672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,200900,27717160,3175,3175,3175,3175,612
|
|
20241029,200800,27717160,3175,3175,3175,3175,0
|
|
20241029,200700,27717160,3175,3175,3175,3175,0
|
|
20241029,200600,27717160,3175,3175,3175,3175,0
|
|
20241029,200500,27717160,3175,3175,3175,3175,0
|
|
20241029,200400,27717160,3175,3175,3175,3175,0
|
|
20241029,200300,27717160,3175,3175,3175,3175,0
|
|
20241029,200200,27717160,3175,3175,3175,3175,0
|
|
20241029,200100,27717160,3175,3175,3175,3175,0
|
|
20241029,200000,27717160,3175,3175,3175,3175,0
|
|
20241029,195900,27717160,3175,3175,3175,3175,0
|
|
20241029,195800,27717160,3175,3175,3175,3175,0
|
|
20241029,195700,27717160,3175,3175,3175,3175,0
|
|
20241029,195600,27717160,3175,3175,3175,3175,0
|
|
20241029,195500,27717160,3175,3175,3175,3175,0
|
|
20241029,195400,27717160,3175,3175,3175,3175,0
|
|
20241029,195300,27717160,3175,3175,3175,3175,0
|
|
20241029,195200,27717160,3175,3175,3175,3175,0
|
|
20241029,195100,27717160,3175,3175,3175,3175,0
|
|
20241029,195000,27717160,3175,3175,3175,3175,0
|
|
20241029,194900,27717160,3175,3175,3175,3175,0
|
|
20241029,194800,27717160,3175,3175,3175,3175,0
|
|
20241029,194700,27717160,3175,3175,3175,3175,0
|
|
20241029,194600,27717160,3175,3175,3175,3175,0
|
|
20241029,194500,27717160,3175,3175,3175,3175,0
|
|
20241029,194400,27717160,3175,3175,3175,3175,0
|
|
20241029,194300,27717160,3175,3175,3175,3175,0
|
|
20241029,194200,27717160,3175,3175,3175,3175,0
|
|
20241029,194100,27717160,3175,3175,3175,3175,0
|
|
20241029,194000,27717160,3175,3175,3175,3175,0
|
|
20241029,193900,27717160,3175,3175,3175,3175,612
|
|
20241029,193800,27717160,3175,3175,3175,3175,0
|
|
20241029,193700,27717160,3175,3175,3175,3175,0
|
|
20241029,193600,27717160,3175,3175,3175,3175,0
|
|
20241029,193500,27717160,3175,3175,3175,3175,0
|
|
20241029,193400,27717160,3175,3175,3175,3175,0
|
|
20241029,193300,27717160,3175,3175,3175,3175,0
|
|
20241029,193200,27717160,3175,3175,3175,3175,0
|
|
20241029,193100,27717160,3175,3175,3175,3175,0
|
|
20241029,193000,27717160,3175,3175,3175,3175,0
|
|
20241029,192900,27717160,3175,3175,3175,3175,0
|
|
20241029,192800,27717160,3175,3175,3175,3175,0
|
|
20241029,192700,27717160,3175,3175,3175,3175,0
|
|
20241029,192600,27717160,3175,3175,3175,3175,0
|
|
20241029,192500,27717160,3175,3175,3175,3175,0
|
|
20241029,192400,27717160,3175,3175,3175,3175,0
|
|
20241029,192300,27717160,3175,3175,3175,3175,0
|
|
20241029,192200,27717160,3175,3175,3175,3175,0
|
|
20241029,192100,27717160,3175,3175,3175,3175,0
|
|
20241029,192000,27717160,3175,3175,3175,3175,0
|
|
20241029,191900,27717160,3175,3175,3175,3175,0
|
|
20241029,191800,27717160,3175,3175,3175,3175,0
|
|
20241029,191700,27717160,3175,3175,3175,3175,0
|
|
20241029,191600,27717160,3175,3175,3175,3175,0
|
|
20241029,191500,27717160,3175,3175,3175,3175,0
|
|
20241029,191400,27717160,3175,3175,3175,3175,0
|
|
20241029,191300,27717160,3175,3175,3175,3175,0
|
|
20241029,191200,27717160,3175,3175,3175,3175,0
|
|
20241029,191100,27717160,3175,3175,3175,3175,0
|
|
20241029,191000,27717160,3175,3175,3175,3175,0
|
|
20241029,190900,27717160,3175,3175,3175,3175,612
|
|
20241029,190800,27717160,3175,3175,3175,3175,0
|
|
20241029,190700,27717160,3175,3175,3175,3175,0
|
|
20241029,190600,27717160,3175,3175,3175,3175,0
|
|
20241029,190500,27717160,3175,3175,3175,3175,0
|
|
20241029,190400,27717160,3175,3175,3175,3175,0
|
|
20241029,190300,27717160,3175,3175,3175,3175,0
|
|
20241029,190200,27717160,3175,3175,3175,3175,0
|
|
20241029,190100,27717160,3175,3175,3175,3175,0
|
|
20241029,190000,27717160,3175,3175,3175,3175,0
|
|
20241029,185900,27717160,3175,3175,3175,3175,0
|
|
20241029,185800,27717160,3175,3175,3175,3175,0
|
|
20241029,185700,27717160,3175,3175,3175,3175,0
|
|
20241029,185600,27717160,3175,3175,3175,3175,0
|
|
20241029,185500,27717160,3175,3175,3175,3175,0
|
|
20241029,185400,27717160,3175,3175,3175,3175,0
|
|
20241029,185300,27717160,3175,3175,3175,3175,0
|
|
20241029,185200,27717160,3175,3175,3175,3175,0
|
|
20241029,185100,27717160,3175,3175,3175,3175,0
|
|
20241029,185000,27717160,3175,3175,3175,3175,0
|
|
20241029,184900,27717160,3175,3175,3175,3175,0
|
|
20241029,184800,27717160,3175,3175,3175,3175,0
|
|
20241029,184700,27717160,3175,3175,3175,3175,0
|
|
20241029,184600,27717160,3175,3175,3175,3175,0
|
|
20241029,184500,27717160,3175,3175,3175,3175,0
|
|
20241029,184400,27717160,3175,3175,3175,3175,0
|
|
20241029,184300,27717160,3175,3175,3175,3175,0
|
|
20241029,184200,27717160,3175,3175,3175,3175,0
|
|
20241029,184100,27717160,3175,3175,3175,3175,0
|
|
20241029,184000,27717160,3175,3175,3175,3175,0
|
|
20241029,183900,27717160,3175,3175,3175,3175,612
|
|
20241029,183800,27717160,3175,3175,3175,3175,0
|
|
20241029,183700,27717160,3175,3175,3175,3175,0
|
|
20241029,183600,27717160,3175,3175,3175,3175,0
|
|
20241029,183500,27717160,3175,3175,3175,3175,0
|
|
20241029,183400,27717160,3175,3175,3175,3175,0
|
|
20241029,183300,27717160,3175,3175,3175,3175,0
|
|
20241029,183200,27717160,3175,3175,3175,3175,0
|
|
20241029,183100,27717160,3175,3175,3175,3175,0
|
|
20241029,183000,27717160,3175,3175,3175,3175,0
|
|
20241029,182900,27717160,3175,3175,3175,3175,0
|
|
20241029,182800,27717160,3175,3175,3175,3175,0
|
|
20241029,182700,27717160,3175,3175,3175,3175,0
|
|
20241029,182600,27717160,3175,3175,3175,3175,0
|
|
20241029,182500,27717160,3175,3175,3175,3175,0
|
|
20241029,182400,27717160,3175,3175,3175,3175,0
|
|
20241029,182300,27717160,3175,3175,3175,3175,0
|
|
20241029,182200,27717160,3175,3175,3175,3175,0
|
|
20241029,182100,27717160,3175,3175,3175,3175,0
|
|
20241029,182000,27717160,3175,3175,3175,3175,0
|
|
20241029,181900,27717160,3175,3175,3175,3175,0
|
|
20241029,181800,27717160,3175,3175,3175,3175,0
|
|
20241029,181700,27717160,3175,3175,3175,3175,0
|
|
20241029,181600,27717160,3175,3175,3175,3175,0
|
|
20241029,181500,27717160,3175,3175,3175,3175,0
|
|
20241029,181400,27717160,3175,3175,3175,3175,0
|
|
20241029,181300,27717160,3175,3175,3175,3175,0
|
|
20241029,181200,27717160,3175,3175,3175,3175,0
|
|
20241029,181100,27717160,3175,3175,3175,3175,0
|
|
20241029,181000,27717160,3175,3175,3175,3175,0
|
|
20241029,180900,27717160,3175,3175,3175,3175,612
|
|
20241029,180800,27717160,3175,3175,3175,3175,0
|
|
20241029,180700,27717160,3175,3175,3175,3175,0
|
|
20241029,180600,27717160,3175,3175,3175,3175,0
|
|
20241029,180500,27717160,3175,3175,3175,3175,0
|
|
20241029,180400,27717160,3175,3175,3175,3175,0
|
|
20241029,180300,27717160,3175,3175,3175,3175,0
|
|
20241029,180200,27717160,3175,3175,3175,3175,0
|
|
20241029,180100,27717160,3175,3175,3175,3175,0
|
|
20241029,180000,27717160,3175,3175,3175,3175,0
|
|
20241029,175900,27717160,3175,3175,3175,3175,0
|
|
20241029,175800,27717160,3175,3175,3175,3175,0
|
|
20241029,175700,27717160,3175,3175,3175,3175,0
|
|
20241029,175600,27717160,3175,3175,3175,3175,0
|
|
20241029,175500,27717160,3175,3175,3175,3175,0
|
|
20241029,175400,27717160,3175,3175,3175,3175,0
|
|
20241029,175300,27717160,3175,3175,3175,3175,0
|
|
20241029,175200,27717160,3175,3175,3175,3175,0
|
|
20241029,175100,27717160,3175,3175,3175,3175,0
|
|
20241029,175000,27717160,3175,3175,3175,3175,0
|
|
20241029,174900,27717160,3175,3175,3175,3175,0
|
|
20241029,174800,27717160,3175,3175,3175,3175,0
|
|
20241029,174700,27717160,3175,3175,3175,3175,0
|
|
20241029,174600,27717160,3175,3175,3175,3175,0
|
|
20241029,174500,27717160,3175,3175,3175,3175,0
|
|
20241029,174400,27717160,3175,3175,3175,3175,0
|
|
20241029,174300,27717160,3175,3175,3175,3175,0
|
|
20241029,174200,27717160,3175,3175,3175,3175,0
|
|
20241029,174100,27717160,3175,3175,3175,3175,0
|
|
20241029,174000,27717160,3175,3175,3175,3175,0
|
|
20241029,173900,27717160,3175,3175,3175,3175,612
|
|
20241029,173800,27717160,3175,3175,3175,3175,0
|
|
20241029,173700,27717160,3175,3175,3175,3175,0
|
|
20241029,173600,27717160,3175,3175,3175,3175,0
|
|
20241029,173500,27717160,3175,3175,3175,3175,0
|
|
20241029,173400,27717160,3175,3175,3175,3175,0
|
|
20241029,173300,27717160,3175,3175,3175,3175,0
|
|
20241029,173200,27717160,3175,3175,3175,3175,0
|
|
20241029,173100,27717160,3175,3175,3175,3175,0
|
|
20241029,173000,27717160,3175,3175,3175,3175,0
|
|
20241029,172900,27717160,3175,3175,3175,3175,0
|
|
20241029,172800,27717160,3175,3175,3175,3175,0
|
|
20241029,172700,27717160,3175,3175,3175,3175,0
|
|
20241029,172600,27717160,3175,3175,3175,3175,0
|
|
20241029,172500,27717160,3175,3175,3175,3175,0
|
|
20241029,172400,27717160,3175,3175,3175,3175,0
|
|
20241029,172300,27717160,3175,3175,3175,3175,0
|
|
20241029,172200,27717160,3175,3175,3175,3175,0
|
|
20241029,172100,27717160,3175,3175,3175,3175,0
|
|
20241029,172000,27717160,3175,3175,3175,3175,0
|
|
20241029,171900,27717160,3175,3175,3175,3175,0
|
|
20241029,171800,27717160,3175,3175,3175,3175,0
|
|
20241029,171700,27717160,3175,3175,3175,3175,0
|
|
20241029,171600,27717160,3175,3175,3175,3175,0
|
|
20241029,171500,27717160,3175,3175,3175,3175,0
|
|
20241029,171400,27717160,3175,3175,3175,3175,0
|
|
20241029,171300,27717160,3175,3175,3175,3175,0
|
|
20241029,171200,27717160,3175,3175,3175,3175,0
|
|
20241029,171100,27717160,3175,3175,3175,3175,0
|
|
20241029,171000,27717160,3175,3175,3175,3175,0
|
|
20241029,170900,27717160,3175,3175,3175,3175,612
|
|
20241029,170800,27717160,3175,3175,3175,3175,0
|
|
20241029,170700,27717160,3175,3175,3175,3175,0
|
|
20241029,170600,27717160,3175,3175,3175,3175,0
|
|
20241029,170500,27717160,3175,3175,3175,3175,0
|
|
20241029,170400,27717160,3175,3175,3175,3175,0
|
|
20241029,170300,27717160,3175,3175,3175,3175,0
|
|
20241029,170200,27717160,3175,3175,3175,3175,0
|
|
20241029,170100,27717160,3175,3175,3175,3175,0
|
|
20241029,170000,27717160,3175,3175,3175,3175,0
|
|
20241029,165900,27717160,3175,3175,3175,3175,0
|
|
20241029,165800,27717160,3175,3175,3175,3175,0
|
|
20241029,165700,27717160,3175,3175,3175,3175,0
|
|
20241029,165600,27717160,3175,3175,3175,3175,0
|
|
20241029,165500,27717160,3175,3175,3175,3175,0
|
|
20241029,165400,27717160,3175,3175,3175,3175,0
|
|
20241029,165300,27717160,3175,3175,3175,3175,0
|
|
20241029,165200,27717160,3175,3175,3175,3175,0
|
|
20241029,165100,27717160,3175,3175,3175,3175,0
|
|
20241029,165000,27717160,3175,3175,3175,3175,0
|
|
20241029,164900,27717160,3175,3175,3175,3175,0
|
|
20241029,164800,27717160,3175,3175,3175,3175,0
|
|
20241029,164700,27717160,3175,3175,3175,3175,0
|
|
20241029,164600,27717160,3175,3175,3175,3175,0
|
|
20241029,164500,27717160,3175,3175,3175,3175,0
|
|
20241029,164400,27717160,3175,3175,3175,3175,0
|
|
20241029,164300,27717160,3175,3175,3175,3175,0
|
|
20241029,164200,27717160,3175,3175,3175,3175,0
|
|
20241029,164100,27717160,3175,3175,3175,3175,0
|
|
20241029,164000,27717160,3175,3175,3175,3175,0
|
|
20241029,163900,27717160,3175,3175,3175,3175,612
|
|
20241029,163800,27717160,3175,3175,3175,3175,0
|
|
20241029,163700,27717160,3175,3175,3175,3175,0
|
|
20241029,163600,27717160,3175,3175,3175,3175,0
|
|
20241029,163500,27717160,3175,3175,3175,3175,0
|
|
20241029,163400,27717160,3175,3175,3175,3175,0
|
|
20241029,163300,27717160,3175,3175,3175,3175,0
|
|
20241029,163200,27717160,3175,3175,3175,3175,0
|
|
20241029,163100,27717160,3175,3175,3175,3175,0
|
|
20241029,163000,27717160,3175,3175,3175,3175,0
|
|
20241029,162900,27717160,3175,3175,3175,3175,0
|
|
20241029,162800,27717160,3175,3175,3175,3175,0
|
|
20241029,162700,27717160,3175,3175,3175,3175,0
|
|
20241029,162600,27717160,3175,3175,3175,3175,0
|
|
20241029,162500,27717160,3175,3175,3175,3175,0
|
|
20241029,162400,27717160,3175,3175,3175,3175,0
|
|
20241029,162300,27717160,3175,3175,3175,3175,0
|
|
20241029,162200,27717160,3175,3175,3175,3175,0
|
|
20241029,162100,27717160,3175,3175,3175,3175,0
|
|
20241029,162000,27717160,3175,3175,3175,3175,0
|
|
20241029,161900,27717160,3175,3175,3175,3175,0
|
|
20241029,161800,27717160,3175,3175,3175,3175,0
|
|
20241029,161700,27717160,3175,3175,3175,3175,0
|
|
20241029,161600,27717160,3175,3175,3175,3175,0
|
|
20241029,161500,27717160,3175,3175,3175,3175,0
|
|
20241029,161400,27717160,3175,3175,3175,3175,0
|
|
20241029,161300,27717160,3175,3175,3175,3175,0
|
|
20241029,161200,27717160,3175,3175,3175,3175,0
|
|
20241029,161100,27717160,3175,3175,3175,3175,0
|
|
20241029,161000,27717160,3175,3175,3175,3175,0
|
|
20241029,160900,27717160,3175,3175,3175,3175,612
|
|
20241029,160800,27717160,3175,3175,3175,3175,0
|
|
20241029,160700,27717160,3175,3175,3175,3175,0
|
|
20241029,160600,27717160,3175,3175,3175,3175,0
|
|
20241029,160500,27717160,3175,3175,3175,3175,0
|
|
20241029,160400,27717160,3175,3175,3175,3175,0
|
|
20241029,160300,27717160,3175,3175,3175,3175,0
|
|
20241029,160200,27717160,3175,3175,3175,3175,0
|
|
20241029,160100,27717160,3175,3175,3175,3175,0
|
|
20241029,160000,27717160,3175,3175,3175,3175,0
|
|
20241029,155900,27717160,3175,3175,3175,3175,0
|
|
20241029,155800,27717160,3175,3175,3175,3175,0
|
|
20241029,155700,27717160,3175,3175,3175,3175,0
|
|
20241029,155600,27717160,3175,3175,3175,3175,0
|
|
20241029,155500,27717160,3175,3175,3175,3175,0
|
|
20241029,155400,27717160,3175,3175,3175,3175,0
|
|
20241029,155300,27717160,3175,3175,3175,3175,0
|
|
20241029,155200,27717160,3175,3175,3175,3175,0
|
|
20241029,155100,27717160,3175,3175,3175,3175,0
|
|
20241029,155000,27717160,3175,3175,3175,3175,0
|
|
20241029,154900,27717160,3175,3175,3175,3175,0
|
|
20241029,154800,27717160,3175,3175,3175,3175,0
|
|
20241029,154700,27717160,3175,3175,3175,3175,0
|
|
20241029,154600,27717160,3175,3175,3175,3175,0
|
|
20241029,154500,27717160,3175,3175,3175,3175,0
|
|
20241029,154400,27717160,3175,3175,3175,3175,0
|
|
20241029,154300,27717160,3175,3175,3175,3175,0
|
|
20241029,154200,27717160,3175,3175,3175,3175,0
|
|
20241029,154100,27717160,3175,3175,3175,3175,0
|
|
20241029,154000,27717160,3175,3175,3175,3175,0
|
|
20241029,153900,27717160,3175,3175,3175,3175,612
|
|
20241029,153800,27717160,3175,3175,3175,3175,0
|
|
20241029,153700,27717160,3175,3175,3175,3175,0
|
|
20241029,153600,27717160,3175,3175,3175,3175,0
|
|
20241029,153500,27717160,3175,3175,3175,3175,0
|
|
20241029,153400,27717160,3175,3175,3175,3175,0
|
|
20241029,153300,27717160,3175,3175,3175,3175,0
|
|
20241029,153200,27717160,3175,3175,3175,3175,0
|
|
20241029,153100,27717160,3175,3175,3175,3175,0
|
|
20241029,153000,27717160,3175,3175,3175,3175,612
|
|
20241029,152900,25774060,3170,3170,3170,3170,0
|
|
20241029,152800,25774060,3170,3170,3170,3170,0
|
|
20241029,152700,25774060,3170,3170,3170,3170,0
|
|
20241029,152600,25774060,3170,3170,3170,3170,0
|
|
20241029,152500,25774060,3170,3170,3170,3170,0
|
|
20241029,152400,25774060,3170,3170,3170,3170,0
|
|
20241029,152300,25774060,3170,3170,3170,3170,0
|
|
20241029,152200,25774060,3170,3170,3170,3170,0
|
|
20241029,152100,25774060,3170,3170,3170,3170,0
|
|
20241029,152000,25774060,3170,3170,3170,3170,0
|
|
20241029,151900,25774060,3170,3170,3170,3170,0
|
|
20241029,151800,25774060,3170,3170,3170,3170,40
|
|
20241029,151700,25647260,3165,3165,3165,3165,0
|
|
20241029,151600,25647260,3165,3165,3165,3165,0
|
|
20241029,151500,25647260,3165,3165,3165,3165,0
|
|
20241029,151400,25647260,3165,3165,3165,3165,0
|
|
20241029,151300,25647260,3165,3165,3165,3165,0
|
|
20241029,151200,25647260,3165,3165,3165,3165,26
|
|
20241029,151100,25564970,3165,3165,3165,3165,0
|
|
20241029,151000,25564970,3165,3165,3165,3165,0
|
|
20241029,150900,25564970,3165,3165,3165,3165,7
|
|
20241029,150800,25542815,3170,3170,3170,3170,0
|
|
20241029,150700,25542815,3170,3170,3170,3170,0
|
|
20241029,150600,25542815,3170,3170,3170,3170,0
|
|
20241029,150500,25542815,3170,3170,3170,3170,0
|
|
20241029,150400,25542815,3170,3170,3170,3170,0
|
|
20241029,150300,25542815,3170,3170,3170,3170,200
|
|
20241029,150200,24908815,3175,3175,3175,3175,0
|
|
20241029,150100,24908815,3175,3175,3175,3175,0
|
|
20241029,150000,24908815,3175,3175,3175,3175,0
|
|
20241029,145900,24908815,3175,3175,3175,3175,0
|
|
20241029,145800,24908815,3175,3175,3175,3175,0
|
|
20241029,145700,24908815,3175,3175,3175,3175,0
|
|
20241029,145600,24908815,3175,3175,3175,3175,0
|
|
20241029,145500,24908815,3175,3175,3175,3175,0
|
|
20241029,145400,24908815,3175,3175,3175,3175,0
|
|
20241029,145300,24908815,3175,3175,3175,3175,0
|
|
20241029,145200,24908815,3175,3175,3175,3175,0
|
|
20241029,145100,24908815,3175,3175,3175,3175,0
|
|
20241029,145000,24908815,3175,3175,3175,3175,0
|
|
20241029,144900,24908815,3175,3175,3175,3175,0
|
|
20241029,144800,24908815,3175,3170,3175,3170,2
|
|
20241029,144700,24902470,3160,3160,3160,3160,0
|
|
20241029,144600,24902470,3160,3160,3160,3160,0
|
|
20241029,144500,24902470,3160,3160,3160,3160,0
|
|
20241029,144400,24902470,3160,3160,3160,3160,0
|
|
20241029,144300,24902470,3160,3160,3160,3160,0
|
|
20241029,144200,24902470,3160,3160,3160,3160,200
|
|
20241029,144100,24270470,3175,3175,3175,3175,0
|
|
20241029,144000,24270470,3175,3175,3175,3175,0
|
|
20241029,143900,24270470,3175,3170,3175,3170,2
|
|
20241029,143800,24264125,3160,3165,3165,3160,127
|
|
20241029,143700,23862520,3175,3175,3175,3175,0
|
|
20241029,143600,23862520,3175,3175,3175,3175,0
|
|
20241029,143500,23862520,3175,3175,3175,3175,0
|
|
20241029,143400,23862520,3175,3175,3175,3175,1
|
|
20241029,143300,23859345,3175,3175,3175,3175,0
|
|
20241029,143200,23859345,3175,3175,3175,3175,0
|
|
20241029,143100,23859345,3175,3175,3175,3175,0
|
|
20241029,143000,23859345,3175,3175,3175,3175,0
|
|
20241029,142900,23859345,3175,3175,3175,3175,0
|
|
20241029,142800,23859345,3175,3175,3175,3175,0
|
|
20241029,142700,23859345,3175,3175,3175,3175,0
|
|
20241029,142600,23859345,3175,3175,3175,3175,0
|
|
20241029,142500,23859345,3175,3175,3175,3175,0
|
|
20241029,142400,23859345,3175,3175,3175,3175,0
|
|
20241029,142300,23859345,3175,3175,3175,3175,0
|
|
20241029,142200,23859345,3175,3170,3175,3170,4700
|
|
20241029,142100,8946520,3170,3170,3170,3170,0
|
|
20241029,142000,8946520,3170,3170,3170,3170,0
|
|
20241029,141900,8946520,3170,3170,3170,3170,0
|
|
20241029,141800,8946520,3170,3170,3170,3170,0
|
|
20241029,141700,8946520,3170,3170,3170,3170,0
|
|
20241029,141600,8946520,3170,3170,3170,3170,0
|
|
20241029,141500,8946520,3170,3170,3170,3170,0
|
|
20241029,141400,8946520,3170,3170,3170,3170,5
|
|
20241029,141300,8930670,3170,3170,3170,3170,0
|
|
20241029,141200,8930670,3170,3170,3170,3170,0
|
|
20241029,141100,8930670,3170,3170,3170,3170,0
|
|
20241029,141000,8930670,3170,3170,3170,3170,0
|
|
20241029,140900,8930670,3170,3170,3170,3170,0
|
|
20241029,140800,8930670,3170,3170,3170,3170,1
|
|
20241029,140700,8927500,3170,3170,3170,3170,0
|
|
20241029,140600,8927500,3170,3170,3170,3170,0
|
|
20241029,140500,8927500,3170,3170,3170,3170,0
|
|
20241029,140400,8927500,3170,3170,3170,3170,0
|
|
20241029,140300,8927500,3170,3170,3170,3170,0
|
|
20241029,140200,8927500,3170,3170,3170,3170,0
|
|
20241029,140100,8927500,3170,3170,3170,3170,0
|
|
20241029,140000,8927500,3170,3170,3170,3170,0
|
|
20241029,135900,8927500,3170,3170,3170,3170,0
|
|
20241029,135800,8927500,3170,3170,3170,3170,1
|
|
20241029,135700,8924330,3170,3170,3170,3170,0
|
|
20241029,135600,8924330,3170,3170,3170,3170,0
|
|
20241029,135500,8924330,3170,3170,3170,3170,0
|
|
20241029,135400,8924330,3170,3170,3170,3170,0
|
|
20241029,135300,8924330,3170,3170,3170,3170,0
|
|
20241029,135200,8924330,3170,3170,3170,3170,0
|
|
20241029,135100,8924330,3170,3170,3170,3170,20
|
|
20241029,135000,8860930,3170,3170,3170,3170,0
|
|
20241029,134900,8860930,3170,3170,3170,3170,0
|
|
20241029,134800,8860930,3170,3170,3170,3170,0
|
|
20241029,134700,8860930,3170,3170,3170,3170,1
|
|
20241029,134600,8857760,3170,3170,3170,3170,0
|
|
20241029,134500,8857760,3170,3170,3170,3170,0
|
|
20241029,134400,8857760,3170,3170,3170,3170,0
|
|
20241029,134300,8857760,3170,3170,3170,3170,0
|
|
20241029,134200,8857760,3170,3170,3170,3170,0
|
|
20241029,134100,8857760,3170,3170,3170,3170,0
|
|
20241029,134000,8857760,3170,3170,3170,3170,0
|
|
20241029,133900,8857760,3170,3170,3170,3170,0
|
|
20241029,133800,8857760,3170,3170,3170,3170,4
|
|
20241029,133700,8845080,3165,3165,3165,3165,0
|
|
20241029,133600,8845080,3165,3165,3165,3165,0
|
|
20241029,133500,8845080,3165,3165,3165,3165,0
|
|
20241029,133400,8845080,3165,3165,3165,3165,0
|
|
20241029,133300,8845080,3165,3165,3165,3165,100
|
|
20241029,133200,8528580,3170,3170,3170,3170,0
|
|
20241029,133100,8528580,3170,3170,3170,3170,0
|
|
20241029,133000,8528580,3170,3170,3170,3170,0
|
|
20241029,132900,8528580,3170,3170,3170,3170,0
|
|
20241029,132800,8528580,3170,3170,3170,3170,0
|
|
20241029,132700,8528580,3170,3170,3170,3170,0
|
|
20241029,132600,8528580,3170,3170,3170,3170,0
|
|
20241029,132500,8528580,3170,3170,3170,3170,0
|
|
20241029,132400,8528580,3170,3170,3170,3170,1
|
|
20241029,132300,8525410,3170,3170,3170,3170,44
|
|
20241029,132200,8385930,3170,3170,3170,3170,3
|
|
20241029,132100,8376420,3170,3170,3170,3170,0
|
|
20241029,132000,8376420,3170,3170,3170,3170,0
|
|
20241029,131900,8376420,3170,3170,3170,3170,0
|
|
20241029,131800,8376420,3170,3170,3170,3170,0
|
|
20241029,131700,8376420,3170,3170,3170,3170,0
|
|
20241029,131600,8376420,3170,3170,3170,3170,0
|
|
20241029,131500,8376420,3170,3170,3170,3170,0
|
|
20241029,131400,8376420,3170,3170,3170,3170,0
|
|
20241029,131300,8376420,3170,3170,3170,3170,0
|
|
20241029,131200,8376420,3170,3170,3170,3170,0
|
|
20241029,131100,8376420,3170,3170,3170,3170,0
|
|
20241029,131000,8376420,3170,3170,3170,3170,0
|
|
20241029,130900,8376420,3170,3170,3170,3170,0
|
|
20241029,130800,8376420,3170,3170,3170,3170,0
|
|
20241029,130700,8376420,3170,3170,3170,3170,0
|
|
20241029,130600,8376420,3170,3170,3170,3170,0
|
|
20241029,130500,8376420,3170,3170,3170,3170,0
|
|
20241029,130400,8376420,3170,3170,3170,3170,0
|
|
20241029,130300,8376420,3170,3170,3170,3170,0
|
|
20241029,130200,8376420,3170,3170,3170,3170,0
|
|
20241029,130100,8376420,3170,3170,3170,3170,0
|
|
20241029,130000,8376420,3170,3170,3170,3170,1
|
|
20241029,125900,8373250,3170,3170,3170,3170,0
|
|
20241029,125800,8373250,3170,3170,3170,3170,0
|
|
20241029,125700,8373250,3170,3170,3170,3170,0
|
|
20241029,125600,8373250,3170,3170,3170,3170,3
|
|
20241029,125500,8363740,3170,3170,3170,3170,0
|
|
20241029,125400,8363740,3170,3170,3170,3170,0
|
|
20241029,125300,8363740,3170,3170,3170,3170,0
|
|
20241029,125200,8363740,3170,3170,3170,3170,0
|
|
20241029,125100,8363740,3170,3170,3170,3170,0
|
|
20241029,125000,8363740,3170,3170,3170,3170,0
|
|
20241029,124900,8363740,3170,3170,3170,3170,11
|
|
20241029,124800,8328870,3170,3170,3170,3170,10
|
|
20241029,124700,8297170,3170,3170,3170,3170,0
|
|
20241029,124600,8297170,3170,3170,3170,3170,0
|
|
20241029,124500,8297170,3170,3170,3170,3170,29
|
|
20241029,124400,8205240,3175,3175,3175,3175,0
|
|
20241029,124300,8205240,3175,3175,3175,3175,0
|
|
20241029,124200,8205240,3175,3175,3175,3175,0
|
|
20241029,124100,8205240,3175,3175,3175,3175,0
|
|
20241029,124000,8205240,3175,3175,3175,3175,0
|
|
20241029,123900,8205240,3175,3175,3175,3175,0
|
|
20241029,123800,8205240,3175,3175,3175,3175,0
|
|
20241029,123700,8205240,3175,3175,3175,3175,0
|
|
20241029,123600,8205240,3175,3175,3175,3175,0
|
|
20241029,123500,8205240,3175,3175,3175,3175,0
|
|
20241029,123400,8205240,3175,3175,3175,3175,0
|
|
20241029,123300,8205240,3175,3175,3175,3175,0
|
|
20241029,123200,8205240,3175,3175,3175,3175,0
|
|
20241029,123100,8205240,3175,3175,3175,3175,0
|
|
20241029,123000,8205240,3175,3175,3175,3175,0
|
|
20241029,122900,8205240,3175,3175,3175,3175,0
|
|
20241029,122800,8205240,3175,3175,3175,3175,0
|
|
20241029,122700,8205240,3175,3175,3175,3175,0
|
|
20241029,122600,8205240,3175,3175,3175,3175,0
|
|
20241029,122500,8205240,3175,3175,3175,3175,0
|
|
20241029,122400,8205240,3175,3175,3175,3175,0
|
|
20241029,122300,8205240,3175,3175,3175,3175,0
|
|
20241029,122200,8205240,3175,3175,3175,3175,0
|
|
20241029,122100,8205240,3175,3175,3175,3175,0
|
|
20241029,122000,8205240,3175,3175,3175,3175,0
|
|
20241029,121900,8205240,3175,3175,3175,3175,0
|
|
20241029,121800,8205240,3175,3175,3175,3175,0
|
|
20241029,121700,8205240,3175,3175,3175,3175,0
|
|
20241029,121600,8205240,3175,3175,3175,3175,0
|
|
20241029,121500,8205240,3175,3175,3175,3175,0
|
|
20241029,121400,8205240,3175,3175,3175,3175,0
|
|
20241029,121300,8205240,3175,3175,3175,3175,0
|
|
20241029,121200,8205240,3175,3175,3175,3175,0
|
|
20241029,121100,8205240,3175,3175,3175,3175,1
|
|
20241029,121000,8202065,3170,3170,3170,3170,399
|
|
20241029,120900,6937235,3170,3170,3170,3170,0
|
|
20241029,120800,6937235,3170,3170,3170,3170,0
|
|
20241029,120700,6937235,3170,3170,3170,3170,0
|
|
20241029,120600,6937235,3170,3170,3170,3170,0
|
|
20241029,120500,6937235,3170,3170,3170,3170,0
|
|
20241029,120400,6937235,3170,3170,3170,3170,0
|
|
20241029,120300,6937235,3170,3170,3170,3170,0
|
|
20241029,120200,6937235,3170,3170,3170,3170,0
|
|
20241029,120100,6937235,3170,3170,3170,3170,0
|
|
20241029,120000,6937235,3170,3170,3170,3170,0
|
|
20241029,115900,6937235,3170,3170,3170,3170,0
|
|
20241029,115800,6937235,3170,3170,3170,3170,0
|
|
20241029,115700,6937235,3170,3170,3170,3170,0
|
|
20241029,115600,6937235,3170,3170,3170,3170,1
|
|
20241029,115500,6934065,3170,3170,3170,3170,0
|
|
20241029,115400,6934065,3170,3170,3170,3170,0
|
|
20241029,115300,6934065,3170,3170,3170,3170,0
|
|
20241029,115200,6934065,3170,3170,3170,3170,0
|
|
20241029,115100,6934065,3170,3170,3170,3170,0
|
|
20241029,115000,6934065,3170,3170,3170,3170,0
|
|
20241029,114900,6934065,3170,3170,3170,3170,0
|
|
20241029,114800,6934065,3170,3170,3170,3170,0
|
|
20241029,114700,6934065,3170,3170,3170,3170,0
|
|
20241029,114600,6934065,3170,3170,3170,3170,0
|
|
20241029,114500,6934065,3170,3170,3170,3170,0
|
|
20241029,114400,6934065,3170,3170,3170,3170,0
|
|
20241029,114300,6934065,3170,3170,3170,3170,0
|
|
20241029,114200,6934065,3170,3170,3170,3170,0
|
|
20241029,114100,6934065,3170,3170,3170,3170,0
|
|
20241029,114000,6934065,3170,3170,3170,3170,0
|
|
20241029,113900,6934065,3170,3170,3170,3170,1
|
|
20241029,113800,6930895,3170,3170,3170,3170,0
|
|
20241029,113700,6930895,3170,3170,3170,3170,0
|
|
20241029,113600,6930895,3170,3170,3170,3170,0
|
|
20241029,113500,6930895,3170,3170,3170,3170,0
|
|
20241029,113400,6930895,3170,3170,3170,3170,0
|
|
20241029,113300,6930895,3170,3170,3170,3170,0
|
|
20241029,113200,6930895,3170,3170,3170,3170,0
|
|
20241029,113100,6930895,3170,3170,3170,3170,2
|
|
20241029,113000,6924555,3170,3170,3170,3170,156
|
|
20241029,112900,6430035,3170,3170,3170,3170,16
|
|
20241029,112800,6379315,3175,3175,3175,3175,0
|
|
20241029,112700,6379315,3175,3175,3175,3175,0
|
|
20241029,112600,6379315,3175,3175,3175,3175,0
|
|
20241029,112500,6379315,3175,3175,3175,3175,0
|
|
20241029,112400,6379315,3175,3175,3175,3175,0
|
|
20241029,112300,6379315,3175,3175,3175,3175,0
|
|
20241029,112200,6379315,3175,3175,3175,3175,0
|
|
20241029,112100,6379315,3175,3175,3175,3175,0
|
|
20241029,112000,6379315,3175,3175,3175,3175,0
|
|
20241029,111900,6379315,3175,3175,3175,3175,0
|
|
20241029,111800,6379315,3175,3175,3175,3175,0
|
|
20241029,111700,6379315,3175,3175,3175,3175,0
|
|
20241029,111600,6379315,3175,3175,3175,3175,0
|
|
20241029,111500,6379315,3175,3175,3175,3175,0
|
|
20241029,111400,6379315,3175,3175,3175,3175,0
|
|
20241029,111300,6379315,3175,3175,3175,3175,0
|
|
20241029,111200,6379315,3175,3175,3175,3175,0
|
|
20241029,111100,6379315,3175,3175,3175,3175,0
|
|
20241029,111000,6379315,3175,3175,3175,3175,0
|
|
20241029,110900,6379315,3175,3175,3175,3175,0
|
|
20241029,110800,6379315,3175,3175,3175,3175,0
|
|
20241029,110700,6379315,3175,3175,3175,3175,0
|
|
20241029,110600,6379315,3175,3175,3175,3175,0
|
|
20241029,110500,6379315,3175,3175,3175,3175,0
|
|
20241029,110400,6379315,3175,3175,3175,3175,0
|
|
20241029,110300,6379315,3175,3175,3175,3175,0
|
|
20241029,110200,6379315,3175,3175,3175,3175,0
|
|
20241029,110100,6379315,3175,3175,3175,3175,0
|
|
20241029,110000,6379315,3175,3175,3175,3175,0
|
|
20241029,105900,6379315,3175,3175,3175,3175,0
|
|
20241029,105800,6379315,3175,3175,3175,3175,0
|
|
20241029,105700,6379315,3175,3175,3175,3175,0
|
|
20241029,105600,6379315,3175,3175,3175,3175,0
|
|
20241029,105500,6379315,3175,3175,3175,3175,0
|
|
20241029,105400,6379315,3175,3175,3175,3175,100
|
|
20241029,105300,6061815,3175,3175,3175,3175,0
|
|
20241029,105200,6061815,3175,3175,3175,3175,0
|
|
20241029,105100,6061815,3175,3175,3175,3175,0
|
|
20241029,105000,6061815,3175,3175,3175,3175,0
|
|
20241029,104900,6061815,3175,3175,3175,3175,0
|
|
20241029,104800,6061815,3175,3175,3175,3175,0
|
|
20241029,104700,6061815,3175,3175,3175,3175,0
|
|
20241029,104600,6061815,3175,3175,3175,3175,0
|
|
20241029,104500,6061815,3175,3175,3175,3175,0
|
|
20241029,104400,6061815,3175,3175,3175,3175,0
|
|
20241029,104300,6061815,3175,3175,3175,3175,30
|
|
20241029,104200,5966565,3170,3170,3170,3170,10
|
|
20241029,104100,5934865,3175,3175,3175,3175,0
|
|
20241029,104000,5934865,3175,3175,3175,3175,0
|
|
20241029,103900,5934865,3175,3175,3175,3175,0
|
|
20241029,103800,5934865,3175,3175,3175,3175,0
|
|
20241029,103700,5934865,3175,3175,3175,3175,0
|
|
20241029,103600,5934865,3175,3175,3175,3175,0
|
|
20241029,103500,5934865,3175,3175,3175,3175,0
|
|
20241029,103400,5934865,3175,3175,3175,3175,0
|
|
20241029,103300,5934865,3175,3175,3175,3175,0
|
|
20241029,103200,5934865,3175,3175,3175,3175,0
|
|
20241029,103100,5934865,3175,3175,3175,3175,6
|
|
20241029,103000,5915815,3170,3170,3170,3170,0
|
|
20241029,102900,5915815,3170,3170,3170,3170,0
|
|
20241029,102800,5915815,3170,3170,3170,3170,0
|
|
20241029,102700,5915815,3170,3170,3170,3170,0
|
|
20241029,102600,5915815,3170,3170,3170,3170,0
|
|
20241029,102500,5915815,3170,3170,3170,3170,0
|
|
20241029,102400,5915815,3170,3170,3170,3170,0
|
|
20241029,102300,5915815,3170,3170,3170,3170,0
|
|
20241029,102200,5915815,3170,3170,3170,3170,0
|
|
20241029,102100,5915815,3170,3170,3170,3170,0
|
|
20241029,102000,5915815,3170,3170,3170,3170,0
|
|
20241029,101900,5915815,3170,3170,3170,3170,0
|
|
20241029,101800,5915815,3170,3170,3170,3170,0
|
|
20241029,101700,5915815,3170,3170,3170,3170,0
|
|
20241029,101600,5915815,3170,3170,3170,3170,0
|
|
20241029,101500,5915815,3170,3170,3170,3170,0
|
|
20241029,101400,5915815,3170,3170,3170,3170,329
|
|
20241029,101300,4872885,3175,3175,3175,3175,0
|
|
20241029,101200,4872885,3175,3175,3175,3175,0
|
|
20241029,101100,4872885,3175,3175,3175,3175,0
|
|
20241029,101000,4872885,3175,3175,3175,3175,0
|
|
20241029,100900,4872885,3175,3175,3175,3175,0
|
|
20241029,100800,4872885,3175,3175,3175,3175,0
|
|
20241029,100700,4872885,3175,3175,3175,3175,5
|
|
20241029,100600,4857010,3175,3175,3175,3175,0
|
|
20241029,100500,4857010,3175,3175,3175,3175,0
|
|
20241029,100400,4857010,3175,3175,3175,3175,0
|
|
20241029,100300,4857010,3175,3175,3175,3175,155
|
|
20241029,100200,4364885,3175,3175,3175,3175,3
|
|
20241029,100100,4355360,3175,3175,3175,3175,20
|
|
20241029,100000,4291860,3175,3175,3175,3175,0
|
|
20241029,095900,4291860,3175,3175,3175,3175,0
|
|
20241029,095800,4291860,3175,3175,3175,3175,0
|
|
20241029,095700,4291860,3175,3175,3175,3175,0
|
|
20241029,095600,4291860,3175,3175,3175,3175,0
|
|
20241029,095500,4291860,3175,3175,3175,3175,2
|
|
20241029,095400,4285510,3170,3170,3170,3170,0
|
|
20241029,095300,4285510,3170,3170,3170,3170,0
|
|
20241029,095200,4285510,3170,3170,3170,3170,0
|
|
20241029,095100,4285510,3170,3170,3170,3170,0
|
|
20241029,095000,4285510,3170,3170,3170,3170,0
|
|
20241029,094900,4285510,3170,3170,3170,3170,0
|
|
20241029,094800,4285510,3170,3170,3170,3170,0
|
|
20241029,094700,4285510,3170,3170,3170,3170,0
|
|
20241029,094600,4285510,3170,3170,3170,3170,93
|
|
20241029,094500,3990700,3170,3170,3170,3170,0
|
|
20241029,094400,3990700,3170,3170,3170,3170,0
|
|
20241029,094300,3990700,3170,3170,3170,3170,0
|
|
20241029,094200,3990700,3170,3170,3170,3170,0
|
|
20241029,094100,3990700,3170,3170,3170,3170,0
|
|
20241029,094000,3990700,3170,3170,3170,3170,0
|
|
20241029,093900,3990700,3170,3170,3170,3170,7
|
|
20241029,093800,3968510,3175,3175,3175,3175,0
|
|
20241029,093700,3968510,3175,3175,3175,3175,0
|
|
20241029,093600,3968510,3175,3175,3175,3175,901
|
|
20241029,093500,1107835,3175,3175,3175,3175,1
|
|
20241029,093400,1104660,3175,3175,3175,3175,5
|
|
20241029,093300,1088785,3175,3175,3175,3175,1
|
|
20241029,093200,1085610,3175,3175,3175,3175,0
|
|
20241029,093100,1085610,3175,3175,3175,3175,0
|
|
20241029,093000,1085610,3175,3170,3175,3170,6
|
|
20241029,092900,1066585,3170,3170,3170,3170,5
|
|
20241029,092800,1050735,3175,3175,3175,3175,0
|
|
20241029,092700,1050735,3175,3175,3175,3175,0
|
|
20241029,092600,1050735,3175,3175,3175,3175,3
|
|
20241029,092500,1041210,3175,3175,3175,3175,0
|
|
20241029,092400,1041210,3175,3175,3175,3175,0
|
|
20241029,092300,1041210,3175,3175,3175,3175,0
|
|
20241029,092200,1041210,3175,3175,3175,3175,1
|
|
20241029,092100,1038035,3180,3180,3180,3180,1
|
|
20241029,092000,1034855,3175,3175,3175,3175,0
|
|
20241029,091900,1034855,3175,3180,3180,3175,16
|
|
20241029,091800,984050,3180,3180,3180,3180,0
|
|
20241029,091700,984050,3180,3180,3180,3180,1
|
|
20241029,091600,980870,3180,3180,3180,3180,0
|
|
20241029,091500,980870,3180,3180,3180,3180,0
|
|
20241029,091400,980870,3180,3180,3180,3180,0
|
|
20241029,091300,980870,3180,3180,3180,3180,0
|
|
20241029,091200,980870,3180,3180,3180,3180,0
|
|
20241029,091100,980870,3180,3180,3180,3180,0
|
|
20241029,091000,980870,3180,3180,3180,3180,5
|
|
20241029,090900,964970,3180,3180,3180,3180,0
|
|
20241029,090800,964970,3180,3180,3180,3180,0
|
|
20241029,090700,964970,3180,3180,3180,3180,1
|
|
20241029,090600,961790,3180,3180,3180,3180,0
|
|
20241029,090500,961790,3180,3180,3180,3180,0
|
|
20241029,090400,961790,3180,3180,3180,3180,0
|
|
20241029,090300,961790,3180,3180,3180,3180,0
|
|
20241029,090200,961790,3180,3180,3180,3180,0
|
|
20241029,090100,961790,3180,3170,3180,3170,58
|
|
20241029,090000,777360,3160,3160,3160,3160,246
|