664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,200100,39627585,3870,3870,3870,3870,794
|
|
20241029,200000,39627585,3870,3870,3870,3870,0
|
|
20241029,195900,39627585,3870,3870,3870,3870,0
|
|
20241029,195800,39627585,3870,3870,3870,3870,0
|
|
20241029,195700,39627585,3870,3870,3870,3870,0
|
|
20241029,195600,39627585,3870,3870,3870,3870,0
|
|
20241029,195500,39627585,3870,3870,3870,3870,0
|
|
20241029,195400,39627585,3870,3870,3870,3870,0
|
|
20241029,195300,39627585,3870,3870,3870,3870,0
|
|
20241029,195200,39627585,3870,3870,3870,3870,0
|
|
20241029,195100,39627585,3870,3870,3870,3870,0
|
|
20241029,195000,39627585,3870,3870,3870,3870,0
|
|
20241029,194900,39627585,3870,3870,3870,3870,0
|
|
20241029,194800,39627585,3870,3870,3870,3870,0
|
|
20241029,194700,39627585,3870,3870,3870,3870,0
|
|
20241029,194600,39627585,3870,3870,3870,3870,0
|
|
20241029,194500,39627585,3870,3870,3870,3870,0
|
|
20241029,194400,39627585,3870,3870,3870,3870,0
|
|
20241029,194300,39627585,3870,3870,3870,3870,0
|
|
20241029,194200,39627585,3870,3870,3870,3870,0
|
|
20241029,194100,39627585,3870,3870,3870,3870,0
|
|
20241029,194000,39627585,3870,3870,3870,3870,0
|
|
20241029,193900,39627585,3870,3870,3870,3870,0
|
|
20241029,193800,39627585,3870,3870,3870,3870,0
|
|
20241029,193700,39627585,3870,3870,3870,3870,0
|
|
20241029,193600,39627585,3870,3870,3870,3870,0
|
|
20241029,193500,39627585,3870,3870,3870,3870,0
|
|
20241029,193400,39627585,3870,3870,3870,3870,0
|
|
20241029,193300,39627585,3870,3870,3870,3870,0
|
|
20241029,193200,39627585,3870,3870,3870,3870,0
|
|
20241029,193100,39627585,3870,3870,3870,3870,794
|
|
20241029,193000,39627585,3870,3870,3870,3870,0
|
|
20241029,192900,39627585,3870,3870,3870,3870,0
|
|
20241029,192800,39627585,3870,3870,3870,3870,0
|
|
20241029,192700,39627585,3870,3870,3870,3870,0
|
|
20241029,192600,39627585,3870,3870,3870,3870,0
|
|
20241029,192500,39627585,3870,3870,3870,3870,0
|
|
20241029,192400,39627585,3870,3870,3870,3870,0
|
|
20241029,192300,39627585,3870,3870,3870,3870,0
|
|
20241029,192200,39627585,3870,3870,3870,3870,0
|
|
20241029,192100,39627585,3870,3870,3870,3870,0
|
|
20241029,192000,39627585,3870,3870,3870,3870,0
|
|
20241029,191900,39627585,3870,3870,3870,3870,0
|
|
20241029,191800,39627585,3870,3870,3870,3870,0
|
|
20241029,191700,39627585,3870,3870,3870,3870,0
|
|
20241029,191600,39627585,3870,3870,3870,3870,0
|
|
20241029,191500,39627585,3870,3870,3870,3870,0
|
|
20241029,191400,39627585,3870,3870,3870,3870,0
|
|
20241029,191300,39627585,3870,3870,3870,3870,0
|
|
20241029,191200,39627585,3870,3870,3870,3870,0
|
|
20241029,191100,39627585,3870,3870,3870,3870,0
|
|
20241029,191000,39627585,3870,3870,3870,3870,0
|
|
20241029,190900,39627585,3870,3870,3870,3870,0
|
|
20241029,190800,39627585,3870,3870,3870,3870,0
|
|
20241029,190700,39627585,3870,3870,3870,3870,0
|
|
20241029,190600,39627585,3870,3870,3870,3870,0
|
|
20241029,190500,39627585,3870,3870,3870,3870,0
|
|
20241029,190400,39627585,3870,3870,3870,3870,0
|
|
20241029,190300,39627585,3870,3870,3870,3870,0
|
|
20241029,190200,39627585,3870,3870,3870,3870,0
|
|
20241029,190100,39627585,3870,3870,3870,3870,794
|
|
20241029,190000,39627585,3870,3870,3870,3870,0
|
|
20241029,185900,39627585,3870,3870,3870,3870,0
|
|
20241029,185800,39627585,3870,3870,3870,3870,0
|
|
20241029,185700,39627585,3870,3870,3870,3870,0
|
|
20241029,185600,39627585,3870,3870,3870,3870,0
|
|
20241029,185500,39627585,3870,3870,3870,3870,0
|
|
20241029,185400,39627585,3870,3870,3870,3870,0
|
|
20241029,185300,39627585,3870,3870,3870,3870,0
|
|
20241029,185200,39627585,3870,3870,3870,3870,0
|
|
20241029,185100,39627585,3870,3870,3870,3870,0
|
|
20241029,185000,39627585,3870,3870,3870,3870,0
|
|
20241029,184900,39627585,3870,3870,3870,3870,0
|
|
20241029,184800,39627585,3870,3870,3870,3870,0
|
|
20241029,184700,39627585,3870,3870,3870,3870,0
|
|
20241029,184600,39627585,3870,3870,3870,3870,0
|
|
20241029,184500,39627585,3870,3870,3870,3870,0
|
|
20241029,184400,39627585,3870,3870,3870,3870,0
|
|
20241029,184300,39627585,3870,3870,3870,3870,0
|
|
20241029,184200,39627585,3870,3870,3870,3870,0
|
|
20241029,184100,39627585,3870,3870,3870,3870,0
|
|
20241029,184000,39627585,3870,3870,3870,3870,0
|
|
20241029,183900,39627585,3870,3870,3870,3870,0
|
|
20241029,183800,39627585,3870,3870,3870,3870,0
|
|
20241029,183700,39627585,3870,3870,3870,3870,0
|
|
20241029,183600,39627585,3870,3870,3870,3870,0
|
|
20241029,183500,39627585,3870,3870,3870,3870,0
|
|
20241029,183400,39627585,3870,3870,3870,3870,0
|
|
20241029,183300,39627585,3870,3870,3870,3870,0
|
|
20241029,183200,39627585,3870,3870,3870,3870,0
|
|
20241029,183100,39627585,3870,3870,3870,3870,794
|
|
20241029,183000,39627585,3870,3870,3870,3870,0
|
|
20241029,182900,39627585,3870,3870,3870,3870,0
|
|
20241029,182800,39627585,3870,3870,3870,3870,0
|
|
20241029,182700,39627585,3870,3870,3870,3870,0
|
|
20241029,182600,39627585,3870,3870,3870,3870,0
|
|
20241029,182500,39627585,3870,3870,3870,3870,0
|
|
20241029,182400,39627585,3870,3870,3870,3870,0
|
|
20241029,182300,39627585,3870,3870,3870,3870,0
|
|
20241029,182200,39627585,3870,3870,3870,3870,0
|
|
20241029,182100,39627585,3870,3870,3870,3870,0
|
|
20241029,182000,39627585,3870,3870,3870,3870,0
|
|
20241029,181900,39627585,3870,3870,3870,3870,0
|
|
20241029,181800,39627585,3870,3870,3870,3870,0
|
|
20241029,181700,39627585,3870,3870,3870,3870,0
|
|
20241029,181600,39627585,3870,3870,3870,3870,0
|
|
20241029,181500,39627585,3870,3870,3870,3870,0
|
|
20241029,181400,39627585,3870,3870,3870,3870,0
|
|
20241029,181300,39627585,3870,3870,3870,3870,0
|
|
20241029,181200,39627585,3870,3870,3870,3870,0
|
|
20241029,181100,39627585,3870,3870,3870,3870,0
|
|
20241029,181000,39627585,3870,3870,3870,3870,0
|
|
20241029,180900,39627585,3870,3870,3870,3870,0
|
|
20241029,180800,39627585,3870,3870,3870,3870,0
|
|
20241029,180700,39627585,3870,3870,3870,3870,0
|
|
20241029,180600,39627585,3870,3870,3870,3870,0
|
|
20241029,180500,39627585,3870,3870,3870,3870,0
|
|
20241029,180400,39627585,3870,3870,3870,3870,0
|
|
20241029,180300,39627585,3870,3870,3870,3870,0
|
|
20241029,180200,39627585,3870,3870,3870,3870,0
|
|
20241029,180100,39627585,3870,3870,3870,3870,794
|
|
20241029,180000,39627585,3870,3870,3870,3870,0
|
|
20241029,175900,39627585,3870,3870,3870,3870,0
|
|
20241029,175800,39627585,3870,3870,3870,3870,0
|
|
20241029,175700,39627585,3870,3870,3870,3870,0
|
|
20241029,175600,39627585,3870,3870,3870,3870,0
|
|
20241029,175500,39627585,3870,3870,3870,3870,0
|
|
20241029,175400,39627585,3870,3870,3870,3870,0
|
|
20241029,175300,39627585,3870,3870,3870,3870,0
|
|
20241029,175200,39627585,3870,3870,3870,3870,0
|
|
20241029,175100,39627585,3870,3870,3870,3870,0
|
|
20241029,175000,39627585,3870,3870,3870,3870,0
|
|
20241029,174900,39627585,3870,3870,3870,3870,0
|
|
20241029,174800,39627585,3870,3870,3870,3870,0
|
|
20241029,174700,39627585,3870,3870,3870,3870,0
|
|
20241029,174600,39627585,3870,3870,3870,3870,0
|
|
20241029,174500,39627585,3870,3870,3870,3870,0
|
|
20241029,174400,39627585,3870,3870,3870,3870,0
|
|
20241029,174300,39627585,3870,3870,3870,3870,0
|
|
20241029,174200,39627585,3870,3870,3870,3870,0
|
|
20241029,174100,39627585,3870,3870,3870,3870,0
|
|
20241029,174000,39627585,3870,3870,3870,3870,0
|
|
20241029,173900,39627585,3870,3870,3870,3870,0
|
|
20241029,173800,39627585,3870,3870,3870,3870,0
|
|
20241029,173700,39627585,3870,3870,3870,3870,0
|
|
20241029,173600,39627585,3870,3870,3870,3870,0
|
|
20241029,173500,39627585,3870,3870,3870,3870,0
|
|
20241029,173400,39627585,3870,3870,3870,3870,0
|
|
20241029,173300,39627585,3870,3870,3870,3870,0
|
|
20241029,173200,39627585,3870,3870,3870,3870,0
|
|
20241029,173100,39627585,3870,3870,3870,3870,794
|
|
20241029,173000,39627585,3870,3870,3870,3870,0
|
|
20241029,172900,39627585,3870,3870,3870,3870,0
|
|
20241029,172800,39627585,3870,3870,3870,3870,0
|
|
20241029,172700,39627585,3870,3870,3870,3870,0
|
|
20241029,172600,39627585,3870,3870,3870,3870,0
|
|
20241029,172500,39627585,3870,3870,3870,3870,0
|
|
20241029,172400,39627585,3870,3870,3870,3870,0
|
|
20241029,172300,39627585,3870,3870,3870,3870,0
|
|
20241029,172200,39627585,3870,3870,3870,3870,0
|
|
20241029,172100,39627585,3870,3870,3870,3870,0
|
|
20241029,172000,39627585,3870,3870,3870,3870,0
|
|
20241029,171900,39627585,3870,3870,3870,3870,0
|
|
20241029,171800,39627585,3870,3870,3870,3870,0
|
|
20241029,171700,39627585,3870,3870,3870,3870,0
|
|
20241029,171600,39627585,3870,3870,3870,3870,0
|
|
20241029,171500,39627585,3870,3870,3870,3870,0
|
|
20241029,171400,39627585,3870,3870,3870,3870,0
|
|
20241029,171300,39627585,3870,3870,3870,3870,0
|
|
20241029,171200,39627585,3870,3870,3870,3870,0
|
|
20241029,171100,39627585,3870,3870,3870,3870,0
|
|
20241029,171000,39627585,3870,3870,3870,3870,0
|
|
20241029,170900,39627585,3870,3870,3870,3870,0
|
|
20241029,170800,39627585,3870,3870,3870,3870,0
|
|
20241029,170700,39627585,3870,3870,3870,3870,0
|
|
20241029,170600,39627585,3870,3870,3870,3870,0
|
|
20241029,170500,39627585,3870,3870,3870,3870,0
|
|
20241029,170400,39627585,3870,3870,3870,3870,0
|
|
20241029,170300,39627585,3870,3870,3870,3870,0
|
|
20241029,170200,39627585,3870,3870,3870,3870,0
|
|
20241029,170100,39627585,3870,3870,3870,3870,794
|
|
20241029,170000,39627585,3870,3870,3870,3870,0
|
|
20241029,165900,39627585,3870,3870,3870,3870,0
|
|
20241029,165800,39627585,3870,3870,3870,3870,0
|
|
20241029,165700,39627585,3870,3870,3870,3870,0
|
|
20241029,165600,39627585,3870,3870,3870,3870,0
|
|
20241029,165500,39627585,3870,3870,3870,3870,0
|
|
20241029,165400,39627585,3870,3870,3870,3870,0
|
|
20241029,165300,39627585,3870,3870,3870,3870,0
|
|
20241029,165200,39627585,3870,3870,3870,3870,0
|
|
20241029,165100,39627585,3870,3870,3870,3870,0
|
|
20241029,165000,39627585,3870,3870,3870,3870,0
|
|
20241029,164900,39627585,3870,3870,3870,3870,0
|
|
20241029,164800,39627585,3870,3870,3870,3870,0
|
|
20241029,164700,39627585,3870,3870,3870,3870,0
|
|
20241029,164600,39627585,3870,3870,3870,3870,0
|
|
20241029,164500,39627585,3870,3870,3870,3870,0
|
|
20241029,164400,39627585,3870,3870,3870,3870,0
|
|
20241029,164300,39627585,3870,3870,3870,3870,0
|
|
20241029,164200,39627585,3870,3870,3870,3870,0
|
|
20241029,164100,39627585,3870,3870,3870,3870,0
|
|
20241029,164000,39627585,3870,3870,3870,3870,0
|
|
20241029,163900,39627585,3870,3870,3870,3870,0
|
|
20241029,163800,39627585,3870,3870,3870,3870,0
|
|
20241029,163700,39627585,3870,3870,3870,3870,0
|
|
20241029,163600,39627585,3870,3870,3870,3870,0
|
|
20241029,163500,39627585,3870,3870,3870,3870,0
|
|
20241029,163400,39627585,3870,3870,3870,3870,0
|
|
20241029,163300,39627585,3870,3870,3870,3870,0
|
|
20241029,163200,39627585,3870,3870,3870,3870,0
|
|
20241029,163100,39627585,3870,3870,3870,3870,794
|
|
20241029,163000,39627585,3870,3870,3870,3870,0
|
|
20241029,162900,39627585,3870,3870,3870,3870,0
|
|
20241029,162800,39627585,3870,3870,3870,3870,0
|
|
20241029,162700,39627585,3870,3870,3870,3870,0
|
|
20241029,162600,39627585,3870,3870,3870,3870,0
|
|
20241029,162500,39627585,3870,3870,3870,3870,0
|
|
20241029,162400,39627585,3870,3870,3870,3870,0
|
|
20241029,162300,39627585,3870,3870,3870,3870,0
|
|
20241029,162200,39627585,3870,3870,3870,3870,0
|
|
20241029,162100,39627585,3870,3870,3870,3870,0
|
|
20241029,162000,39627585,3870,3870,3870,3870,0
|
|
20241029,161900,39627585,3870,3870,3870,3870,0
|
|
20241029,161800,39627585,3870,3870,3870,3870,0
|
|
20241029,161700,39627585,3870,3870,3870,3870,0
|
|
20241029,161600,39627585,3870,3870,3870,3870,0
|
|
20241029,161500,39627585,3870,3870,3870,3870,0
|
|
20241029,161400,39627585,3870,3870,3870,3870,0
|
|
20241029,161300,39627585,3870,3870,3870,3870,0
|
|
20241029,161200,39627585,3870,3870,3870,3870,0
|
|
20241029,161100,39627585,3870,3870,3870,3870,0
|
|
20241029,161000,39627585,3870,3870,3870,3870,0
|
|
20241029,160900,39627585,3870,3870,3870,3870,0
|
|
20241029,160800,39627585,3870,3870,3870,3870,0
|
|
20241029,160700,39627585,3870,3870,3870,3870,0
|
|
20241029,160600,39627585,3870,3870,3870,3870,0
|
|
20241029,160500,39627585,3870,3870,3870,3870,0
|
|
20241029,160400,39627585,3870,3870,3870,3870,0
|
|
20241029,160300,39627585,3870,3870,3870,3870,0
|
|
20241029,160200,39627585,3870,3870,3870,3870,0
|
|
20241029,160100,39627585,3870,3870,3870,3870,794
|
|
20241029,160000,39627585,3870,3870,3870,3870,0
|
|
20241029,155900,39627585,3870,3870,3870,3870,0
|
|
20241029,155800,39627585,3870,3870,3870,3870,0
|
|
20241029,155700,39627585,3870,3870,3870,3870,0
|
|
20241029,155600,39627585,3870,3870,3870,3870,0
|
|
20241029,155500,39627585,3870,3870,3870,3870,0
|
|
20241029,155400,39627585,3870,3870,3870,3870,0
|
|
20241029,155300,39627585,3870,3870,3870,3870,0
|
|
20241029,155200,39627585,3870,3870,3870,3870,0
|
|
20241029,155100,39627585,3870,3870,3870,3870,0
|
|
20241029,155000,39627585,3870,3870,3870,3870,0
|
|
20241029,154900,39627585,3870,3870,3870,3870,0
|
|
20241029,154800,39627585,3870,3870,3870,3870,0
|
|
20241029,154700,39627585,3870,3870,3870,3870,0
|
|
20241029,154600,39627585,3870,3870,3870,3870,0
|
|
20241029,154500,39627585,3870,3870,3870,3870,0
|
|
20241029,154400,39627585,3870,3870,3870,3870,0
|
|
20241029,154300,39627585,3870,3870,3870,3870,0
|
|
20241029,154200,39627585,3870,3870,3870,3870,0
|
|
20241029,154100,39627585,3870,3870,3870,3870,0
|
|
20241029,154000,39627585,3870,3870,3870,3870,0
|
|
20241029,153900,39627585,3870,3870,3870,3870,0
|
|
20241029,153800,39627585,3870,3870,3870,3870,0
|
|
20241029,153700,39627585,3870,3870,3870,3870,0
|
|
20241029,153600,39627585,3870,3870,3870,3870,0
|
|
20241029,153500,39627585,3870,3870,3870,3870,0
|
|
20241029,153400,39627585,3870,3870,3870,3870,0
|
|
20241029,153300,39627585,3870,3870,3870,3870,0
|
|
20241029,153200,39627585,3870,3870,3870,3870,0
|
|
20241029,153100,39627585,3870,3870,3870,3870,794
|
|
20241029,153000,39627585,3870,3870,3870,3870,794
|
|
20241029,152900,36554805,3870,3870,3870,3870,0
|
|
20241029,152800,36554805,3870,3870,3870,3870,0
|
|
20241029,152700,36554805,3870,3870,3870,3870,0
|
|
20241029,152600,36554805,3870,3870,3870,3870,0
|
|
20241029,152500,36554805,3870,3870,3870,3870,0
|
|
20241029,152400,36554805,3870,3870,3870,3870,0
|
|
20241029,152300,36554805,3870,3870,3870,3870,0
|
|
20241029,152200,36554805,3870,3870,3870,3870,0
|
|
20241029,152100,36554805,3870,3870,3870,3870,0
|
|
20241029,152000,36554805,3870,3870,3870,3870,0
|
|
20241029,151900,36554805,3870,3870,3870,3870,15
|
|
20241029,151800,36496755,3870,3870,3870,3870,0
|
|
20241029,151700,36496755,3870,3870,3875,3870,292
|
|
20241029,151600,35366550,3855,3855,3855,3855,21
|
|
20241029,151500,35285595,3855,3855,3855,3855,0
|
|
20241029,151400,35285595,3855,3855,3855,3855,0
|
|
20241029,151300,35285595,3855,3855,3855,3855,0
|
|
20241029,151200,35285595,3855,3855,3855,3855,0
|
|
20241029,151100,35285595,3855,3855,3855,3855,0
|
|
20241029,151000,35285595,3855,3855,3855,3855,0
|
|
20241029,150900,35285595,3855,3855,3855,3855,0
|
|
20241029,150800,35285595,3855,3855,3855,3855,0
|
|
20241029,150700,35285595,3855,3855,3855,3855,0
|
|
20241029,150600,35285595,3855,3855,3855,3855,161
|
|
20241029,150500,34664940,3870,3870,3870,3870,161
|
|
20241029,150400,34041870,3870,3870,3870,3870,339
|
|
20241029,150300,32729940,3865,3865,3865,3865,0
|
|
20241029,150200,32729940,3865,3865,3865,3865,0
|
|
20241029,150100,32729940,3865,3865,3865,3865,0
|
|
20241029,150000,32729940,3865,3865,3865,3865,252
|
|
20241029,145900,31755960,3865,3865,3865,3865,0
|
|
20241029,145800,31755960,3865,3865,3865,3865,302
|
|
20241029,145700,30588730,3870,3870,3870,3870,0
|
|
20241029,145600,30588730,3870,3870,3870,3870,0
|
|
20241029,145500,30588730,3870,3870,3870,3870,0
|
|
20241029,145400,30588730,3870,3870,3870,3870,1
|
|
20241029,145300,30584860,3850,3850,3850,3850,0
|
|
20241029,145200,30584860,3850,3850,3850,3850,0
|
|
20241029,145100,30584860,3850,3850,3860,3850,502
|
|
20241029,145000,28648090,3850,3850,3850,3850,0
|
|
20241029,144900,28648090,3850,3850,3850,3850,0
|
|
20241029,144800,28648090,3850,3850,3850,3850,0
|
|
20241029,144700,28648090,3850,3840,3850,3840,1906
|
|
20241029,144600,21329040,3840,3845,3845,3840,131
|
|
20241029,144500,20825525,3845,3845,3845,3845,0
|
|
20241029,144400,20825525,3845,3845,3845,3845,0
|
|
20241029,144300,20825525,3845,3845,3845,3845,0
|
|
20241029,144200,20825525,3845,3845,3845,3845,0
|
|
20241029,144100,20825525,3845,3845,3845,3845,0
|
|
20241029,144000,20825525,3845,3845,3845,3845,0
|
|
20241029,143900,20825525,3845,3845,3845,3845,800
|
|
20241029,143800,17749525,3850,3850,3850,3850,38
|
|
20241029,143700,17603225,3850,3850,3850,3850,0
|
|
20241029,143600,17603225,3850,3850,3850,3850,0
|
|
20241029,143500,17603225,3850,3850,3850,3850,0
|
|
20241029,143400,17603225,3850,3850,3850,3850,0
|
|
20241029,143300,17603225,3850,3850,3850,3850,0
|
|
20241029,143200,17603225,3850,3850,3850,3850,0
|
|
20241029,143100,17603225,3850,3850,3850,3850,0
|
|
20241029,143000,17603225,3850,3850,3850,3850,0
|
|
20241029,142900,17603225,3850,3850,3850,3850,0
|
|
20241029,142800,17603225,3850,3850,3850,3850,343
|
|
20241029,142700,16282675,3850,3850,3850,3850,0
|
|
20241029,142600,16282675,3850,3850,3850,3850,0
|
|
20241029,142500,16282675,3850,3850,3850,3850,0
|
|
20241029,142400,16282675,3850,3850,3850,3850,0
|
|
20241029,142300,16282675,3850,3850,3850,3850,0
|
|
20241029,142200,16282675,3850,3850,3850,3850,0
|
|
20241029,142100,16282675,3850,3850,3850,3850,0
|
|
20241029,142000,16282675,3850,3850,3850,3850,13
|
|
20241029,141900,16232625,3860,3860,3860,3860,0
|
|
20241029,141800,16232625,3860,3860,3860,3860,0
|
|
20241029,141700,16232625,3860,3860,3860,3860,0
|
|
20241029,141600,16232625,3860,3860,3860,3860,0
|
|
20241029,141500,16232625,3860,3860,3860,3860,1
|
|
20241029,141400,16228765,3850,3850,3850,3850,600
|
|
20241029,141300,13918765,3850,3850,3850,3850,0
|
|
20241029,141200,13918765,3850,3850,3850,3850,0
|
|
20241029,141100,13918765,3850,3850,3850,3850,0
|
|
20241029,141000,13918765,3850,3850,3850,3850,0
|
|
20241029,140900,13918765,3850,3855,3855,3850,421
|
|
20241029,140800,12297015,3860,3860,3860,3860,1
|
|
20241029,140700,12293155,3860,3865,3865,3860,179
|
|
20241029,140600,11601820,3865,3865,3865,3865,0
|
|
20241029,140500,11601820,3865,3865,3865,3865,0
|
|
20241029,140400,11601820,3865,3865,3865,3865,0
|
|
20241029,140300,11601820,3865,3865,3865,3865,0
|
|
20241029,140200,11601820,3865,3865,3865,3865,0
|
|
20241029,140100,11601820,3865,3865,3865,3865,0
|
|
20241029,140000,11601820,3865,3865,3865,3865,22
|
|
20241029,135900,11516790,3865,3865,3865,3865,100
|
|
20241029,135800,11130290,3860,3860,3860,3860,0
|
|
20241029,135700,11130290,3860,3860,3860,3860,0
|
|
20241029,135600,11130290,3860,3860,3860,3860,0
|
|
20241029,135500,11130290,3860,3860,3860,3860,0
|
|
20241029,135400,11130290,3860,3860,3860,3860,0
|
|
20241029,135300,11130290,3860,3860,3860,3860,0
|
|
20241029,135200,11130290,3860,3860,3860,3860,0
|
|
20241029,135100,11130290,3860,3860,3860,3860,0
|
|
20241029,135000,11130290,3860,3860,3860,3860,0
|
|
20241029,134900,11130290,3860,3860,3860,3860,0
|
|
20241029,134800,11130290,3860,3860,3860,3860,0
|
|
20241029,134700,11130290,3860,3860,3860,3860,0
|
|
20241029,134600,11130290,3860,3860,3860,3860,0
|
|
20241029,134500,11130290,3860,3860,3860,3860,0
|
|
20241029,134400,11130290,3860,3860,3860,3860,0
|
|
20241029,134300,11130290,3860,3860,3860,3860,0
|
|
20241029,134200,11130290,3860,3860,3860,3860,0
|
|
20241029,134100,11130290,3860,3860,3860,3860,0
|
|
20241029,134000,11130290,3860,3860,3860,3860,0
|
|
20241029,133900,11130290,3860,3860,3860,3860,0
|
|
20241029,133800,11130290,3860,3860,3860,3860,0
|
|
20241029,133700,11130290,3860,3860,3860,3860,0
|
|
20241029,133600,11130290,3860,3860,3860,3860,0
|
|
20241029,133500,11130290,3860,3860,3860,3860,0
|
|
20241029,133400,11130290,3860,3860,3860,3860,0
|
|
20241029,133300,11130290,3860,3860,3860,3860,0
|
|
20241029,133200,11130290,3860,3860,3860,3860,249
|
|
20241029,133100,10169150,3860,3860,3860,3860,19
|
|
20241029,133000,10095810,3855,3855,3855,3855,0
|
|
20241029,132900,10095810,3855,3855,3855,3855,0
|
|
20241029,132800,10095810,3855,3855,3855,3855,0
|
|
20241029,132700,10095810,3855,3855,3855,3855,0
|
|
20241029,132600,10095810,3855,3855,3855,3855,0
|
|
20241029,132500,10095810,3855,3855,3855,3855,0
|
|
20241029,132400,10095810,3855,3855,3855,3855,0
|
|
20241029,132300,10095810,3855,3855,3855,3855,0
|
|
20241029,132200,10095810,3855,3855,3855,3855,0
|
|
20241029,132100,10095810,3855,3855,3855,3855,0
|
|
20241029,132000,10095810,3855,3855,3855,3855,0
|
|
20241029,131900,10095810,3855,3855,3855,3855,0
|
|
20241029,131800,10095810,3855,3855,3855,3855,0
|
|
20241029,131700,10095810,3855,3855,3855,3855,0
|
|
20241029,131600,10095810,3855,3855,3855,3855,25
|
|
20241029,131500,9999435,3855,3855,3855,3855,0
|
|
20241029,131400,9999435,3855,3855,3855,3855,0
|
|
20241029,131300,9999435,3855,3855,3855,3855,0
|
|
20241029,131200,9999435,3855,3855,3855,3855,0
|
|
20241029,131100,9999435,3855,3855,3855,3855,0
|
|
20241029,131000,9999435,3855,3855,3855,3855,0
|
|
20241029,130900,9999435,3855,3855,3855,3855,0
|
|
20241029,130800,9999435,3855,3855,3855,3855,0
|
|
20241029,130700,9999435,3855,3855,3855,3855,0
|
|
20241029,130600,9999435,3855,3855,3855,3855,0
|
|
20241029,130500,9999435,3855,3855,3855,3855,0
|
|
20241029,130400,9999435,3855,3855,3855,3855,240
|
|
20241029,130300,9074235,3855,3855,3855,3855,0
|
|
20241029,130200,9074235,3855,3855,3855,3855,1
|
|
20241029,130100,9070380,3850,3850,3850,3850,0
|
|
20241029,130000,9070380,3850,3850,3850,3850,1
|
|
20241029,125900,9066530,3855,3855,3855,3855,5
|
|
20241029,125800,9047255,3855,3855,3855,3855,0
|
|
20241029,125700,9047255,3855,3855,3855,3855,0
|
|
20241029,125600,9047255,3855,3855,3855,3855,7
|
|
20241029,125500,9020270,3855,3855,3855,3855,0
|
|
20241029,125400,9020270,3855,3855,3855,3855,0
|
|
20241029,125300,9020270,3855,3855,3855,3855,5
|
|
20241029,125200,9000995,3850,3850,3850,3850,0
|
|
20241029,125100,9000995,3850,3850,3850,3850,0
|
|
20241029,125000,9000995,3850,3850,3850,3850,0
|
|
20241029,124900,9000995,3850,3850,3850,3850,0
|
|
20241029,124800,9000995,3850,3850,3850,3850,0
|
|
20241029,124700,9000995,3850,3850,3850,3850,0
|
|
20241029,124600,9000995,3850,3850,3850,3850,0
|
|
20241029,124500,9000995,3850,3850,3850,3850,0
|
|
20241029,124400,9000995,3850,3850,3850,3850,0
|
|
20241029,124300,9000995,3850,3850,3850,3850,0
|
|
20241029,124200,9000995,3850,3850,3850,3850,0
|
|
20241029,124100,9000995,3850,3850,3850,3850,0
|
|
20241029,124000,9000995,3850,3850,3850,3850,0
|
|
20241029,123900,9000995,3850,3850,3850,3850,14
|
|
20241029,123800,8947095,3850,3850,3850,3850,11
|
|
20241029,123700,8904745,3845,3845,3845,3845,0
|
|
20241029,123600,8904745,3845,3845,3845,3845,0
|
|
20241029,123500,8904745,3845,3845,3845,3845,0
|
|
20241029,123400,8904745,3845,3845,3845,3845,0
|
|
20241029,123300,8904745,3845,3845,3845,3845,0
|
|
20241029,123200,8904745,3845,3845,3845,3845,47
|
|
20241029,123100,8724030,3845,3850,3850,3845,7
|
|
20241029,123000,8697100,3850,3850,3850,3850,32
|
|
20241029,122900,8573900,3855,3855,3855,3855,0
|
|
20241029,122800,8573900,3855,3855,3855,3855,0
|
|
20241029,122700,8573900,3855,3855,3855,3855,1
|
|
20241029,122600,8570045,3850,3850,3850,3850,0
|
|
20241029,122500,8570045,3850,3855,3855,3850,7
|
|
20241029,122400,8543065,3855,3855,3855,3855,0
|
|
20241029,122300,8543065,3855,3855,3855,3855,0
|
|
20241029,122200,8543065,3855,3855,3855,3855,0
|
|
20241029,122100,8543065,3855,3855,3855,3855,7
|
|
20241029,122000,8516080,3855,3855,3855,3855,0
|
|
20241029,121900,8516080,3855,3855,3855,3855,0
|
|
20241029,121800,8516080,3855,3855,3855,3855,0
|
|
20241029,121700,8516080,3855,3855,3855,3855,0
|
|
20241029,121600,8516080,3855,3855,3855,3855,0
|
|
20241029,121500,8516080,3855,3855,3855,3855,0
|
|
20241029,121400,8516080,3855,3855,3855,3855,0
|
|
20241029,121300,8516080,3855,3855,3855,3855,0
|
|
20241029,121200,8516080,3855,3855,3855,3855,0
|
|
20241029,121100,8516080,3855,3855,3855,3855,0
|
|
20241029,121000,8516080,3855,3855,3855,3855,3
|
|
20241029,120900,8504515,3860,3860,3860,3860,0
|
|
20241029,120800,8504515,3860,3860,3860,3860,0
|
|
20241029,120700,8504515,3860,3860,3860,3860,0
|
|
20241029,120600,8504515,3860,3860,3860,3860,0
|
|
20241029,120500,8504515,3860,3860,3860,3860,0
|
|
20241029,120400,8504515,3860,3860,3860,3860,0
|
|
20241029,120300,8504515,3860,3860,3860,3860,0
|
|
20241029,120200,8504515,3860,3860,3860,3860,0
|
|
20241029,120100,8504515,3860,3860,3860,3860,2
|
|
20241029,120000,8496795,3845,3845,3845,3845,0
|
|
20241029,115900,8496795,3845,3845,3845,3845,0
|
|
20241029,115800,8496795,3845,3845,3845,3845,0
|
|
20241029,115700,8496795,3845,3845,3845,3845,0
|
|
20241029,115600,8496795,3845,3845,3845,3845,0
|
|
20241029,115500,8496795,3845,3845,3845,3845,0
|
|
20241029,115400,8496795,3845,3845,3845,3845,0
|
|
20241029,115300,8496795,3845,3845,3845,3845,0
|
|
20241029,115200,8496795,3845,3845,3845,3845,0
|
|
20241029,115100,8496795,3845,3845,3845,3845,0
|
|
20241029,115000,8496795,3845,3845,3845,3845,0
|
|
20241029,114900,8496795,3845,3845,3845,3845,0
|
|
20241029,114800,8496795,3845,3845,3845,3845,0
|
|
20241029,114700,8496795,3845,3845,3845,3845,0
|
|
20241029,114600,8496795,3845,3850,3850,3845,500
|
|
20241029,114500,6573345,3850,3850,3850,3850,0
|
|
20241029,114400,6573345,3850,3850,3850,3850,0
|
|
20241029,114300,6573345,3850,3865,3865,3850,64
|
|
20241029,114200,6326735,3865,3865,3865,3865,0
|
|
20241029,114100,6326735,3865,3865,3865,3865,0
|
|
20241029,114000,6326735,3865,3865,3865,3865,0
|
|
20241029,113900,6326735,3865,3865,3865,3865,0
|
|
20241029,113800,6326735,3865,3865,3865,3865,0
|
|
20241029,113700,6326735,3865,3865,3865,3865,0
|
|
20241029,113600,6326735,3865,3865,3865,3865,0
|
|
20241029,113500,6326735,3865,3865,3865,3865,0
|
|
20241029,113400,6326735,3865,3865,3865,3865,0
|
|
20241029,113300,6326735,3865,3865,3865,3865,0
|
|
20241029,113200,6326735,3865,3865,3865,3865,0
|
|
20241029,113100,6326735,3865,3865,3865,3865,0
|
|
20241029,113000,6326735,3865,3865,3865,3865,11
|
|
20241029,112900,6284220,3850,3850,3850,3850,2
|
|
20241029,112800,6276520,3865,3865,3865,3865,0
|
|
20241029,112700,6276520,3865,3865,3865,3865,0
|
|
20241029,112600,6276520,3865,3865,3865,3865,0
|
|
20241029,112500,6276520,3865,3865,3865,3865,0
|
|
20241029,112400,6276520,3865,3865,3865,3865,0
|
|
20241029,112300,6276520,3865,3865,3865,3865,0
|
|
20241029,112200,6276520,3865,3865,3865,3865,0
|
|
20241029,112100,6276520,3865,3865,3865,3865,0
|
|
20241029,112000,6276520,3865,3865,3865,3865,25
|
|
20241029,111900,6179895,3865,3865,3865,3865,0
|
|
20241029,111800,6179895,3865,3865,3865,3865,0
|
|
20241029,111700,6179895,3865,3865,3865,3865,0
|
|
20241029,111600,6179895,3865,3865,3865,3865,0
|
|
20241029,111500,6179895,3865,3865,3865,3865,0
|
|
20241029,111400,6179895,3865,3865,3865,3865,0
|
|
20241029,111300,6179895,3865,3865,3865,3865,0
|
|
20241029,111200,6179895,3865,3865,3865,3865,0
|
|
20241029,111100,6179895,3865,3865,3865,3865,0
|
|
20241029,111000,6179895,3865,3865,3865,3865,0
|
|
20241029,110900,6179895,3865,3865,3865,3865,0
|
|
20241029,110800,6179895,3865,3865,3865,3865,0
|
|
20241029,110700,6179895,3865,3865,3865,3865,2
|
|
20241029,110600,6172165,3865,3865,3865,3865,3
|
|
20241029,110500,6160570,3865,3865,3865,3865,0
|
|
20241029,110400,6160570,3865,3865,3865,3865,0
|
|
20241029,110300,6160570,3865,3865,3865,3865,0
|
|
20241029,110200,6160570,3865,3865,3865,3865,0
|
|
20241029,110100,6160570,3865,3865,3865,3865,2
|
|
20241029,110000,6152840,3850,3850,3850,3850,9
|
|
20241029,105900,6118190,3845,3845,3845,3845,0
|
|
20241029,105800,6118190,3845,3845,3845,3845,0
|
|
20241029,105700,6118190,3845,3845,3845,3845,0
|
|
20241029,105600,6118190,3845,3845,3845,3845,0
|
|
20241029,105500,6118190,3845,3845,3845,3845,0
|
|
20241029,105400,6118190,3845,3845,3845,3845,0
|
|
20241029,105300,6118190,3845,3845,3845,3845,0
|
|
20241029,105200,6118190,3845,3845,3845,3845,0
|
|
20241029,105100,6118190,3845,3845,3845,3845,0
|
|
20241029,105000,6118190,3845,3845,3845,3845,0
|
|
20241029,104900,6118190,3845,3845,3845,3845,0
|
|
20241029,104800,6118190,3845,3850,3850,3845,100
|
|
20241029,104700,5733520,3880,3880,3880,3880,0
|
|
20241029,104600,5733520,3880,3850,3880,3850,23
|
|
20241029,104500,5644450,3845,3845,3845,3845,0
|
|
20241029,104400,5644450,3845,3845,3845,3845,0
|
|
20241029,104300,5644450,3845,3845,3845,3845,0
|
|
20241029,104200,5644450,3845,3845,3845,3845,0
|
|
20241029,104100,5644450,3845,3845,3845,3845,0
|
|
20241029,104000,5644450,3845,3845,3845,3845,0
|
|
20241029,103900,5644450,3845,3845,3845,3845,0
|
|
20241029,103800,5644450,3845,3845,3845,3845,0
|
|
20241029,103700,5644450,3845,3845,3845,3845,0
|
|
20241029,103600,5644450,3845,3845,3845,3845,0
|
|
20241029,103500,5644450,3845,3845,3845,3845,0
|
|
20241029,103400,5644450,3845,3845,3845,3845,10
|
|
20241029,103300,5606000,3845,3845,3845,3845,0
|
|
20241029,103200,5606000,3845,3845,3845,3845,4
|
|
20241029,103100,5590620,3845,3845,3845,3845,0
|
|
20241029,103000,5590620,3845,3845,3845,3845,0
|
|
20241029,102900,5590620,3845,3845,3845,3845,0
|
|
20241029,102800,5590620,3845,3845,3845,3845,1
|
|
20241029,102700,5586775,3845,3845,3845,3845,0
|
|
20241029,102600,5586775,3845,3845,3845,3845,3
|
|
20241029,102500,5575240,3840,3840,3840,3840,3
|
|
20241029,102400,5563720,3845,3845,3845,3845,0
|
|
20241029,102300,5563720,3845,3845,3845,3845,0
|
|
20241029,102200,5563720,3845,3845,3845,3845,0
|
|
20241029,102100,5563720,3845,3845,3845,3845,0
|
|
20241029,102000,5563720,3845,3845,3845,3845,0
|
|
20241029,101900,5563720,3845,3845,3845,3845,0
|
|
20241029,101800,5563720,3845,3845,3845,3845,0
|
|
20241029,101700,5563720,3845,3845,3845,3845,1
|
|
20241029,101600,5559875,3840,3840,3840,3840,30
|
|
20241029,101500,5444675,3840,3840,3840,3840,0
|
|
20241029,101400,5444675,3840,3840,3840,3840,0
|
|
20241029,101300,5444675,3840,3840,3840,3840,0
|
|
20241029,101200,5444675,3840,3840,3840,3840,0
|
|
20241029,101100,5444675,3840,3840,3840,3840,0
|
|
20241029,101000,5444675,3840,3840,3840,3840,0
|
|
20241029,100900,5444675,3840,3840,3840,3840,0
|
|
20241029,100800,5444675,3840,3840,3840,3840,0
|
|
20241029,100700,5444675,3840,3840,3840,3840,0
|
|
20241029,100600,5444675,3840,3840,3840,3840,0
|
|
20241029,100500,5444675,3840,3840,3840,3840,0
|
|
20241029,100400,5444675,3840,3840,3840,3840,0
|
|
20241029,100300,5444675,3840,3845,3845,3840,2
|
|
20241029,100200,5436990,3845,3845,3845,3845,0
|
|
20241029,100100,5436990,3845,3845,3845,3845,0
|
|
20241029,100000,5436990,3845,3845,3845,3845,0
|
|
20241029,095900,5436990,3845,3845,3845,3845,0
|
|
20241029,095800,5436990,3845,3845,3845,3845,0
|
|
20241029,095700,5436990,3845,3845,3845,3845,0
|
|
20241029,095600,5436990,3845,3845,3845,3845,0
|
|
20241029,095500,5436990,3845,3845,3845,3845,3
|
|
20241029,095400,5425455,3840,3840,3840,3840,0
|
|
20241029,095300,5425455,3840,3845,3845,3840,6
|
|
20241029,095200,5402400,3840,3840,3840,3840,0
|
|
20241029,095100,5402400,3840,3840,3840,3840,0
|
|
20241029,095000,5402400,3840,3840,3840,3840,0
|
|
20241029,094900,5402400,3840,3840,3840,3840,0
|
|
20241029,094800,5402400,3840,3840,3840,3840,0
|
|
20241029,094700,5402400,3840,3840,3840,3840,0
|
|
20241029,094600,5402400,3840,3840,3840,3840,0
|
|
20241029,094500,5402400,3840,3840,3840,3840,0
|
|
20241029,094400,5402400,3840,3840,3840,3840,5
|
|
20241029,094300,5383200,3840,3840,3840,3840,0
|
|
20241029,094200,5383200,3840,3840,3840,3840,0
|
|
20241029,094100,5383200,3840,3840,3840,3840,0
|
|
20241029,094000,5383200,3840,3840,3840,3840,0
|
|
20241029,093900,5383200,3840,3840,3840,3840,2
|
|
20241029,093800,5375520,3830,3830,3830,3830,0
|
|
20241029,093700,5375520,3830,3830,3830,3830,0
|
|
20241029,093600,5375520,3830,3830,3830,3830,5
|
|
20241029,093500,5356370,3835,3835,3840,3835,51
|
|
20241029,093400,5160780,3835,3845,3845,3835,352
|
|
20241029,093300,3808970,3860,3860,3860,3860,0
|
|
20241029,093200,3808970,3860,3860,3860,3860,1
|
|
20241029,093100,3805110,3860,3860,3860,3860,1
|
|
20241029,093000,3801250,3850,3850,3850,3850,0
|
|
20241029,092900,3801250,3850,3850,3850,3850,0
|
|
20241029,092800,3801250,3850,3850,3850,3850,0
|
|
20241029,092700,3801250,3850,3850,3850,3850,0
|
|
20241029,092600,3801250,3850,3850,3850,3850,0
|
|
20241029,092500,3801250,3850,3850,3850,3850,0
|
|
20241029,092400,3801250,3850,3850,3850,3850,0
|
|
20241029,092300,3801250,3850,3850,3850,3850,0
|
|
20241029,092200,3801250,3850,3850,3850,3850,0
|
|
20241029,092100,3801250,3850,3855,3855,3850,144
|
|
20241029,092000,3246450,3860,3860,3860,3860,0
|
|
20241029,091900,3246450,3860,3860,3860,3860,0
|
|
20241029,091800,3246450,3860,3860,3860,3860,0
|
|
20241029,091700,3246450,3860,3860,3860,3860,0
|
|
20241029,091600,3246450,3860,3860,3860,3860,0
|
|
20241029,091500,3246450,3860,3860,3860,3860,0
|
|
20241029,091400,3246450,3860,3860,3860,3860,0
|
|
20241029,091300,3246450,3860,3860,3860,3860,0
|
|
20241029,091200,3246450,3860,3860,3860,3860,1
|
|
20241029,091100,3242590,3855,3855,3855,3855,0
|
|
20241029,091000,3242590,3855,3855,3855,3855,0
|
|
20241029,090900,3242590,3855,3855,3855,3855,5
|
|
20241029,090800,3223315,3855,3855,3855,3855,1
|
|
20241029,090700,3219460,3845,3845,3845,3845,0
|
|
20241029,090600,3219460,3845,3845,3845,3845,0
|
|
20241029,090500,3219460,3845,3845,3845,3845,0
|
|
20241029,090400,3219460,3845,3845,3845,3845,1
|
|
20241029,090300,3215615,3840,3840,3840,3840,0
|
|
20241029,090200,3215615,3840,3840,3840,3840,0
|
|
20241029,090100,3215615,3840,3860,3860,3840,629
|
|
20241029,090000,788355,3885,3885,3885,3860,203
|