622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191900,107601840,9770,9770,9770,9770,163
|
|
20241029,191800,107601840,9770,9770,9770,9770,0
|
|
20241029,191700,107601840,9770,9770,9770,9770,0
|
|
20241029,191600,107601840,9770,9770,9770,9770,0
|
|
20241029,191500,107601840,9770,9770,9770,9770,0
|
|
20241029,191400,107601840,9770,9770,9770,9770,0
|
|
20241029,191300,107601840,9770,9770,9770,9770,0
|
|
20241029,191200,107601840,9770,9770,9770,9770,0
|
|
20241029,191100,107601840,9770,9770,9770,9770,0
|
|
20241029,191000,107601840,9770,9770,9770,9770,0
|
|
20241029,190900,107601840,9770,9770,9770,9770,0
|
|
20241029,190800,107601840,9770,9770,9770,9770,0
|
|
20241029,190700,107601840,9770,9770,9770,9770,0
|
|
20241029,190600,107601840,9770,9770,9770,9770,0
|
|
20241029,190500,107601840,9770,9770,9770,9770,0
|
|
20241029,190400,107601840,9770,9770,9770,9770,0
|
|
20241029,190300,107601840,9770,9770,9770,9770,0
|
|
20241029,190200,107601840,9770,9770,9770,9770,0
|
|
20241029,190100,107601840,9770,9770,9770,9770,0
|
|
20241029,190000,107601840,9770,9770,9770,9770,0
|
|
20241029,185900,107601840,9770,9770,9770,9770,0
|
|
20241029,185800,107601840,9770,9770,9770,9770,0
|
|
20241029,185700,107601840,9770,9770,9770,9770,0
|
|
20241029,185600,107601840,9770,9770,9770,9770,0
|
|
20241029,185500,107601840,9770,9770,9770,9770,0
|
|
20241029,185400,107601840,9770,9770,9770,9770,0
|
|
20241029,185300,107601840,9770,9770,9770,9770,0
|
|
20241029,185200,107601840,9770,9770,9770,9770,0
|
|
20241029,185100,107601840,9770,9770,9770,9770,0
|
|
20241029,185000,107601840,9770,9770,9770,9770,0
|
|
20241029,184900,107601840,9770,9770,9770,9770,163
|
|
20241029,184800,107601840,9770,9770,9770,9770,0
|
|
20241029,184700,107601840,9770,9770,9770,9770,0
|
|
20241029,184600,107601840,9770,9770,9770,9770,0
|
|
20241029,184500,107601840,9770,9770,9770,9770,0
|
|
20241029,184400,107601840,9770,9770,9770,9770,0
|
|
20241029,184300,107601840,9770,9770,9770,9770,0
|
|
20241029,184200,107601840,9770,9770,9770,9770,0
|
|
20241029,184100,107601840,9770,9770,9770,9770,0
|
|
20241029,184000,107601840,9770,9770,9770,9770,0
|
|
20241029,183900,107601840,9770,9770,9770,9770,0
|
|
20241029,183800,107601840,9770,9770,9770,9770,0
|
|
20241029,183700,107601840,9770,9770,9770,9770,0
|
|
20241029,183600,107601840,9770,9770,9770,9770,0
|
|
20241029,183500,107601840,9770,9770,9770,9770,0
|
|
20241029,183400,107601840,9770,9770,9770,9770,0
|
|
20241029,183300,107601840,9770,9770,9770,9770,0
|
|
20241029,183200,107601840,9770,9770,9770,9770,0
|
|
20241029,183100,107601840,9770,9770,9770,9770,0
|
|
20241029,183000,107601840,9770,9770,9770,9770,0
|
|
20241029,182900,107601840,9770,9770,9770,9770,0
|
|
20241029,182800,107601840,9770,9770,9770,9770,0
|
|
20241029,182700,107601840,9770,9770,9770,9770,0
|
|
20241029,182600,107601840,9770,9770,9770,9770,0
|
|
20241029,182500,107601840,9770,9770,9770,9770,0
|
|
20241029,182400,107601840,9770,9770,9770,9770,0
|
|
20241029,182300,107601840,9770,9770,9770,9770,0
|
|
20241029,182200,107601840,9770,9770,9770,9770,0
|
|
20241029,182100,107601840,9770,9770,9770,9770,0
|
|
20241029,182000,107601840,9770,9770,9770,9770,0
|
|
20241029,181900,107601840,9770,9770,9770,9770,163
|
|
20241029,181800,107601840,9770,9770,9770,9770,0
|
|
20241029,181700,107601840,9770,9770,9770,9770,0
|
|
20241029,181600,107601840,9770,9770,9770,9770,0
|
|
20241029,181500,107601840,9770,9770,9770,9770,0
|
|
20241029,181400,107601840,9770,9770,9770,9770,0
|
|
20241029,181300,107601840,9770,9770,9770,9770,0
|
|
20241029,181200,107601840,9770,9770,9770,9770,0
|
|
20241029,181100,107601840,9770,9770,9770,9770,0
|
|
20241029,181000,107601840,9770,9770,9770,9770,0
|
|
20241029,180900,107601840,9770,9770,9770,9770,0
|
|
20241029,180800,107601840,9770,9770,9770,9770,0
|
|
20241029,180700,107601840,9770,9770,9770,9770,0
|
|
20241029,180600,107601840,9770,9770,9770,9770,0
|
|
20241029,180500,107601840,9770,9770,9770,9770,0
|
|
20241029,180400,107601840,9770,9770,9770,9770,0
|
|
20241029,180300,107601840,9770,9770,9770,9770,0
|
|
20241029,180200,107601840,9770,9770,9770,9770,0
|
|
20241029,180100,107601840,9770,9770,9770,9770,0
|
|
20241029,180000,107601840,9770,9770,9770,9770,0
|
|
20241029,175900,107601840,9770,9770,9770,9770,0
|
|
20241029,175800,107601840,9770,9770,9770,9770,0
|
|
20241029,175700,107601840,9770,9770,9770,9770,0
|
|
20241029,175600,107601840,9770,9770,9770,9770,0
|
|
20241029,175500,107601840,9770,9770,9770,9770,0
|
|
20241029,175400,107601840,9770,9770,9770,9770,0
|
|
20241029,175300,107601840,9770,9770,9770,9770,0
|
|
20241029,175200,107601840,9770,9770,9770,9770,0
|
|
20241029,175100,107601840,9770,9770,9770,9770,0
|
|
20241029,175000,107601840,9770,9770,9770,9770,0
|
|
20241029,174900,107601840,9770,9770,9770,9770,163
|
|
20241029,174800,107601840,9770,9770,9770,9770,0
|
|
20241029,174700,107601840,9770,9770,9770,9770,0
|
|
20241029,174600,107601840,9770,9770,9770,9770,0
|
|
20241029,174500,107601840,9770,9770,9770,9770,0
|
|
20241029,174400,107601840,9770,9770,9770,9770,0
|
|
20241029,174300,107601840,9770,9770,9770,9770,0
|
|
20241029,174200,107601840,9770,9770,9770,9770,0
|
|
20241029,174100,107601840,9770,9770,9770,9770,0
|
|
20241029,174000,107601840,9770,9770,9770,9770,0
|
|
20241029,173900,107601840,9770,9770,9770,9770,0
|
|
20241029,173800,107601840,9770,9770,9770,9770,0
|
|
20241029,173700,107601840,9770,9770,9770,9770,0
|
|
20241029,173600,107601840,9770,9770,9770,9770,0
|
|
20241029,173500,107601840,9770,9770,9770,9770,0
|
|
20241029,173400,107601840,9770,9770,9770,9770,0
|
|
20241029,173300,107601840,9770,9770,9770,9770,0
|
|
20241029,173200,107601840,9770,9770,9770,9770,0
|
|
20241029,173100,107601840,9770,9770,9770,9770,0
|
|
20241029,173000,107601840,9770,9770,9770,9770,0
|
|
20241029,172900,107601840,9770,9770,9770,9770,0
|
|
20241029,172800,107601840,9770,9770,9770,9770,0
|
|
20241029,172700,107601840,9770,9770,9770,9770,0
|
|
20241029,172600,107601840,9770,9770,9770,9770,0
|
|
20241029,172500,107601840,9770,9770,9770,9770,0
|
|
20241029,172400,107601840,9770,9770,9770,9770,0
|
|
20241029,172300,107601840,9770,9770,9770,9770,0
|
|
20241029,172200,107601840,9770,9770,9770,9770,0
|
|
20241029,172100,107601840,9770,9770,9770,9770,0
|
|
20241029,172000,107601840,9770,9770,9770,9770,0
|
|
20241029,171900,107601840,9770,9770,9770,9770,163
|
|
20241029,171800,107601840,9770,9770,9770,9770,0
|
|
20241029,171700,107601840,9770,9770,9770,9770,0
|
|
20241029,171600,107601840,9770,9770,9770,9770,0
|
|
20241029,171500,107601840,9770,9770,9770,9770,0
|
|
20241029,171400,107601840,9770,9770,9770,9770,0
|
|
20241029,171300,107601840,9770,9770,9770,9770,0
|
|
20241029,171200,107601840,9770,9770,9770,9770,0
|
|
20241029,171100,107601840,9770,9770,9770,9770,0
|
|
20241029,171000,107601840,9770,9770,9770,9770,0
|
|
20241029,170900,107601840,9770,9770,9770,9770,0
|
|
20241029,170800,107601840,9770,9770,9770,9770,0
|
|
20241029,170700,107601840,9770,9770,9770,9770,0
|
|
20241029,170600,107601840,9770,9770,9770,9770,0
|
|
20241029,170500,107601840,9770,9770,9770,9770,0
|
|
20241029,170400,107601840,9770,9770,9770,9770,0
|
|
20241029,170300,107601840,9770,9770,9770,9770,0
|
|
20241029,170200,107601840,9770,9770,9770,9770,0
|
|
20241029,170100,107601840,9770,9770,9770,9770,0
|
|
20241029,170000,107601840,9770,9770,9770,9770,0
|
|
20241029,165900,107601840,9770,9770,9770,9770,0
|
|
20241029,165800,107601840,9770,9770,9770,9770,0
|
|
20241029,165700,107601840,9770,9770,9770,9770,0
|
|
20241029,165600,107601840,9770,9770,9770,9770,0
|
|
20241029,165500,107601840,9770,9770,9770,9770,0
|
|
20241029,165400,107601840,9770,9770,9770,9770,0
|
|
20241029,165300,107601840,9770,9770,9770,9770,0
|
|
20241029,165200,107601840,9770,9770,9770,9770,0
|
|
20241029,165100,107601840,9770,9770,9770,9770,0
|
|
20241029,165000,107601840,9770,9770,9770,9770,0
|
|
20241029,164900,107601840,9770,9770,9770,9770,163
|
|
20241029,164800,107601840,9770,9770,9770,9770,0
|
|
20241029,164700,107601840,9770,9770,9770,9770,0
|
|
20241029,164600,107601840,9770,9770,9770,9770,0
|
|
20241029,164500,107601840,9770,9770,9770,9770,0
|
|
20241029,164400,107601840,9770,9770,9770,9770,0
|
|
20241029,164300,107601840,9770,9770,9770,9770,0
|
|
20241029,164200,107601840,9770,9770,9770,9770,0
|
|
20241029,164100,107601840,9770,9770,9770,9770,0
|
|
20241029,164000,107601840,9770,9770,9770,9770,0
|
|
20241029,163900,107601840,9770,9770,9770,9770,0
|
|
20241029,163800,107601840,9770,9770,9770,9770,0
|
|
20241029,163700,107601840,9770,9770,9770,9770,0
|
|
20241029,163600,107601840,9770,9770,9770,9770,0
|
|
20241029,163500,107601840,9770,9770,9770,9770,0
|
|
20241029,163400,107601840,9770,9770,9770,9770,0
|
|
20241029,163300,107601840,9770,9770,9770,9770,0
|
|
20241029,163200,107601840,9770,9770,9770,9770,0
|
|
20241029,163100,107601840,9770,9770,9770,9770,0
|
|
20241029,163000,107601840,9770,9770,9770,9770,0
|
|
20241029,162900,107601840,9770,9770,9770,9770,0
|
|
20241029,162800,107601840,9770,9770,9770,9770,0
|
|
20241029,162700,107601840,9770,9770,9770,9770,0
|
|
20241029,162600,107601840,9770,9770,9770,9770,0
|
|
20241029,162500,107601840,9770,9770,9770,9770,0
|
|
20241029,162400,107601840,9770,9770,9770,9770,0
|
|
20241029,162300,107601840,9770,9770,9770,9770,0
|
|
20241029,162200,107601840,9770,9770,9770,9770,0
|
|
20241029,162100,107601840,9770,9770,9770,9770,0
|
|
20241029,162000,107601840,9770,9770,9770,9770,0
|
|
20241029,161900,107601840,9770,9770,9770,9770,163
|
|
20241029,161800,107601840,9770,9770,9770,9770,0
|
|
20241029,161700,107601840,9770,9770,9770,9770,0
|
|
20241029,161600,107601840,9770,9770,9770,9770,0
|
|
20241029,161500,107601840,9770,9770,9770,9770,0
|
|
20241029,161400,107601840,9770,9770,9770,9770,0
|
|
20241029,161300,107601840,9770,9770,9770,9770,0
|
|
20241029,161200,107601840,9770,9770,9770,9770,0
|
|
20241029,161100,107601840,9770,9770,9770,9770,0
|
|
20241029,161000,107601840,9770,9770,9770,9770,0
|
|
20241029,160900,107601840,9770,9770,9770,9770,0
|
|
20241029,160800,107601840,9770,9770,9770,9770,0
|
|
20241029,160700,107601840,9770,9770,9770,9770,0
|
|
20241029,160600,107601840,9770,9770,9770,9770,0
|
|
20241029,160500,107601840,9770,9770,9770,9770,0
|
|
20241029,160400,107601840,9770,9770,9770,9770,0
|
|
20241029,160300,107601840,9770,9770,9770,9770,0
|
|
20241029,160200,107601840,9770,9770,9770,9770,0
|
|
20241029,160100,107601840,9770,9770,9770,9770,0
|
|
20241029,160000,107601840,9770,9770,9770,9770,0
|
|
20241029,155900,107601840,9770,9770,9770,9770,0
|
|
20241029,155800,107601840,9770,9770,9770,9770,0
|
|
20241029,155700,107601840,9770,9770,9770,9770,0
|
|
20241029,155600,107601840,9770,9770,9770,9770,0
|
|
20241029,155500,107601840,9770,9770,9770,9770,0
|
|
20241029,155400,107601840,9770,9770,9770,9770,0
|
|
20241029,155300,107601840,9770,9770,9770,9770,0
|
|
20241029,155200,107601840,9770,9770,9770,9770,0
|
|
20241029,155100,107601840,9770,9770,9770,9770,0
|
|
20241029,155000,107601840,9770,9770,9770,9770,0
|
|
20241029,154900,107601840,9770,9770,9770,9770,163
|
|
20241029,154800,107601840,9770,9770,9770,9770,0
|
|
20241029,154700,107601840,9770,9770,9770,9770,0
|
|
20241029,154600,107601840,9770,9770,9770,9770,0
|
|
20241029,154500,107601840,9770,9770,9770,9770,0
|
|
20241029,154400,107601840,9770,9770,9770,9770,0
|
|
20241029,154300,107601840,9770,9770,9770,9770,0
|
|
20241029,154200,107601840,9770,9770,9770,9770,0
|
|
20241029,154100,107601840,9770,9770,9770,9770,0
|
|
20241029,154000,107601840,9770,9770,9770,9770,0
|
|
20241029,153900,107601840,9770,9770,9770,9770,0
|
|
20241029,153800,107601840,9770,9770,9770,9770,0
|
|
20241029,153700,107601840,9770,9770,9770,9770,0
|
|
20241029,153600,107601840,9770,9770,9770,9770,0
|
|
20241029,153500,107601840,9770,9770,9770,9770,0
|
|
20241029,153400,107601840,9770,9770,9770,9770,0
|
|
20241029,153300,107601840,9770,9770,9770,9770,0
|
|
20241029,153200,107601840,9770,9770,9770,9770,0
|
|
20241029,153100,107601840,9770,9770,9770,9770,0
|
|
20241029,153000,107601840,9770,9770,9770,9770,163
|
|
20241029,152900,106009330,9780,9780,9780,9780,0
|
|
20241029,152800,106009330,9780,9780,9780,9780,0
|
|
20241029,152700,106009330,9780,9780,9780,9780,0
|
|
20241029,152600,106009330,9780,9780,9780,9780,0
|
|
20241029,152500,106009330,9780,9780,9780,9780,0
|
|
20241029,152400,106009330,9780,9780,9780,9780,0
|
|
20241029,152300,106009330,9780,9780,9780,9780,0
|
|
20241029,152200,106009330,9780,9780,9780,9780,0
|
|
20241029,152100,106009330,9780,9780,9780,9780,0
|
|
20241029,152000,106009330,9780,9780,9780,9780,0
|
|
20241029,151900,106009330,9780,9780,9780,9780,60
|
|
20241029,151800,105422530,9780,9780,9780,9780,0
|
|
20241029,151700,105422530,9780,9780,9780,9780,0
|
|
20241029,151600,105422530,9780,9780,9780,9780,1
|
|
20241029,151500,105412750,9780,9780,9780,9780,309
|
|
20241029,151400,102390730,9780,9780,9780,9780,300
|
|
20241029,151300,99456730,9780,9780,9780,9780,0
|
|
20241029,151200,99456730,9780,9780,9780,9780,598
|
|
20241029,151100,93608290,9780,9780,9780,9780,0
|
|
20241029,151000,93608290,9780,9780,9780,9780,0
|
|
20241029,150900,93608290,9780,9780,9780,9780,4
|
|
20241029,150800,93569170,9780,9780,9780,9780,0
|
|
20241029,150700,93569170,9780,9780,9780,9780,0
|
|
20241029,150600,93569170,9780,9780,9780,9780,0
|
|
20241029,150500,93569170,9780,9780,9780,9780,1
|
|
20241029,150400,93559390,9790,9790,9790,9790,0
|
|
20241029,150300,93559390,9790,9790,9790,9790,0
|
|
20241029,150200,93559390,9790,9790,9790,9790,0
|
|
20241029,150100,93559390,9790,9790,9790,9790,0
|
|
20241029,150000,93559390,9790,9790,9790,9790,0
|
|
20241029,145900,93559390,9790,9790,9790,9790,0
|
|
20241029,145800,93559390,9790,9790,9790,9790,0
|
|
20241029,145700,93559390,9790,9790,9790,9790,0
|
|
20241029,145600,93559390,9790,9790,9790,9790,0
|
|
20241029,145500,93559390,9790,9790,9790,9790,0
|
|
20241029,145400,93559390,9790,9790,9790,9790,0
|
|
20241029,145300,93559390,9790,9790,9790,9790,0
|
|
20241029,145200,93559390,9790,9790,9790,9790,103
|
|
20241029,145100,92551020,9790,9790,9790,9790,1
|
|
20241029,145000,92541230,9790,9790,9790,9790,0
|
|
20241029,144900,92541230,9790,9790,9790,9790,2
|
|
20241029,144800,92521650,9790,9790,9790,9790,0
|
|
20241029,144700,92521650,9790,9790,9790,9790,0
|
|
20241029,144600,92521650,9790,9790,9790,9790,10
|
|
20241029,144500,92423750,9790,9790,9790,9790,2
|
|
20241029,144400,92404170,9790,9790,9790,9790,0
|
|
20241029,144300,92404170,9790,9780,9790,9780,2
|
|
20241029,144200,92384600,9790,9770,9790,9770,903
|
|
20241029,144100,83562220,9760,9760,9760,9760,0
|
|
20241029,144000,83562220,9760,9760,9760,9760,0
|
|
20241029,143900,83562220,9760,9760,9760,9760,0
|
|
20241029,143800,83562220,9760,9760,9760,9760,0
|
|
20241029,143700,83562220,9760,9760,9760,9760,0
|
|
20241029,143600,83562220,9760,9760,9760,9760,0
|
|
20241029,143500,83562220,9760,9760,9760,9760,0
|
|
20241029,143400,83562220,9760,9760,9760,9760,2
|
|
20241029,143300,83542700,9760,9760,9760,9760,0
|
|
20241029,143200,83542700,9760,9760,9760,9760,3
|
|
20241029,143100,83513420,9770,9770,9770,9770,0
|
|
20241029,143000,83513420,9770,9770,9770,9770,0
|
|
20241029,142900,83513420,9770,9770,9770,9770,0
|
|
20241029,142800,83513420,9770,9770,9770,9770,0
|
|
20241029,142700,83513420,9770,9770,9770,9770,0
|
|
20241029,142600,83513420,9770,9770,9770,9770,10
|
|
20241029,142500,83415720,9770,9770,9770,9770,0
|
|
20241029,142400,83415720,9770,9770,9770,9770,0
|
|
20241029,142300,83415720,9770,9770,9770,9770,0
|
|
20241029,142200,83415720,9770,9770,9770,9770,0
|
|
20241029,142100,83415720,9770,9770,9770,9770,0
|
|
20241029,142000,83415720,9770,9770,9770,9770,0
|
|
20241029,141900,83415720,9770,9770,9770,9770,0
|
|
20241029,141800,83415720,9770,9770,9770,9770,0
|
|
20241029,141700,83415720,9770,9770,9770,9770,0
|
|
20241029,141600,83415720,9770,9770,9770,9770,0
|
|
20241029,141500,83415720,9770,9770,9770,9770,0
|
|
20241029,141400,83415720,9770,9770,9770,9770,0
|
|
20241029,141300,83415720,9770,9770,9770,9770,0
|
|
20241029,141200,83415720,9770,9770,9770,9770,0
|
|
20241029,141100,83415720,9770,9770,9770,9770,0
|
|
20241029,141000,83415720,9770,9770,9770,9770,0
|
|
20241029,140900,83415720,9770,9770,9770,9770,0
|
|
20241029,140800,83415720,9770,9770,9770,9770,0
|
|
20241029,140700,83415720,9770,9770,9770,9770,0
|
|
20241029,140600,83415720,9770,9770,9770,9770,0
|
|
20241029,140500,83415720,9770,9770,9770,9770,10
|
|
20241029,140400,83318020,9770,9770,9770,9770,0
|
|
20241029,140300,83318020,9770,9770,9770,9770,0
|
|
20241029,140200,83318020,9770,9770,9770,9770,0
|
|
20241029,140100,83318020,9770,9770,9770,9770,0
|
|
20241029,140000,83318020,9770,9770,9770,9770,0
|
|
20241029,135900,83318020,9770,9770,9770,9770,0
|
|
20241029,135800,83318020,9770,9770,9770,9770,0
|
|
20241029,135700,83318020,9770,9770,9770,9770,0
|
|
20241029,135600,83318020,9770,9770,9770,9770,0
|
|
20241029,135500,83318020,9770,9770,9770,9770,0
|
|
20241029,135400,83318020,9770,9770,9770,9770,5
|
|
20241029,135300,83269170,9770,9770,9770,9770,3
|
|
20241029,135200,83239860,9770,9770,9770,9770,0
|
|
20241029,135100,83239860,9770,9770,9770,9770,0
|
|
20241029,135000,83239860,9770,9770,9770,9770,0
|
|
20241029,134900,83239860,9770,9770,9770,9770,0
|
|
20241029,134800,83239860,9770,9770,9770,9770,0
|
|
20241029,134700,83239860,9770,9770,9770,9770,0
|
|
20241029,134600,83239860,9770,9770,9770,9770,0
|
|
20241029,134500,83239860,9770,9770,9770,9770,0
|
|
20241029,134400,83239860,9770,9770,9770,9770,0
|
|
20241029,134300,83239860,9770,9770,9770,9770,0
|
|
20241029,134200,83239860,9770,9770,9770,9770,0
|
|
20241029,134100,83239860,9770,9770,9770,9770,5
|
|
20241029,134000,83191010,9770,9770,9770,9770,0
|
|
20241029,133900,83191010,9770,9770,9770,9770,0
|
|
20241029,133800,83191010,9770,9770,9770,9770,0
|
|
20241029,133700,83191010,9770,9770,9770,9770,0
|
|
20241029,133600,83191010,9770,9770,9770,9770,0
|
|
20241029,133500,83191010,9770,9770,9770,9770,0
|
|
20241029,133400,83191010,9770,9770,9770,9770,0
|
|
20241029,133300,83191010,9770,9770,9770,9770,6
|
|
20241029,133200,83132390,9770,9770,9770,9770,0
|
|
20241029,133100,83132390,9770,9770,9770,9770,2
|
|
20241029,133000,83112850,9770,9770,9770,9770,0
|
|
20241029,132900,83112850,9770,9770,9770,9770,26
|
|
20241029,132800,82858830,9760,9760,9760,9760,0
|
|
20241029,132700,82858830,9760,9750,9760,9750,1029
|
|
20241029,132600,72821800,9750,9750,9750,9750,1
|
|
20241029,132500,72812050,9750,9750,9750,9750,0
|
|
20241029,132400,72812050,9750,9750,9750,9750,0
|
|
20241029,132300,72812050,9750,9750,9750,9750,5
|
|
20241029,132200,72763300,9750,9750,9750,9750,3
|
|
20241029,132100,72734050,9750,9750,9750,9750,0
|
|
20241029,132000,72734050,9750,9750,9750,9750,0
|
|
20241029,131900,72734050,9750,9750,9750,9750,0
|
|
20241029,131800,72734050,9750,9750,9750,9750,0
|
|
20241029,131700,72734050,9750,9750,9750,9750,0
|
|
20241029,131600,72734050,9750,9750,9750,9750,0
|
|
20241029,131500,72734050,9750,9750,9750,9750,13
|
|
20241029,131400,72607300,9750,9750,9750,9750,42
|
|
20241029,131300,72197800,9760,9760,9760,9760,0
|
|
20241029,131200,72197800,9760,9760,9760,9760,9
|
|
20241029,131100,72109960,9770,9820,9820,9770,2955
|
|
20241029,131000,43177990,9830,9830,9830,9830,0
|
|
20241029,130900,43177990,9830,9830,9830,9830,0
|
|
20241029,130800,43177990,9830,9830,9830,9820,7
|
|
20241029,130700,43109210,9820,9820,9830,9820,9
|
|
20241029,130600,43020790,9830,9830,9830,9830,0
|
|
20241029,130500,43020790,9830,9830,9830,9830,0
|
|
20241029,130400,43020790,9830,9830,9830,9830,0
|
|
20241029,130300,43020790,9830,9830,9830,9830,0
|
|
20241029,130200,43020790,9830,9830,9830,9830,0
|
|
20241029,130100,43020790,9830,9830,9830,9830,0
|
|
20241029,130000,43020790,9830,9830,9830,9830,0
|
|
20241029,125900,43020790,9830,9820,9830,9820,32
|
|
20241029,125800,42706540,9830,9830,9830,9830,1
|
|
20241029,125700,42696710,9840,9840,9840,9840,0
|
|
20241029,125600,42696710,9840,9840,9840,9840,0
|
|
20241029,125500,42696710,9840,9840,9840,9840,0
|
|
20241029,125400,42696710,9840,9840,9840,9840,0
|
|
20241029,125300,42696710,9840,9840,9840,9840,0
|
|
20241029,125200,42696710,9840,9840,9840,9840,0
|
|
20241029,125100,42696710,9840,9840,9840,9840,0
|
|
20241029,125000,42696710,9840,9840,9840,9840,0
|
|
20241029,124900,42696710,9840,9840,9840,9840,0
|
|
20241029,124800,42696710,9840,9840,9840,9840,0
|
|
20241029,124700,42696710,9840,9840,9840,9840,0
|
|
20241029,124600,42696710,9840,9850,9850,9830,970
|
|
20241029,124500,33152180,9840,9840,9840,9840,0
|
|
20241029,124400,33152180,9840,9840,9840,9840,0
|
|
20241029,124300,33152180,9840,9840,9840,9840,200
|
|
20241029,124200,31184180,9840,9840,9840,9840,0
|
|
20241029,124100,31184180,9840,9840,9840,9840,200
|
|
20241029,124000,29216180,9840,9840,9840,9840,0
|
|
20241029,123900,29216180,9840,9840,9840,9840,0
|
|
20241029,123800,29216180,9840,9840,9840,9840,0
|
|
20241029,123700,29216180,9840,9840,9840,9840,0
|
|
20241029,123600,29216180,9840,9840,9840,9840,87
|
|
20241029,123500,28360100,9850,9850,9850,9850,0
|
|
20241029,123400,28360100,9850,9850,9850,9850,0
|
|
20241029,123300,28360100,9850,9850,9850,9850,0
|
|
20241029,123200,28360100,9850,9850,9850,9850,0
|
|
20241029,123100,28360100,9850,9850,9850,9850,0
|
|
20241029,123000,28360100,9850,9850,9850,9850,6
|
|
20241029,122900,28301000,9840,9840,9840,9840,0
|
|
20241029,122800,28301000,9840,9840,9840,9840,76
|
|
20241029,122700,27553160,9850,9850,9850,9850,0
|
|
20241029,122600,27553160,9850,9850,9850,9850,0
|
|
20241029,122500,27553160,9850,9850,9850,9850,0
|
|
20241029,122400,27553160,9850,9850,9850,9850,0
|
|
20241029,122300,27553160,9850,9850,9850,9850,0
|
|
20241029,122200,27553160,9850,9850,9850,9850,0
|
|
20241029,122100,27553160,9850,9850,9850,9850,0
|
|
20241029,122000,27553160,9850,9850,9850,9850,0
|
|
20241029,121900,27553160,9850,9850,9850,9850,0
|
|
20241029,121800,27553160,9850,9850,9850,9850,0
|
|
20241029,121700,27553160,9850,9850,9850,9850,0
|
|
20241029,121600,27553160,9850,9850,9850,9850,0
|
|
20241029,121500,27553160,9850,9850,9850,9850,0
|
|
20241029,121400,27553160,9850,9850,9850,9850,0
|
|
20241029,121300,27553160,9850,9850,9850,9850,0
|
|
20241029,121200,27553160,9850,9850,9850,9850,0
|
|
20241029,121100,27553160,9850,9850,9850,9850,0
|
|
20241029,121000,27553160,9850,9850,9850,9850,0
|
|
20241029,120900,27553160,9850,9850,9850,9850,0
|
|
20241029,120800,27553160,9850,9850,9850,9850,0
|
|
20241029,120700,27553160,9850,9850,9850,9850,0
|
|
20241029,120600,27553160,9850,9850,9850,9850,0
|
|
20241029,120500,27553160,9850,9850,9850,9850,0
|
|
20241029,120400,27553160,9850,9850,9850,9850,0
|
|
20241029,120300,27553160,9850,9850,9850,9850,2
|
|
20241029,120200,27533460,9850,9850,9850,9850,0
|
|
20241029,120100,27533460,9850,9850,9850,9850,0
|
|
20241029,120000,27533460,9850,9850,9850,9850,0
|
|
20241029,115900,27533460,9850,9850,9850,9850,0
|
|
20241029,115800,27533460,9850,9850,9850,9850,0
|
|
20241029,115700,27533460,9850,9850,9850,9850,0
|
|
20241029,115600,27533460,9850,9850,9850,9850,0
|
|
20241029,115500,27533460,9850,9850,9850,9850,0
|
|
20241029,115400,27533460,9850,9850,9850,9850,0
|
|
20241029,115300,27533460,9850,9850,9850,9850,0
|
|
20241029,115200,27533460,9850,9850,9850,9850,0
|
|
20241029,115100,27533460,9850,9850,9850,9850,2
|
|
20241029,115000,27513760,9840,9840,9840,9840,0
|
|
20241029,114900,27513760,9840,9840,9840,9840,0
|
|
20241029,114800,27513760,9840,9840,9840,9840,0
|
|
20241029,114700,27513760,9840,9840,9840,9840,0
|
|
20241029,114600,27513760,9840,9840,9840,9840,0
|
|
20241029,114500,27513760,9840,9840,9840,9840,0
|
|
20241029,114400,27513760,9840,9840,9840,9840,0
|
|
20241029,114300,27513760,9840,9840,9840,9840,0
|
|
20241029,114200,27513760,9840,9840,9840,9840,0
|
|
20241029,114100,27513760,9840,9840,9840,9840,0
|
|
20241029,114000,27513760,9840,9840,9840,9840,0
|
|
20241029,113900,27513760,9840,9840,9840,9840,0
|
|
20241029,113800,27513760,9840,9840,9840,9840,10
|
|
20241029,113700,27415360,9840,9840,9840,9840,20
|
|
20241029,113600,27218560,9840,9840,9840,9840,0
|
|
20241029,113500,27218560,9840,9840,9840,9840,0
|
|
20241029,113400,27218560,9840,9840,9840,9840,0
|
|
20241029,113300,27218560,9840,9840,9840,9840,120
|
|
20241029,113200,26037760,9840,9840,9840,9840,150
|
|
20241029,113100,24561760,9840,9840,9840,9840,0
|
|
20241029,113000,24561760,9840,9840,9840,9840,1
|
|
20241029,112900,24551920,9840,9850,9850,9840,283
|
|
20241029,112800,21767170,9850,9850,9850,9850,0
|
|
20241029,112700,21767170,9850,9850,9850,9850,0
|
|
20241029,112600,21767170,9850,9850,9850,9850,0
|
|
20241029,112500,21767170,9850,9850,9850,9850,0
|
|
20241029,112400,21767170,9850,9850,9850,9850,0
|
|
20241029,112300,21767170,9850,9850,9850,9850,0
|
|
20241029,112200,21767170,9850,9850,9850,9850,0
|
|
20241029,112100,21767170,9850,9850,9850,9850,0
|
|
20241029,112000,21767170,9850,9850,9850,9850,0
|
|
20241029,111900,21767170,9850,9850,9850,9850,0
|
|
20241029,111800,21767170,9850,9850,9850,9850,0
|
|
20241029,111700,21767170,9850,9850,9850,9850,83
|
|
20241029,111600,20949620,9850,9850,9850,9850,20
|
|
20241029,111500,20752620,9850,9850,9850,9850,0
|
|
20241029,111400,20752620,9850,9850,9850,9850,0
|
|
20241029,111300,20752620,9850,9850,9850,9850,0
|
|
20241029,111200,20752620,9850,9850,9850,9850,0
|
|
20241029,111100,20752620,9850,9850,9850,9850,0
|
|
20241029,111000,20752620,9850,9850,9850,9850,80
|
|
20241029,110900,19964620,9840,9840,9840,9840,7
|
|
20241029,110800,19895740,9840,9840,9840,9840,0
|
|
20241029,110700,19895740,9840,9840,9840,9840,0
|
|
20241029,110600,19895740,9840,9840,9840,9840,0
|
|
20241029,110500,19895740,9840,9840,9840,9840,12
|
|
20241029,110400,19777660,9840,9840,9840,9840,3
|
|
20241029,110300,19748140,9850,9850,9850,9850,0
|
|
20241029,110200,19748140,9850,9850,9850,9850,0
|
|
20241029,110100,19748140,9850,9850,9850,9850,0
|
|
20241029,110000,19748140,9850,9850,9850,9850,0
|
|
20241029,105900,19748140,9850,9850,9850,9850,0
|
|
20241029,105800,19748140,9850,9850,9850,9850,0
|
|
20241029,105700,19748140,9850,9850,9850,9850,0
|
|
20241029,105600,19748140,9850,9850,9850,9850,0
|
|
20241029,105500,19748140,9850,9850,9850,9850,0
|
|
20241029,105400,19748140,9850,9850,9850,9850,0
|
|
20241029,105300,19748140,9850,9850,9850,9850,1
|
|
20241029,105200,19738290,9850,9850,9850,9850,177
|
|
20241029,105100,17994840,9840,9840,9840,9840,0
|
|
20241029,105000,17994840,9840,9840,9840,9840,0
|
|
20241029,104900,17994840,9840,9840,9840,9840,0
|
|
20241029,104800,17994840,9840,9840,9840,9840,0
|
|
20241029,104700,17994840,9840,9840,9840,9840,0
|
|
20241029,104600,17994840,9840,9840,9840,9840,0
|
|
20241029,104500,17994840,9840,9840,9840,9840,246
|
|
20241029,104400,15574200,9830,9830,9830,9830,0
|
|
20241029,104300,15574200,9830,9830,9830,9830,0
|
|
20241029,104200,15574200,9830,9830,9830,9830,5
|
|
20241029,104100,15525050,9830,9830,9830,9830,42
|
|
20241029,104000,15112190,9840,9840,9840,9840,0
|
|
20241029,103900,15112190,9840,9840,9840,9840,5
|
|
20241029,103800,15062990,9840,9840,9840,9840,0
|
|
20241029,103700,15062990,9840,9840,9840,9840,0
|
|
20241029,103600,15062990,9840,9840,9840,9840,0
|
|
20241029,103500,15062990,9840,9840,9840,9840,0
|
|
20241029,103400,15062990,9840,9840,9840,9840,0
|
|
20241029,103300,15062990,9840,9840,9840,9840,0
|
|
20241029,103200,15062990,9840,9840,9840,9840,0
|
|
20241029,103100,15062990,9840,9840,9840,9840,0
|
|
20241029,103000,15062990,9840,9840,9840,9840,0
|
|
20241029,102900,15062990,9840,9840,9840,9840,0
|
|
20241029,102800,15062990,9840,9840,9840,9840,0
|
|
20241029,102700,15062990,9840,9840,9840,9840,0
|
|
20241029,102600,15062990,9840,9840,9840,9840,0
|
|
20241029,102500,15062990,9840,9840,9840,9840,0
|
|
20241029,102400,15062990,9840,9840,9840,9840,0
|
|
20241029,102300,15062990,9840,9840,9840,9840,0
|
|
20241029,102200,15062990,9840,9840,9840,9840,0
|
|
20241029,102100,15062990,9840,9840,9840,9840,0
|
|
20241029,102000,15062990,9840,9840,9840,9840,0
|
|
20241029,101900,15062990,9840,9840,9840,9840,57
|
|
20241029,101800,14502110,9850,9850,9850,9850,0
|
|
20241029,101700,14502110,9850,9850,9850,9850,1
|
|
20241029,101600,14492260,9840,9840,9840,9840,0
|
|
20241029,101500,14492260,9840,9840,9840,9840,0
|
|
20241029,101400,14492260,9840,9840,9840,9840,0
|
|
20241029,101300,14492260,9840,9840,9840,9840,0
|
|
20241029,101200,14492260,9840,9840,9840,9840,0
|
|
20241029,101100,14492260,9840,9840,9840,9840,0
|
|
20241029,101000,14492260,9840,9840,9840,9840,0
|
|
20241029,100900,14492260,9840,9840,9840,9840,0
|
|
20241029,100800,14492260,9840,9830,9840,9830,90
|
|
20241029,100700,13607450,9830,9830,9830,9830,0
|
|
20241029,100600,13607450,9830,9830,9830,9830,0
|
|
20241029,100500,13607450,9830,9830,9830,9830,0
|
|
20241029,100400,13607450,9830,9830,9830,9830,0
|
|
20241029,100300,13607450,9830,9830,9830,9830,0
|
|
20241029,100200,13607450,9830,9830,9830,9830,1
|
|
20241029,100100,13597620,9810,9810,9810,9810,0
|
|
20241029,100000,13597620,9810,9810,9810,9810,0
|
|
20241029,095900,13597620,9810,9810,9810,9810,0
|
|
20241029,095800,13597620,9810,9810,9810,9810,0
|
|
20241029,095700,13597620,9810,9810,9810,9810,0
|
|
20241029,095600,13597620,9810,9810,9810,9810,0
|
|
20241029,095500,13597620,9810,9810,9810,9810,0
|
|
20241029,095400,13597620,9810,9810,9810,9810,0
|
|
20241029,095300,13597620,9810,9810,9810,9810,0
|
|
20241029,095200,13597620,9810,9820,9820,9810,10
|
|
20241029,095100,13499510,9830,9830,9830,9830,0
|
|
20241029,095000,13499510,9830,9830,9830,9830,0
|
|
20241029,094900,13499510,9830,9830,9830,9830,0
|
|
20241029,094800,13499510,9830,9830,9830,9830,0
|
|
20241029,094700,13499510,9830,9830,9830,9830,0
|
|
20241029,094600,13499510,9830,9830,9830,9830,0
|
|
20241029,094500,13499510,9830,9830,9830,9830,0
|
|
20241029,094400,13499510,9830,9810,9830,9810,2
|
|
20241029,094300,13479870,9810,9820,9820,9810,4
|
|
20241029,094200,13440620,9830,9830,9830,9830,10
|
|
20241029,094100,13342320,9830,9830,9830,9830,0
|
|
20241029,094000,13342320,9830,9830,9830,9830,0
|
|
20241029,093900,13342320,9830,9830,9830,9830,20
|
|
20241029,093800,13145720,9830,9820,9830,9820,7
|
|
20241029,093700,13076920,9820,9830,9830,9810,9
|
|
20241029,093600,12988560,9830,9820,9830,9820,10
|
|
20241029,093500,12890320,9810,9800,9810,9800,239
|
|
20241029,093400,10545910,9790,9800,9800,9790,157
|
|
20241029,093300,9007450,9820,9820,9820,9810,72
|
|
20241029,093200,8301010,9830,9830,9830,9830,1
|
|
20241029,093100,8291180,9840,9830,9840,9830,4
|
|
20241029,093000,8251840,9850,9850,9850,9850,0
|
|
20241029,092900,8251840,9850,9810,9850,9810,2
|
|
20241029,092800,8232180,9810,9810,9810,9810,0
|
|
20241029,092700,8232180,9810,9820,9820,9810,42
|
|
20241029,092600,7820040,9800,9800,9800,9800,0
|
|
20241029,092500,7820040,9800,9800,9800,9800,0
|
|
20241029,092400,7820040,9800,9800,9800,9800,0
|
|
20241029,092300,7820040,9800,9800,9800,9800,0
|
|
20241029,092200,7820040,9800,9800,9800,9800,0
|
|
20241029,092100,7820040,9800,9800,9800,9800,0
|
|
20241029,092000,7820040,9800,9800,9800,9800,0
|
|
20241029,091900,7820040,9800,9800,9800,9800,0
|
|
20241029,091800,7820040,9800,9830,9830,9800,49
|
|
20241029,091700,7339280,9810,9810,9810,9810,0
|
|
20241029,091600,7339280,9810,9810,9810,9810,0
|
|
20241029,091500,7339280,9810,9810,9810,9810,0
|
|
20241029,091400,7339280,9810,9810,9810,9810,0
|
|
20241029,091300,7339280,9810,9810,9810,9810,0
|
|
20241029,091200,7339280,9810,9790,9810,9790,568
|
|
20241029,091100,1772410,9780,9780,9780,9780,0
|
|
20241029,091000,1772410,9780,9810,9810,9780,52
|
|
20241029,090900,1262840,9800,9810,9810,9800,12
|
|
20241029,090800,1145130,9800,9800,9800,9800,0
|
|
20241029,090700,1145130,9800,9800,9800,9800,0
|
|
20241029,090600,1145130,9800,9800,9800,9800,0
|
|
20241029,090500,1145130,9800,9800,9800,9800,0
|
|
20241029,090400,1145130,9800,9800,9800,9800,0
|
|
20241029,090300,1145130,9800,9800,9800,9800,0
|
|
20241029,090200,1145130,9800,9890,9890,9800,21
|
|
20241029,090100,937920,9770,9770,9770,9770,0
|
|
20241029,090000,937920,9770,9770,9770,9770,96
|