584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184100,1560779000,659000,659000,659000,659000,20
|
|
20241029,184000,1560779000,659000,659000,659000,659000,0
|
|
20241029,183900,1560779000,659000,659000,659000,659000,0
|
|
20241029,183800,1560779000,659000,659000,659000,659000,0
|
|
20241029,183700,1560779000,659000,659000,659000,659000,0
|
|
20241029,183600,1560779000,659000,659000,659000,659000,0
|
|
20241029,183500,1560779000,659000,659000,659000,659000,0
|
|
20241029,183400,1560779000,659000,659000,659000,659000,0
|
|
20241029,183300,1560779000,659000,659000,659000,659000,0
|
|
20241029,183200,1560779000,659000,659000,659000,659000,0
|
|
20241029,183100,1560779000,659000,659000,659000,659000,0
|
|
20241029,183000,1560779000,659000,659000,659000,659000,0
|
|
20241029,182900,1560779000,659000,659000,659000,659000,0
|
|
20241029,182800,1560779000,659000,659000,659000,659000,0
|
|
20241029,182700,1560779000,659000,659000,659000,659000,0
|
|
20241029,182600,1560779000,659000,659000,659000,659000,0
|
|
20241029,182500,1560779000,659000,659000,659000,659000,0
|
|
20241029,182400,1560779000,659000,659000,659000,659000,0
|
|
20241029,182300,1560779000,659000,659000,659000,659000,0
|
|
20241029,182200,1560779000,659000,659000,659000,659000,0
|
|
20241029,182100,1560779000,659000,659000,659000,659000,0
|
|
20241029,182000,1560779000,659000,659000,659000,659000,0
|
|
20241029,181900,1560779000,659000,659000,659000,659000,0
|
|
20241029,181800,1560779000,659000,659000,659000,659000,0
|
|
20241029,181700,1560779000,659000,659000,659000,659000,0
|
|
20241029,181600,1560779000,659000,659000,659000,659000,0
|
|
20241029,181500,1560779000,659000,659000,659000,659000,0
|
|
20241029,181400,1560779000,659000,659000,659000,659000,0
|
|
20241029,181300,1560779000,659000,659000,659000,659000,0
|
|
20241029,181200,1560779000,659000,659000,659000,659000,0
|
|
20241029,181100,1560779000,659000,659000,659000,659000,20
|
|
20241029,181000,1560779000,659000,659000,659000,659000,0
|
|
20241029,180900,1560779000,659000,659000,659000,659000,0
|
|
20241029,180800,1560779000,659000,659000,659000,659000,0
|
|
20241029,180700,1560779000,659000,659000,659000,659000,0
|
|
20241029,180600,1560779000,659000,659000,659000,659000,0
|
|
20241029,180500,1560779000,659000,659000,659000,659000,0
|
|
20241029,180400,1560779000,659000,659000,659000,659000,0
|
|
20241029,180300,1560779000,659000,659000,659000,659000,0
|
|
20241029,180200,1560779000,659000,659000,659000,659000,0
|
|
20241029,180100,1560779000,659000,659000,659000,659000,0
|
|
20241029,180000,1560779000,659000,659000,659000,659000,0
|
|
20241029,175900,1560779000,659000,659000,659000,659000,0
|
|
20241029,175800,1560779000,659000,659000,659000,659000,0
|
|
20241029,175700,1560779000,659000,659000,659000,659000,0
|
|
20241029,175600,1560779000,659000,659000,659000,659000,0
|
|
20241029,175500,1560779000,659000,659000,659000,659000,0
|
|
20241029,175400,1560779000,659000,659000,659000,659000,0
|
|
20241029,175300,1560779000,659000,659000,659000,659000,0
|
|
20241029,175200,1560779000,659000,659000,659000,659000,0
|
|
20241029,175100,1560779000,659000,659000,659000,659000,0
|
|
20241029,175000,1560779000,659000,659000,659000,659000,0
|
|
20241029,174900,1560779000,659000,659000,659000,659000,0
|
|
20241029,174800,1560779000,659000,659000,659000,659000,0
|
|
20241029,174700,1560779000,659000,659000,659000,659000,0
|
|
20241029,174600,1560779000,659000,659000,659000,659000,0
|
|
20241029,174500,1560779000,659000,659000,659000,659000,0
|
|
20241029,174400,1560779000,659000,659000,659000,659000,0
|
|
20241029,174300,1560779000,659000,659000,659000,659000,0
|
|
20241029,174200,1560779000,659000,659000,659000,659000,0
|
|
20241029,174100,1560779000,659000,659000,659000,659000,20
|
|
20241029,174000,1560779000,659000,659000,659000,659000,0
|
|
20241029,173900,1560779000,659000,659000,659000,659000,0
|
|
20241029,173800,1560779000,659000,659000,659000,659000,0
|
|
20241029,173700,1560779000,659000,659000,659000,659000,0
|
|
20241029,173600,1560779000,659000,659000,659000,659000,0
|
|
20241029,173500,1560779000,659000,659000,659000,659000,0
|
|
20241029,173400,1560779000,659000,659000,659000,659000,0
|
|
20241029,173300,1560779000,659000,659000,659000,659000,0
|
|
20241029,173200,1560779000,659000,659000,659000,659000,0
|
|
20241029,173100,1560779000,659000,659000,659000,659000,0
|
|
20241029,173000,1560779000,659000,659000,659000,659000,0
|
|
20241029,172900,1560779000,659000,659000,659000,659000,0
|
|
20241029,172800,1560779000,659000,659000,659000,659000,0
|
|
20241029,172700,1560779000,659000,659000,659000,659000,0
|
|
20241029,172600,1560779000,659000,659000,659000,659000,0
|
|
20241029,172500,1560779000,659000,659000,659000,659000,0
|
|
20241029,172400,1560779000,659000,659000,659000,659000,0
|
|
20241029,172300,1560779000,659000,659000,659000,659000,0
|
|
20241029,172200,1560779000,659000,659000,659000,659000,0
|
|
20241029,172100,1560779000,659000,659000,659000,659000,0
|
|
20241029,172000,1560779000,659000,659000,659000,659000,0
|
|
20241029,171900,1560779000,659000,659000,659000,659000,0
|
|
20241029,171800,1560779000,659000,659000,659000,659000,0
|
|
20241029,171700,1560779000,659000,659000,659000,659000,0
|
|
20241029,171600,1560779000,659000,659000,659000,659000,0
|
|
20241029,171500,1560779000,659000,659000,659000,659000,0
|
|
20241029,171400,1560779000,659000,659000,659000,659000,0
|
|
20241029,171300,1560779000,659000,659000,659000,659000,0
|
|
20241029,171200,1560779000,659000,659000,659000,659000,0
|
|
20241029,171100,1560779000,659000,659000,659000,659000,20
|
|
20241029,171000,1560779000,659000,659000,659000,659000,0
|
|
20241029,170900,1560779000,659000,659000,659000,659000,0
|
|
20241029,170800,1560779000,659000,659000,659000,659000,0
|
|
20241029,170700,1560779000,659000,659000,659000,659000,0
|
|
20241029,170600,1560779000,659000,659000,659000,659000,0
|
|
20241029,170500,1560779000,659000,659000,659000,659000,0
|
|
20241029,170400,1560779000,659000,659000,659000,659000,0
|
|
20241029,170300,1560779000,659000,659000,659000,659000,0
|
|
20241029,170200,1560779000,659000,659000,659000,659000,0
|
|
20241029,170100,1560779000,659000,659000,659000,659000,0
|
|
20241029,170000,1560779000,659000,659000,659000,659000,0
|
|
20241029,165900,1560779000,659000,659000,659000,659000,0
|
|
20241029,165800,1560779000,659000,659000,659000,659000,0
|
|
20241029,165700,1560779000,659000,659000,659000,659000,0
|
|
20241029,165600,1560779000,659000,659000,659000,659000,0
|
|
20241029,165500,1560779000,659000,659000,659000,659000,0
|
|
20241029,165400,1560779000,659000,659000,659000,659000,0
|
|
20241029,165300,1560779000,659000,659000,659000,659000,0
|
|
20241029,165200,1560779000,659000,659000,659000,659000,0
|
|
20241029,165100,1560779000,659000,659000,659000,659000,0
|
|
20241029,165000,1560779000,659000,659000,659000,659000,0
|
|
20241029,164900,1560779000,659000,659000,659000,659000,0
|
|
20241029,164800,1560779000,659000,659000,659000,659000,0
|
|
20241029,164700,1560779000,659000,659000,659000,659000,0
|
|
20241029,164600,1560779000,659000,659000,659000,659000,0
|
|
20241029,164500,1560779000,659000,659000,659000,659000,0
|
|
20241029,164400,1560779000,659000,659000,659000,659000,0
|
|
20241029,164300,1560779000,659000,659000,659000,659000,0
|
|
20241029,164200,1560779000,659000,659000,659000,659000,0
|
|
20241029,164100,1560779000,659000,659000,659000,659000,20
|
|
20241029,164000,1560779000,659000,659000,659000,659000,0
|
|
20241029,163900,1560779000,659000,659000,659000,659000,0
|
|
20241029,163800,1560779000,659000,659000,659000,659000,0
|
|
20241029,163700,1560779000,659000,659000,659000,659000,0
|
|
20241029,163600,1560779000,659000,659000,659000,659000,0
|
|
20241029,163500,1560779000,659000,659000,659000,659000,0
|
|
20241029,163400,1560779000,659000,659000,659000,659000,0
|
|
20241029,163300,1560779000,659000,659000,659000,659000,0
|
|
20241029,163200,1560779000,659000,659000,659000,659000,0
|
|
20241029,163100,1560779000,659000,659000,659000,659000,0
|
|
20241029,163000,1560779000,659000,659000,659000,659000,0
|
|
20241029,162900,1560779000,659000,659000,659000,659000,0
|
|
20241029,162800,1560779000,659000,659000,659000,659000,0
|
|
20241029,162700,1560779000,659000,659000,659000,659000,0
|
|
20241029,162600,1560779000,659000,659000,659000,659000,0
|
|
20241029,162500,1560779000,659000,659000,659000,659000,0
|
|
20241029,162400,1560779000,659000,659000,659000,659000,0
|
|
20241029,162300,1560779000,659000,659000,659000,659000,0
|
|
20241029,162200,1560779000,659000,659000,659000,659000,0
|
|
20241029,162100,1560779000,659000,659000,659000,659000,0
|
|
20241029,162000,1560779000,659000,659000,659000,659000,0
|
|
20241029,161900,1560779000,659000,659000,659000,659000,0
|
|
20241029,161800,1560779000,659000,659000,659000,659000,0
|
|
20241029,161700,1560779000,659000,659000,659000,659000,0
|
|
20241029,161600,1560779000,659000,659000,659000,659000,0
|
|
20241029,161500,1560779000,659000,659000,659000,659000,0
|
|
20241029,161400,1560779000,659000,659000,659000,659000,0
|
|
20241029,161300,1560779000,659000,659000,659000,659000,0
|
|
20241029,161200,1560779000,659000,659000,659000,659000,0
|
|
20241029,161100,1560779000,659000,659000,659000,659000,20
|
|
20241029,161000,1560779000,659000,659000,659000,659000,0
|
|
20241029,160900,1560779000,659000,659000,659000,659000,0
|
|
20241029,160800,1560779000,659000,659000,659000,659000,0
|
|
20241029,160700,1560779000,659000,659000,659000,659000,0
|
|
20241029,160600,1560779000,659000,659000,659000,659000,0
|
|
20241029,160500,1560779000,659000,659000,659000,659000,0
|
|
20241029,160400,1560779000,659000,659000,659000,659000,0
|
|
20241029,160300,1560779000,659000,659000,659000,659000,0
|
|
20241029,160200,1560779000,659000,659000,659000,659000,0
|
|
20241029,160100,1560779000,659000,659000,659000,659000,0
|
|
20241029,160000,1560779000,659000,659000,659000,659000,0
|
|
20241029,155900,1560779000,659000,659000,659000,659000,0
|
|
20241029,155800,1560779000,659000,659000,659000,659000,0
|
|
20241029,155700,1560779000,659000,659000,659000,659000,0
|
|
20241029,155600,1560779000,659000,659000,659000,659000,0
|
|
20241029,155500,1560779000,659000,659000,659000,659000,0
|
|
20241029,155400,1560779000,659000,659000,659000,659000,0
|
|
20241029,155300,1560779000,659000,659000,659000,659000,0
|
|
20241029,155200,1560779000,659000,659000,659000,659000,0
|
|
20241029,155100,1560779000,659000,659000,659000,659000,0
|
|
20241029,155000,1560779000,659000,659000,659000,659000,0
|
|
20241029,154900,1560779000,659000,659000,659000,659000,0
|
|
20241029,154800,1560779000,659000,659000,659000,659000,0
|
|
20241029,154700,1560779000,659000,659000,659000,659000,0
|
|
20241029,154600,1560779000,659000,659000,659000,659000,0
|
|
20241029,154500,1560779000,659000,659000,659000,659000,0
|
|
20241029,154400,1560779000,659000,659000,659000,659000,0
|
|
20241029,154300,1560779000,659000,659000,659000,659000,0
|
|
20241029,154200,1560779000,659000,659000,659000,659000,0
|
|
20241029,154100,1560779000,659000,659000,659000,659000,20
|
|
20241029,154000,1560779000,659000,659000,659000,659000,0
|
|
20241029,153900,1560779000,659000,659000,659000,659000,0
|
|
20241029,153800,1560779000,659000,659000,659000,659000,0
|
|
20241029,153700,1560779000,659000,659000,659000,659000,0
|
|
20241029,153600,1560779000,659000,659000,659000,659000,0
|
|
20241029,153500,1560779000,659000,659000,659000,659000,0
|
|
20241029,153400,1560779000,659000,659000,659000,659000,0
|
|
20241029,153300,1560779000,659000,659000,659000,659000,0
|
|
20241029,153200,1560779000,659000,659000,659000,659000,0
|
|
20241029,153100,1560779000,659000,659000,659000,659000,0
|
|
20241029,153000,1560779000,659000,659000,659000,659000,20
|
|
20241029,152900,1547599000,660000,660000,660000,660000,0
|
|
20241029,152800,1547599000,660000,660000,660000,660000,0
|
|
20241029,152700,1547599000,660000,660000,660000,660000,0
|
|
20241029,152600,1547599000,660000,660000,660000,660000,0
|
|
20241029,152500,1547599000,660000,660000,660000,660000,0
|
|
20241029,152400,1547599000,660000,660000,660000,660000,0
|
|
20241029,152300,1547599000,660000,660000,660000,660000,0
|
|
20241029,152200,1547599000,660000,660000,660000,660000,0
|
|
20241029,152100,1547599000,660000,660000,660000,660000,0
|
|
20241029,152000,1547599000,660000,660000,660000,660000,0
|
|
20241029,151900,1547599000,660000,660000,660000,660000,2
|
|
20241029,151800,1546279000,659000,659000,659000,659000,1
|
|
20241029,151700,1545620000,660000,660000,660000,659000,12
|
|
20241029,151600,1537701000,660000,660000,660000,660000,27
|
|
20241029,151500,1519881000,660000,660000,660000,660000,1
|
|
20241029,151400,1519221000,660000,660000,660000,660000,7
|
|
20241029,151300,1514601000,659000,658000,659000,658000,10
|
|
20241029,151200,1508013000,658000,659000,659000,658000,5
|
|
20241029,151100,1504719000,659000,659000,659000,659000,1
|
|
20241029,151000,1504060000,659000,659000,659000,659000,1
|
|
20241029,150900,1503401000,659000,659000,659000,659000,10
|
|
20241029,150800,1496811000,659000,658000,659000,658000,9
|
|
20241029,150700,1490885000,659000,659000,659000,659000,1
|
|
20241029,150600,1490226000,659000,658000,659000,658000,2
|
|
20241029,150500,1488909000,659000,659000,659000,659000,1
|
|
20241029,150400,1488250000,659000,659000,659000,659000,5
|
|
20241029,150300,1484955000,659000,659000,659000,659000,1
|
|
20241029,150200,1484296000,659000,659000,659000,659000,1
|
|
20241029,150100,1483637000,659000,659000,659000,659000,5
|
|
20241029,150000,1480342000,659000,659000,659000,659000,10
|
|
20241029,145900,1473752000,659000,659000,659000,659000,1
|
|
20241029,145800,1473093000,659000,659000,659000,659000,10
|
|
20241029,145700,1466503000,659000,659000,659000,659000,1
|
|
20241029,145600,1465844000,659000,659000,659000,659000,1
|
|
20241029,145500,1465185000,659000,659000,659000,659000,0
|
|
20241029,145400,1465185000,659000,659000,659000,659000,1
|
|
20241029,145300,1464526000,659000,659000,659000,659000,1
|
|
20241029,145200,1463867000,659000,659000,659000,659000,1
|
|
20241029,145100,1463208000,659000,659000,659000,659000,1
|
|
20241029,145000,1462549000,659000,659000,659000,659000,1
|
|
20241029,144900,1461890000,659000,659000,659000,659000,1
|
|
20241029,144800,1461231000,659000,658000,659000,658000,2
|
|
20241029,144700,1459914000,659000,659000,659000,659000,1
|
|
20241029,144600,1459255000,659000,659000,659000,659000,0
|
|
20241029,144500,1459255000,659000,660000,660000,659000,3
|
|
20241029,144400,1457277000,660000,660000,660000,660000,1
|
|
20241029,144300,1456617000,659000,659000,659000,659000,0
|
|
20241029,144200,1456617000,659000,659000,659000,659000,50
|
|
20241029,144100,1423667000,659000,659000,659000,659000,0
|
|
20241029,144000,1423667000,659000,659000,659000,659000,2
|
|
20241029,143900,1422349000,659000,659000,659000,659000,2
|
|
20241029,143800,1421031000,659000,659000,659000,659000,2
|
|
20241029,143700,1419713000,657000,657000,657000,657000,0
|
|
20241029,143600,1419713000,657000,657000,657000,657000,0
|
|
20241029,143500,1419713000,657000,657000,657000,657000,48
|
|
20241029,143400,1388177000,656000,657000,657000,656000,9
|
|
20241029,143300,1382272000,657000,657000,657000,657000,2
|
|
20241029,143200,1380958000,657000,657000,657000,656000,3
|
|
20241029,143100,1378988000,657000,657000,657000,657000,2
|
|
20241029,143000,1377674000,657000,657000,657000,657000,1
|
|
20241029,142900,1377017000,657000,659000,659000,657000,57
|
|
20241029,142800,1339554000,659000,660000,660000,659000,12
|
|
20241029,142700,1331644000,660000,660000,660000,660000,0
|
|
20241029,142600,1331644000,660000,660000,660000,660000,1
|
|
20241029,142500,1330984000,660000,660000,660000,660000,3
|
|
20241029,142400,1329004000,660000,660000,660000,660000,3
|
|
20241029,142300,1327024000,660000,660000,660000,660000,3
|
|
20241029,142200,1325044000,660000,660000,660000,660000,1
|
|
20241029,142100,1324384000,660000,660000,660000,660000,0
|
|
20241029,142000,1324384000,660000,660000,660000,660000,16
|
|
20241029,141900,1313824000,660000,660000,660000,660000,1
|
|
20241029,141800,1313164000,661000,661000,661000,661000,0
|
|
20241029,141700,1313164000,661000,661000,661000,661000,0
|
|
20241029,141600,1313164000,661000,661000,661000,661000,1
|
|
20241029,141500,1312503000,660000,660000,660000,660000,0
|
|
20241029,141400,1312503000,660000,660000,660000,660000,7
|
|
20241029,141300,1307883000,661000,661000,661000,661000,2
|
|
20241029,141200,1306561000,661000,661000,661000,661000,21
|
|
20241029,141100,1292680000,661000,661000,661000,661000,0
|
|
20241029,141000,1292680000,661000,661000,661000,661000,17
|
|
20241029,140900,1281443000,661000,661000,661000,661000,0
|
|
20241029,140800,1281443000,661000,661000,661000,661000,1
|
|
20241029,140700,1280782000,660000,660000,660000,660000,0
|
|
20241029,140600,1280782000,660000,660000,660000,660000,1
|
|
20241029,140500,1280122000,661000,661000,661000,661000,0
|
|
20241029,140400,1280122000,661000,661000,661000,661000,0
|
|
20241029,140300,1280122000,661000,661000,661000,661000,3
|
|
20241029,140200,1278139000,661000,661000,661000,661000,0
|
|
20241029,140100,1278139000,661000,661000,661000,661000,0
|
|
20241029,140000,1278139000,661000,661000,661000,661000,0
|
|
20241029,135900,1278139000,661000,661000,661000,661000,1
|
|
20241029,135800,1277478000,660000,660000,660000,660000,5
|
|
20241029,135700,1274178000,660000,660000,660000,660000,0
|
|
20241029,135600,1274178000,660000,660000,660000,660000,10
|
|
20241029,135500,1267578000,660000,660000,660000,660000,0
|
|
20241029,135400,1267578000,660000,660000,660000,660000,0
|
|
20241029,135300,1267578000,660000,660000,660000,660000,4
|
|
20241029,135200,1264938000,660000,660000,660000,660000,0
|
|
20241029,135100,1264938000,660000,660000,660000,660000,0
|
|
20241029,135000,1264938000,660000,660000,660000,660000,13
|
|
20241029,134900,1256358000,660000,660000,660000,660000,15
|
|
20241029,134800,1246458000,659000,659000,659000,659000,0
|
|
20241029,134700,1246458000,659000,659000,659000,659000,0
|
|
20241029,134600,1246458000,659000,659000,659000,659000,0
|
|
20241029,134500,1246458000,659000,659000,659000,659000,0
|
|
20241029,134400,1246458000,659000,659000,659000,659000,0
|
|
20241029,134300,1246458000,659000,659000,660000,659000,6
|
|
20241029,134200,1242502000,659000,659000,659000,659000,0
|
|
20241029,134100,1242502000,659000,659000,659000,659000,0
|
|
20241029,134000,1242502000,659000,659000,659000,659000,1
|
|
20241029,133900,1241843000,659000,659000,659000,659000,0
|
|
20241029,133800,1241843000,659000,659000,659000,659000,0
|
|
20241029,133700,1241843000,659000,659000,659000,659000,12
|
|
20241029,133600,1233935000,659000,659000,659000,659000,0
|
|
20241029,133500,1233935000,659000,659000,659000,659000,0
|
|
20241029,133400,1233935000,659000,659000,659000,659000,1
|
|
20241029,133300,1233276000,659000,659000,659000,659000,25
|
|
20241029,133200,1216801000,659000,659000,659000,659000,0
|
|
20241029,133100,1216801000,659000,659000,659000,659000,0
|
|
20241029,133000,1216801000,659000,659000,659000,659000,2
|
|
20241029,132900,1215483000,660000,659000,660000,659000,9
|
|
20241029,132800,1209548000,660000,661000,661000,660000,13
|
|
20241029,132700,1200967000,661000,661000,661000,661000,1
|
|
20241029,132600,1200306000,660000,660000,660000,660000,2
|
|
20241029,132500,1198986000,660000,660000,660000,660000,91
|
|
20241029,132400,1138926000,659000,656000,660000,656000,156
|
|
20241029,132300,1036302000,656000,655000,656000,655000,27
|
|
20241029,132200,1018616000,654000,654000,654000,654000,0
|
|
20241029,132100,1018616000,654000,654000,654000,654000,0
|
|
20241029,132000,1018616000,654000,654000,654000,654000,0
|
|
20241029,131900,1018616000,654000,654000,654000,654000,0
|
|
20241029,131800,1018616000,654000,654000,654000,654000,0
|
|
20241029,131700,1018616000,654000,652000,654000,652000,170
|
|
20241029,131600,907644000,652000,652000,652000,652000,0
|
|
20241029,131500,907644000,652000,652000,652000,652000,0
|
|
20241029,131400,907644000,652000,652000,652000,652000,0
|
|
20241029,131300,907644000,652000,651000,652000,651000,18
|
|
20241029,131200,895925000,651000,651000,651000,651000,0
|
|
20241029,131100,895925000,651000,651000,651000,651000,0
|
|
20241029,131000,895925000,651000,651000,651000,651000,21
|
|
20241029,130900,882254000,651000,651000,651000,651000,10
|
|
20241029,130800,875744000,652000,652000,652000,652000,0
|
|
20241029,130700,875744000,652000,652000,652000,652000,0
|
|
20241029,130600,875744000,652000,652000,652000,652000,1
|
|
20241029,130500,875092000,652000,652000,652000,652000,1
|
|
20241029,130400,874440000,652000,653000,653000,652000,7
|
|
20241029,130300,869875000,653000,653000,653000,653000,2
|
|
20241029,130200,868569000,653000,653000,653000,653000,0
|
|
20241029,130100,868569000,653000,653000,653000,653000,0
|
|
20241029,130000,868569000,653000,653000,653000,653000,0
|
|
20241029,125900,868569000,653000,653000,653000,653000,1
|
|
20241029,125800,867916000,653000,652000,653000,652000,221
|
|
20241029,125700,723804000,652000,652000,652000,652000,0
|
|
20241029,125600,723804000,652000,652000,652000,652000,0
|
|
20241029,125500,723804000,652000,652000,652000,652000,0
|
|
20241029,125400,723804000,652000,652000,652000,652000,0
|
|
20241029,125300,723804000,652000,652000,652000,652000,2
|
|
20241029,125200,722500000,652000,652000,652000,652000,0
|
|
20241029,125100,722500000,652000,652000,652000,652000,0
|
|
20241029,125000,722500000,652000,652000,652000,652000,0
|
|
20241029,124900,722500000,652000,652000,652000,652000,5
|
|
20241029,124800,719240000,652000,652000,652000,652000,2
|
|
20241029,124700,717936000,652000,652000,652000,652000,0
|
|
20241029,124600,717936000,652000,652000,652000,652000,0
|
|
20241029,124500,717936000,652000,652000,652000,652000,0
|
|
20241029,124400,717936000,652000,652000,652000,652000,0
|
|
20241029,124300,717936000,652000,652000,652000,652000,2
|
|
20241029,124200,716632000,652000,652000,652000,652000,0
|
|
20241029,124100,716632000,652000,652000,652000,652000,0
|
|
20241029,124000,716632000,652000,652000,652000,652000,0
|
|
20241029,123900,716632000,652000,652000,652000,652000,0
|
|
20241029,123800,716632000,652000,652000,652000,652000,0
|
|
20241029,123700,716632000,652000,652000,652000,652000,0
|
|
20241029,123600,716632000,652000,652000,652000,652000,0
|
|
20241029,123500,716632000,652000,652000,652000,652000,0
|
|
20241029,123400,716632000,652000,652000,652000,652000,0
|
|
20241029,123300,716632000,652000,652000,652000,652000,2
|
|
20241029,123200,715328000,651000,651000,651000,651000,14
|
|
20241029,123100,706214000,651000,651000,651000,651000,0
|
|
20241029,123000,706214000,651000,651000,651000,651000,0
|
|
20241029,122900,706214000,651000,651000,651000,651000,11
|
|
20241029,122800,699053000,651000,651000,651000,651000,0
|
|
20241029,122700,699053000,651000,651000,651000,651000,0
|
|
20241029,122600,699053000,651000,651000,651000,651000,9
|
|
20241029,122500,693194000,651000,651000,651000,651000,0
|
|
20241029,122400,693194000,651000,651000,651000,651000,1
|
|
20241029,122300,692543000,652000,652000,652000,652000,2
|
|
20241029,122200,691239000,652000,652000,652000,652000,0
|
|
20241029,122100,691239000,652000,652000,652000,652000,0
|
|
20241029,122000,691239000,652000,652000,652000,652000,0
|
|
20241029,121900,691239000,652000,652000,652000,652000,0
|
|
20241029,121800,691239000,652000,652000,652000,652000,0
|
|
20241029,121700,691239000,652000,652000,652000,652000,0
|
|
20241029,121600,691239000,652000,652000,652000,652000,0
|
|
20241029,121500,691239000,652000,652000,652000,652000,0
|
|
20241029,121400,691239000,652000,652000,652000,652000,0
|
|
20241029,121300,691239000,652000,652000,652000,652000,2
|
|
20241029,121200,689935000,652000,652000,652000,652000,0
|
|
20241029,121100,689935000,652000,652000,652000,652000,0
|
|
20241029,121000,689935000,652000,652000,652000,652000,0
|
|
20241029,120900,689935000,652000,652000,652000,652000,3
|
|
20241029,120800,687979000,653000,653000,653000,653000,0
|
|
20241029,120700,687979000,653000,653000,653000,653000,0
|
|
20241029,120600,687979000,653000,653000,653000,653000,1
|
|
20241029,120500,687326000,652000,652000,652000,652000,1
|
|
20241029,120400,686674000,653000,653000,653000,653000,1
|
|
20241029,120300,686021000,653000,653000,653000,653000,4
|
|
20241029,120200,683409000,653000,653000,653000,653000,0
|
|
20241029,120100,683409000,653000,653000,653000,653000,0
|
|
20241029,120000,683409000,653000,653000,653000,653000,0
|
|
20241029,115900,683409000,653000,653000,653000,653000,0
|
|
20241029,115800,683409000,653000,653000,653000,653000,0
|
|
20241029,115700,683409000,653000,653000,653000,653000,0
|
|
20241029,115600,683409000,653000,653000,653000,653000,0
|
|
20241029,115500,683409000,653000,653000,653000,653000,3
|
|
20241029,115400,681450000,652000,652000,652000,652000,1
|
|
20241029,115300,680798000,652000,652000,652000,652000,2
|
|
20241029,115200,679494000,651000,651000,651000,651000,1
|
|
20241029,115100,678843000,652000,652000,652000,652000,0
|
|
20241029,115000,678843000,652000,652000,652000,652000,0
|
|
20241029,114900,678843000,652000,652000,652000,652000,0
|
|
20241029,114800,678843000,652000,652000,652000,652000,0
|
|
20241029,114700,678843000,652000,652000,652000,652000,0
|
|
20241029,114600,678843000,652000,652000,652000,652000,1
|
|
20241029,114500,678191000,652000,652000,652000,652000,0
|
|
20241029,114400,678191000,652000,652000,652000,652000,0
|
|
20241029,114300,678191000,652000,652000,652000,652000,2
|
|
20241029,114200,676887000,653000,653000,653000,653000,0
|
|
20241029,114100,676887000,653000,653000,653000,653000,0
|
|
20241029,114000,676887000,653000,653000,653000,653000,0
|
|
20241029,113900,676887000,653000,653000,653000,653000,0
|
|
20241029,113800,676887000,653000,653000,653000,653000,0
|
|
20241029,113700,676887000,653000,653000,653000,653000,3
|
|
20241029,113600,674928000,653000,653000,653000,653000,0
|
|
20241029,113500,674928000,653000,653000,653000,653000,0
|
|
20241029,113400,674928000,653000,653000,653000,653000,0
|
|
20241029,113300,674928000,653000,653000,653000,653000,2
|
|
20241029,113200,673622000,653000,653000,653000,653000,0
|
|
20241029,113100,673622000,653000,653000,653000,653000,0
|
|
20241029,113000,673622000,653000,653000,653000,653000,0
|
|
20241029,112900,673622000,653000,653000,653000,653000,0
|
|
20241029,112800,673622000,653000,653000,653000,653000,0
|
|
20241029,112700,673622000,653000,653000,653000,653000,0
|
|
20241029,112600,673622000,653000,653000,653000,653000,0
|
|
20241029,112500,673622000,653000,653000,653000,653000,0
|
|
20241029,112400,673622000,653000,653000,653000,653000,0
|
|
20241029,112300,673622000,653000,652000,653000,652000,2
|
|
20241029,112200,672317000,652000,652000,652000,652000,26
|
|
20241029,112100,655365000,652000,652000,652000,652000,1
|
|
20241029,112000,654713000,653000,653000,653000,653000,0
|
|
20241029,111900,654713000,653000,653000,653000,653000,0
|
|
20241029,111800,654713000,653000,653000,653000,653000,0
|
|
20241029,111700,654713000,653000,653000,653000,653000,0
|
|
20241029,111600,654713000,653000,653000,653000,653000,0
|
|
20241029,111500,654713000,653000,653000,653000,653000,0
|
|
20241029,111400,654713000,653000,653000,653000,653000,0
|
|
20241029,111300,654713000,653000,653000,653000,653000,7
|
|
20241029,111200,650142000,652000,652000,652000,652000,0
|
|
20241029,111100,650142000,652000,652000,652000,652000,2
|
|
20241029,111000,648838000,652000,652000,652000,652000,0
|
|
20241029,110900,648838000,652000,652000,652000,652000,0
|
|
20241029,110800,648838000,652000,652000,652000,652000,0
|
|
20241029,110700,648838000,652000,652000,652000,652000,1
|
|
20241029,110600,648186000,653000,653000,653000,653000,0
|
|
20241029,110500,648186000,653000,653000,653000,653000,0
|
|
20241029,110400,648186000,653000,653000,653000,653000,0
|
|
20241029,110300,648186000,653000,653000,653000,653000,2
|
|
20241029,110200,646880000,652000,652000,652000,652000,0
|
|
20241029,110100,646880000,652000,653000,653000,652000,4
|
|
20241029,110000,644271000,653000,653000,653000,653000,0
|
|
20241029,105900,644271000,653000,653000,653000,653000,0
|
|
20241029,105800,644271000,653000,653000,653000,653000,0
|
|
20241029,105700,644271000,653000,653000,653000,653000,0
|
|
20241029,105600,644271000,653000,652000,653000,652000,8
|
|
20241029,105500,639050000,652000,652000,652000,652000,8
|
|
20241029,105400,633834000,652000,652000,652000,652000,0
|
|
20241029,105300,633834000,652000,652000,652000,652000,2
|
|
20241029,105200,632530000,652000,652000,652000,652000,0
|
|
20241029,105100,632530000,652000,652000,652000,652000,0
|
|
20241029,105000,632530000,652000,652000,652000,652000,0
|
|
20241029,104900,632530000,652000,652000,652000,652000,0
|
|
20241029,104800,632530000,652000,652000,652000,652000,0
|
|
20241029,104700,632530000,652000,652000,652000,652000,1
|
|
20241029,104600,631878000,651000,651000,651000,651000,0
|
|
20241029,104500,631878000,651000,651000,651000,651000,0
|
|
20241029,104400,631878000,651000,651000,651000,651000,8
|
|
20241029,104300,626670000,650000,651000,651000,650000,3
|
|
20241029,104200,624718000,651000,651000,651000,651000,5
|
|
20241029,104100,621463000,651000,651000,651000,651000,4
|
|
20241029,104000,618859000,651000,651000,651000,651000,0
|
|
20241029,103900,618859000,651000,651000,651000,651000,0
|
|
20241029,103800,618859000,651000,651000,651000,651000,1
|
|
20241029,103700,618208000,651000,651000,651000,651000,1
|
|
20241029,103600,617557000,651000,651000,651000,651000,0
|
|
20241029,103500,617557000,651000,651000,651000,651000,2
|
|
20241029,103400,616255000,651000,651000,651000,651000,0
|
|
20241029,103300,616255000,651000,651000,651000,651000,3
|
|
20241029,103200,614302000,651000,652000,652000,651000,5
|
|
20241029,103100,611046000,652000,652000,653000,652000,25
|
|
20241029,103000,594744000,653000,653000,653000,653000,2
|
|
20241029,102900,593438000,653000,653000,653000,653000,2
|
|
20241029,102800,592132000,654000,654000,654000,654000,8
|
|
20241029,102700,586900000,654000,654000,654000,654000,0
|
|
20241029,102600,586900000,654000,654000,654000,654000,2
|
|
20241029,102500,585592000,654000,654000,654000,654000,2
|
|
20241029,102400,584284000,655000,655000,655000,655000,1
|
|
20241029,102300,583629000,655000,655000,655000,655000,7
|
|
20241029,102200,579044000,655000,655000,655000,655000,3
|
|
20241029,102100,577079000,655000,655000,655000,655000,0
|
|
20241029,102000,577079000,655000,654000,655000,654000,3
|
|
20241029,101900,575115000,655000,652000,655000,652000,87
|
|
20241029,101800,518351000,652000,652000,652000,652000,0
|
|
20241029,101700,518351000,652000,652000,652000,652000,0
|
|
20241029,101600,518351000,652000,651000,652000,651000,11
|
|
20241029,101500,511189000,651000,651000,651000,651000,11
|
|
20241029,101400,504028000,651000,650000,651000,650000,57
|
|
20241029,101300,466971000,652000,652000,652000,652000,2
|
|
20241029,101200,465667000,650000,650000,650000,650000,3
|
|
20241029,101100,463717000,651000,651000,651000,651000,0
|
|
20241029,101000,463717000,651000,650000,651000,650000,26
|
|
20241029,100900,446798000,650000,650000,650000,650000,0
|
|
20241029,100800,446798000,650000,650000,650000,650000,5
|
|
20241029,100700,443548000,650000,650000,650000,650000,0
|
|
20241029,100600,443548000,650000,650000,650000,650000,0
|
|
20241029,100500,443548000,650000,650000,650000,650000,20
|
|
20241029,100400,430548000,650000,650000,650000,650000,20
|
|
20241029,100300,417548000,650000,650000,650000,650000,18
|
|
20241029,100200,405848000,650000,650000,650000,650000,6
|
|
20241029,100100,401948000,650000,650000,650000,650000,7
|
|
20241029,100000,397398000,650000,650000,650000,650000,4
|
|
20241029,095900,394798000,651000,650000,651000,650000,55
|
|
20241029,095800,359043000,650000,650000,650000,650000,2
|
|
20241029,095700,357743000,650000,650000,650000,650000,11
|
|
20241029,095600,350593000,650000,650000,650000,650000,0
|
|
20241029,095500,350593000,650000,650000,650000,650000,2
|
|
20241029,095400,349293000,650000,650000,650000,650000,5
|
|
20241029,095300,346043000,651000,651000,651000,650000,6
|
|
20241029,095200,342138000,650000,650000,650000,650000,0
|
|
20241029,095100,342138000,650000,650000,650000,650000,0
|
|
20241029,095000,342138000,650000,650000,650000,650000,0
|
|
20241029,094900,342138000,650000,650000,650000,650000,0
|
|
20241029,094800,342138000,650000,650000,651000,650000,17
|
|
20241029,094700,331085000,651000,651000,651000,651000,0
|
|
20241029,094600,331085000,651000,651000,651000,651000,0
|
|
20241029,094500,331085000,651000,651000,652000,651000,7
|
|
20241029,094400,326526000,652000,652000,653000,652000,88
|
|
20241029,094300,269146000,652000,652000,652000,652000,0
|
|
20241029,094200,269146000,652000,651000,652000,651000,16
|
|
20241029,094100,258718000,650000,650000,650000,650000,0
|
|
20241029,094000,258718000,650000,650000,650000,650000,0
|
|
20241029,093900,258718000,650000,650000,651000,650000,7
|
|
20241029,093800,254167000,650000,651000,651000,650000,12
|
|
20241029,093700,246366000,650000,650000,650000,650000,12
|
|
20241029,093600,238566000,650000,650000,650000,650000,1
|
|
20241029,093500,237916000,650000,650000,650000,650000,12
|
|
20241029,093400,230116000,650000,650000,650000,650000,4
|
|
20241029,093300,227516000,650000,650000,650000,650000,3
|
|
20241029,093200,225566000,650000,650000,650000,650000,4
|
|
20241029,093100,222966000,650000,650000,650000,650000,4
|
|
20241029,093000,220366000,650000,650000,650000,650000,8
|
|
20241029,092900,215166000,650000,650000,650000,650000,14
|
|
20241029,092800,206066000,650000,650000,650000,650000,0
|
|
20241029,092700,206066000,650000,650000,650000,650000,12
|
|
20241029,092600,198266000,650000,649000,650000,649000,10
|
|
20241029,092500,191771000,649000,650000,650000,649000,10
|
|
20241029,092400,185273000,650000,649000,650000,649000,42
|
|
20241029,092300,157992000,648000,648000,648000,648000,23
|
|
20241029,092200,143088000,647000,647000,647000,647000,0
|
|
20241029,092100,143088000,647000,647000,647000,647000,0
|
|
20241029,092000,143088000,647000,647000,647000,647000,0
|
|
20241029,091900,143088000,647000,647000,647000,647000,5
|
|
20241029,091800,139853000,645000,645000,645000,645000,9
|
|
20241029,091700,134048000,646000,646000,646000,646000,6
|
|
20241029,091600,130172000,646000,648000,648000,646000,31
|
|
20241029,091500,110126000,648000,648000,648000,648000,7
|
|
20241029,091400,105590000,648000,648000,648000,648000,9
|
|
20241029,091300,99758000,648000,647000,649000,647000,10
|
|
20241029,091200,93275000,649000,646000,649000,646000,19
|
|
20241029,091100,80989000,643000,645000,645000,643000,39
|
|
20241029,091000,55852000,645000,643000,645000,643000,37
|
|
20241029,090900,32028000,643000,643000,643000,643000,9
|
|
20241029,090800,26241000,642000,641000,642000,641000,19
|
|
20241029,090700,14045000,638000,638000,638000,638000,2
|
|
20241029,090600,12769000,638000,637000,638000,637000,2
|
|
20241029,090500,11494000,637000,642000,642000,637000,15
|
|
20241029,090400,1929000,643000,643000,643000,643000,3
|
|
20241029,090300,0,643000,643000,643000,643000,0
|
|
20241029,090200,0,643000,643000,643000,643000,0
|
|
20241029,090100,0,643000,643000,643000,643000,0
|
|
20241029,090000,0,643000,643000,643000,643000,0
|