017,090500,920125,3230,3230,3230,3230,0
|
|
20241017,090400,920125,3230,3230,3230,3230,0
|
|
20241017,090300,920125,3230,3230,3230,3230,0
|
|
20241017,090200,920125,3230,3230,3230,3230,60
|
|
20241017,090100,726325,3230,3230,3230,3230,0
|
|
20241017,090000,726325,3230,3245,3245,3230,224
|