686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,202300,79583005,3280,3280,3280,3280,453
|
|
20241030,202200,79583005,3280,3280,3280,3280,0
|
|
20241030,202100,79583005,3280,3280,3280,3280,0
|
|
20241030,202000,79583005,3280,3280,3280,3280,0
|
|
20241030,201900,79583005,3280,3280,3280,3280,0
|
|
20241030,201800,79583005,3280,3280,3280,3280,0
|
|
20241030,201700,79583005,3280,3280,3280,3280,0
|
|
20241030,201600,79583005,3280,3280,3280,3280,0
|
|
20241030,201500,79583005,3280,3280,3280,3280,0
|
|
20241030,201400,79583005,3280,3280,3280,3280,0
|
|
20241030,201300,79583005,3280,3280,3280,3280,0
|
|
20241030,201200,79583005,3280,3280,3280,3280,0
|
|
20241030,201100,79583005,3280,3280,3280,3280,0
|
|
20241030,201000,79583005,3280,3280,3280,3280,0
|
|
20241030,200900,79583005,3280,3280,3280,3280,0
|
|
20241030,200800,79583005,3280,3280,3280,3280,0
|
|
20241030,200700,79583005,3280,3280,3280,3280,0
|
|
20241030,200600,79583005,3280,3280,3280,3280,0
|
|
20241030,200500,79583005,3280,3280,3280,3280,0
|
|
20241030,200400,79583005,3280,3280,3280,3280,0
|
|
20241030,200300,79583005,3280,3280,3280,3280,0
|
|
20241030,200200,79583005,3280,3280,3280,3280,0
|
|
20241030,200100,79583005,3280,3280,3280,3280,0
|
|
20241030,200000,79583005,3280,3280,3280,3280,0
|
|
20241030,195900,79583005,3280,3280,3280,3280,0
|
|
20241030,195800,79583005,3280,3280,3280,3280,0
|
|
20241030,195700,79583005,3280,3280,3280,3280,0
|
|
20241030,195600,79583005,3280,3280,3280,3280,0
|
|
20241030,195500,79583005,3280,3280,3280,3280,0
|
|
20241030,195400,79583005,3280,3280,3280,3280,0
|
|
20241030,195300,79583005,3280,3280,3280,3280,453
|
|
20241030,195200,79583005,3280,3280,3280,3280,0
|
|
20241030,195100,79583005,3280,3280,3280,3280,0
|
|
20241030,195000,79583005,3280,3280,3280,3280,0
|
|
20241030,194900,79583005,3280,3280,3280,3280,0
|
|
20241030,194800,79583005,3280,3280,3280,3280,0
|
|
20241030,194700,79583005,3280,3280,3280,3280,0
|
|
20241030,194600,79583005,3280,3280,3280,3280,0
|
|
20241030,194500,79583005,3280,3280,3280,3280,0
|
|
20241030,194400,79583005,3280,3280,3280,3280,0
|
|
20241030,194300,79583005,3280,3280,3280,3280,0
|
|
20241030,194200,79583005,3280,3280,3280,3280,0
|
|
20241030,194100,79583005,3280,3280,3280,3280,0
|
|
20241030,194000,79583005,3280,3280,3280,3280,0
|
|
20241030,193900,79583005,3280,3280,3280,3280,0
|
|
20241030,193800,79583005,3280,3280,3280,3280,0
|
|
20241030,193700,79583005,3280,3280,3280,3280,0
|
|
20241030,193600,79583005,3280,3280,3280,3280,0
|
|
20241030,193500,79583005,3280,3280,3280,3280,0
|
|
20241030,193400,79583005,3280,3280,3280,3280,0
|
|
20241030,193300,79583005,3280,3280,3280,3280,0
|
|
20241030,193200,79583005,3280,3280,3280,3280,0
|
|
20241030,193100,79583005,3280,3280,3280,3280,0
|
|
20241030,193000,79583005,3280,3280,3280,3280,0
|
|
20241030,192900,79583005,3280,3280,3280,3280,0
|
|
20241030,192800,79583005,3280,3280,3280,3280,0
|
|
20241030,192700,79583005,3280,3280,3280,3280,0
|
|
20241030,192600,79583005,3280,3280,3280,3280,0
|
|
20241030,192500,79583005,3280,3280,3280,3280,0
|
|
20241030,192400,79583005,3280,3280,3280,3280,0
|
|
20241030,192300,79583005,3280,3280,3280,3280,453
|
|
20241030,192200,79583005,3280,3280,3280,3280,0
|
|
20241030,192100,79583005,3280,3280,3280,3280,0
|
|
20241030,192000,79583005,3280,3280,3280,3280,0
|
|
20241030,191900,79583005,3280,3280,3280,3280,0
|
|
20241030,191800,79583005,3280,3280,3280,3280,0
|
|
20241030,191700,79583005,3280,3280,3280,3280,0
|
|
20241030,191600,79583005,3280,3280,3280,3280,0
|
|
20241030,191500,79583005,3280,3280,3280,3280,0
|
|
20241030,191400,79583005,3280,3280,3280,3280,0
|
|
20241030,191300,79583005,3280,3280,3280,3280,0
|
|
20241030,191200,79583005,3280,3280,3280,3280,0
|
|
20241030,191100,79583005,3280,3280,3280,3280,0
|
|
20241030,191000,79583005,3280,3280,3280,3280,0
|
|
20241030,190900,79583005,3280,3280,3280,3280,0
|
|
20241030,190800,79583005,3280,3280,3280,3280,0
|
|
20241030,190700,79583005,3280,3280,3280,3280,0
|
|
20241030,190600,79583005,3280,3280,3280,3280,0
|
|
20241030,190500,79583005,3280,3280,3280,3280,0
|
|
20241030,190400,79583005,3280,3280,3280,3280,0
|
|
20241030,190300,79583005,3280,3280,3280,3280,0
|
|
20241030,190200,79583005,3280,3280,3280,3280,0
|
|
20241030,190100,79583005,3280,3280,3280,3280,0
|
|
20241030,190000,79583005,3280,3280,3280,3280,0
|
|
20241030,185900,79583005,3280,3280,3280,3280,0
|
|
20241030,185800,79583005,3280,3280,3280,3280,0
|
|
20241030,185700,79583005,3280,3280,3280,3280,0
|
|
20241030,185600,79583005,3280,3280,3280,3280,0
|
|
20241030,185500,79583005,3280,3280,3280,3280,0
|
|
20241030,185400,79583005,3280,3280,3280,3280,0
|
|
20241030,185300,79583005,3280,3280,3280,3280,453
|
|
20241030,185200,79583005,3280,3280,3280,3280,0
|
|
20241030,185100,79583005,3280,3280,3280,3280,0
|
|
20241030,185000,79583005,3280,3280,3280,3280,0
|
|
20241030,184900,79583005,3280,3280,3280,3280,0
|
|
20241030,184800,79583005,3280,3280,3280,3280,0
|
|
20241030,184700,79583005,3280,3280,3280,3280,0
|
|
20241030,184600,79583005,3280,3280,3280,3280,0
|
|
20241030,184500,79583005,3280,3280,3280,3280,0
|
|
20241030,184400,79583005,3280,3280,3280,3280,0
|
|
20241030,184300,79583005,3280,3280,3280,3280,0
|
|
20241030,184200,79583005,3280,3280,3280,3280,0
|
|
20241030,184100,79583005,3280,3280,3280,3280,0
|
|
20241030,184000,79583005,3280,3280,3280,3280,0
|
|
20241030,183900,79583005,3280,3280,3280,3280,0
|
|
20241030,183800,79583005,3280,3280,3280,3280,0
|
|
20241030,183700,79583005,3280,3280,3280,3280,0
|
|
20241030,183600,79583005,3280,3280,3280,3280,0
|
|
20241030,183500,79583005,3280,3280,3280,3280,0
|
|
20241030,183400,79583005,3280,3280,3280,3280,0
|
|
20241030,183300,79583005,3280,3280,3280,3280,0
|
|
20241030,183200,79583005,3280,3280,3280,3280,0
|
|
20241030,183100,79583005,3280,3280,3280,3280,0
|
|
20241030,183000,79583005,3280,3280,3280,3280,0
|
|
20241030,182900,79583005,3280,3280,3280,3280,0
|
|
20241030,182800,79583005,3280,3280,3280,3280,0
|
|
20241030,182700,79583005,3280,3280,3280,3280,0
|
|
20241030,182600,79583005,3280,3280,3280,3280,0
|
|
20241030,182500,79583005,3280,3280,3280,3280,0
|
|
20241030,182400,79583005,3280,3280,3280,3280,0
|
|
20241030,182300,79583005,3280,3280,3280,3280,453
|
|
20241030,182200,79583005,3280,3280,3280,3280,0
|
|
20241030,182100,79583005,3280,3280,3280,3280,0
|
|
20241030,182000,79583005,3280,3280,3280,3280,0
|
|
20241030,181900,79583005,3280,3280,3280,3280,0
|
|
20241030,181800,79583005,3280,3280,3280,3280,0
|
|
20241030,181700,79583005,3280,3280,3280,3280,0
|
|
20241030,181600,79583005,3280,3280,3280,3280,0
|
|
20241030,181500,79583005,3280,3280,3280,3280,0
|
|
20241030,181400,79583005,3280,3280,3280,3280,0
|
|
20241030,181300,79583005,3280,3280,3280,3280,0
|
|
20241030,181200,79583005,3280,3280,3280,3280,0
|
|
20241030,181100,79583005,3280,3280,3280,3280,0
|
|
20241030,181000,79583005,3280,3280,3280,3280,0
|
|
20241030,180900,79583005,3280,3280,3280,3280,0
|
|
20241030,180800,79583005,3280,3280,3280,3280,0
|
|
20241030,180700,79583005,3280,3280,3280,3280,0
|
|
20241030,180600,79583005,3280,3280,3280,3280,0
|
|
20241030,180500,79583005,3280,3280,3280,3280,0
|
|
20241030,180400,79583005,3280,3280,3280,3280,0
|
|
20241030,180300,79583005,3280,3280,3280,3280,0
|
|
20241030,180200,79583005,3280,3280,3280,3280,0
|
|
20241030,180100,79583005,3280,3280,3280,3280,0
|
|
20241030,180000,79583005,3280,3280,3280,3280,0
|
|
20241030,175900,79583005,3280,3280,3280,3280,0
|
|
20241030,175800,79583005,3280,3280,3280,3280,0
|
|
20241030,175700,79583005,3280,3280,3280,3280,0
|
|
20241030,175600,79583005,3280,3280,3280,3280,0
|
|
20241030,175500,79583005,3280,3280,3280,3280,0
|
|
20241030,175400,79583005,3280,3280,3280,3280,0
|
|
20241030,175300,79583005,3280,3280,3280,3280,453
|
|
20241030,175200,79583005,3280,3280,3280,3280,0
|
|
20241030,175100,79583005,3280,3280,3280,3280,0
|
|
20241030,175000,79583005,3280,3280,3280,3280,0
|
|
20241030,174900,79583005,3280,3280,3280,3280,0
|
|
20241030,174800,79583005,3280,3280,3280,3280,0
|
|
20241030,174700,79583005,3280,3280,3280,3280,0
|
|
20241030,174600,79583005,3280,3280,3280,3280,0
|
|
20241030,174500,79583005,3280,3280,3280,3280,0
|
|
20241030,174400,79583005,3280,3280,3280,3280,0
|
|
20241030,174300,79583005,3280,3280,3280,3280,0
|
|
20241030,174200,79583005,3280,3280,3280,3280,0
|
|
20241030,174100,79583005,3280,3280,3280,3280,0
|
|
20241030,174000,79583005,3280,3280,3280,3280,0
|
|
20241030,173900,79583005,3280,3280,3280,3280,0
|
|
20241030,173800,79583005,3280,3280,3280,3280,0
|
|
20241030,173700,79583005,3280,3280,3280,3280,0
|
|
20241030,173600,79583005,3280,3280,3280,3280,0
|
|
20241030,173500,79583005,3280,3280,3280,3280,0
|
|
20241030,173400,79583005,3280,3280,3280,3280,0
|
|
20241030,173300,79583005,3280,3280,3280,3280,0
|
|
20241030,173200,79583005,3280,3280,3280,3280,0
|
|
20241030,173100,79583005,3280,3280,3280,3280,0
|
|
20241030,173000,79583005,3280,3280,3280,3280,0
|
|
20241030,172900,79583005,3280,3280,3280,3280,0
|
|
20241030,172800,79583005,3280,3280,3280,3280,0
|
|
20241030,172700,79583005,3280,3280,3280,3280,0
|
|
20241030,172600,79583005,3280,3280,3280,3280,0
|
|
20241030,172500,79583005,3280,3280,3280,3280,0
|
|
20241030,172400,79583005,3280,3280,3280,3280,0
|
|
20241030,172300,79583005,3280,3280,3280,3280,453
|
|
20241030,172200,79583005,3280,3280,3280,3280,0
|
|
20241030,172100,79583005,3280,3280,3280,3280,0
|
|
20241030,172000,79583005,3280,3280,3280,3280,0
|
|
20241030,171900,79583005,3280,3280,3280,3280,0
|
|
20241030,171800,79583005,3280,3280,3280,3280,0
|
|
20241030,171700,79583005,3280,3280,3280,3280,0
|
|
20241030,171600,79583005,3280,3280,3280,3280,0
|
|
20241030,171500,79583005,3280,3280,3280,3280,0
|
|
20241030,171400,79583005,3280,3280,3280,3280,0
|
|
20241030,171300,79583005,3280,3280,3280,3280,0
|
|
20241030,171200,79583005,3280,3280,3280,3280,0
|
|
20241030,171100,79583005,3280,3280,3280,3280,0
|
|
20241030,171000,79583005,3280,3280,3280,3280,0
|
|
20241030,170900,79583005,3280,3280,3280,3280,0
|
|
20241030,170800,79583005,3280,3280,3280,3280,0
|
|
20241030,170700,79583005,3280,3280,3280,3280,0
|
|
20241030,170600,79583005,3280,3280,3280,3280,0
|
|
20241030,170500,79583005,3280,3280,3280,3280,0
|
|
20241030,170400,79583005,3280,3280,3280,3280,0
|
|
20241030,170300,79583005,3280,3280,3280,3280,0
|
|
20241030,170200,79583005,3280,3280,3280,3280,0
|
|
20241030,170100,79583005,3280,3280,3280,3280,0
|
|
20241030,170000,79583005,3280,3280,3280,3280,0
|
|
20241030,165900,79583005,3280,3280,3280,3280,0
|
|
20241030,165800,79583005,3280,3280,3280,3280,0
|
|
20241030,165700,79583005,3280,3280,3280,3280,0
|
|
20241030,165600,79583005,3280,3280,3280,3280,0
|
|
20241030,165500,79583005,3280,3280,3280,3280,0
|
|
20241030,165400,79583005,3280,3280,3280,3280,0
|
|
20241030,165300,79583005,3280,3280,3280,3280,453
|
|
20241030,165200,79583005,3280,3280,3280,3280,0
|
|
20241030,165100,79583005,3280,3280,3280,3280,0
|
|
20241030,165000,79583005,3280,3280,3280,3280,0
|
|
20241030,164900,79583005,3280,3280,3280,3280,0
|
|
20241030,164800,79583005,3280,3280,3280,3280,0
|
|
20241030,164700,79583005,3280,3280,3280,3280,0
|
|
20241030,164600,79583005,3280,3280,3280,3280,0
|
|
20241030,164500,79583005,3280,3280,3280,3280,0
|
|
20241030,164400,79583005,3280,3280,3280,3280,0
|
|
20241030,164300,79583005,3280,3280,3280,3280,0
|
|
20241030,164200,79583005,3280,3280,3280,3280,0
|
|
20241030,164100,79583005,3280,3280,3280,3280,0
|
|
20241030,164000,79583005,3280,3280,3280,3280,0
|
|
20241030,163900,79583005,3280,3280,3280,3280,0
|
|
20241030,163800,79583005,3280,3280,3280,3280,0
|
|
20241030,163700,79583005,3280,3280,3280,3280,0
|
|
20241030,163600,79583005,3280,3280,3280,3280,0
|
|
20241030,163500,79583005,3280,3280,3280,3280,0
|
|
20241030,163400,79583005,3280,3280,3280,3280,0
|
|
20241030,163300,79583005,3280,3280,3280,3280,0
|
|
20241030,163200,79583005,3280,3280,3280,3280,0
|
|
20241030,163100,79583005,3280,3280,3280,3280,0
|
|
20241030,163000,79583005,3280,3280,3280,3280,0
|
|
20241030,162900,79583005,3280,3280,3280,3280,0
|
|
20241030,162800,79583005,3280,3280,3280,3280,0
|
|
20241030,162700,79583005,3280,3280,3280,3280,0
|
|
20241030,162600,79583005,3280,3280,3280,3280,0
|
|
20241030,162500,79583005,3280,3280,3280,3280,0
|
|
20241030,162400,79583005,3280,3280,3280,3280,0
|
|
20241030,162300,79583005,3280,3280,3280,3280,453
|
|
20241030,162200,79583005,3280,3280,3280,3280,0
|
|
20241030,162100,79583005,3280,3280,3280,3280,0
|
|
20241030,162000,79583005,3280,3280,3280,3280,0
|
|
20241030,161900,79583005,3280,3280,3280,3280,0
|
|
20241030,161800,79583005,3280,3280,3280,3280,0
|
|
20241030,161700,79583005,3280,3280,3280,3280,0
|
|
20241030,161600,79583005,3280,3280,3280,3280,0
|
|
20241030,161500,79583005,3280,3280,3280,3280,0
|
|
20241030,161400,79583005,3280,3280,3280,3280,0
|
|
20241030,161300,79583005,3280,3280,3280,3280,0
|
|
20241030,161200,79583005,3280,3280,3280,3280,0
|
|
20241030,161100,79583005,3280,3280,3280,3280,0
|
|
20241030,161000,79583005,3280,3280,3280,3280,0
|
|
20241030,160900,79583005,3280,3280,3280,3280,0
|
|
20241030,160800,79583005,3280,3280,3280,3280,0
|
|
20241030,160700,79583005,3280,3280,3280,3280,0
|
|
20241030,160600,79583005,3280,3280,3280,3280,0
|
|
20241030,160500,79583005,3280,3280,3280,3280,0
|
|
20241030,160400,79583005,3280,3280,3280,3280,0
|
|
20241030,160300,79583005,3280,3280,3280,3280,0
|
|
20241030,160200,79583005,3280,3280,3280,3280,0
|
|
20241030,160100,79583005,3280,3280,3280,3280,0
|
|
20241030,160000,79583005,3280,3280,3280,3280,0
|
|
20241030,155900,79583005,3280,3280,3280,3280,0
|
|
20241030,155800,79583005,3280,3280,3280,3280,0
|
|
20241030,155700,79583005,3280,3280,3280,3280,0
|
|
20241030,155600,79583005,3280,3280,3280,3280,0
|
|
20241030,155500,79583005,3280,3280,3280,3280,0
|
|
20241030,155400,79583005,3280,3280,3280,3280,0
|
|
20241030,155300,79583005,3280,3280,3280,3280,453
|
|
20241030,155200,79583005,3280,3280,3280,3280,0
|
|
20241030,155100,79583005,3280,3280,3280,3280,0
|
|
20241030,155000,79583005,3280,3280,3280,3280,0
|
|
20241030,154900,79583005,3280,3280,3280,3280,0
|
|
20241030,154800,79583005,3280,3280,3280,3280,0
|
|
20241030,154700,79583005,3280,3280,3280,3280,0
|
|
20241030,154600,79583005,3280,3280,3280,3280,0
|
|
20241030,154500,79583005,3280,3280,3280,3280,0
|
|
20241030,154400,79583005,3280,3280,3280,3280,0
|
|
20241030,154300,79583005,3280,3280,3280,3280,0
|
|
20241030,154200,79583005,3280,3280,3280,3280,0
|
|
20241030,154100,79583005,3280,3280,3280,3280,0
|
|
20241030,154000,79583005,3280,3280,3280,3280,0
|
|
20241030,153900,79583005,3280,3280,3280,3280,0
|
|
20241030,153800,79583005,3280,3280,3280,3280,0
|
|
20241030,153700,79583005,3280,3280,3280,3280,0
|
|
20241030,153600,79583005,3280,3280,3280,3280,0
|
|
20241030,153500,79583005,3280,3280,3280,3280,0
|
|
20241030,153400,79583005,3280,3280,3280,3280,0
|
|
20241030,153300,79583005,3280,3280,3280,3280,0
|
|
20241030,153200,79583005,3280,3280,3280,3280,0
|
|
20241030,153100,79583005,3280,3280,3280,3280,0
|
|
20241030,153000,79583005,3280,3280,3280,3280,453
|
|
20241030,152900,78097165,3270,3270,3270,3270,0
|
|
20241030,152800,78097165,3270,3270,3270,3270,0
|
|
20241030,152700,78097165,3270,3270,3270,3270,0
|
|
20241030,152600,78097165,3270,3270,3270,3270,0
|
|
20241030,152500,78097165,3270,3270,3270,3270,0
|
|
20241030,152400,78097165,3270,3270,3270,3270,0
|
|
20241030,152300,78097165,3270,3270,3270,3270,0
|
|
20241030,152200,78097165,3270,3270,3270,3270,0
|
|
20241030,152100,78097165,3270,3270,3270,3270,0
|
|
20241030,152000,78097165,3270,3270,3270,3270,0
|
|
20241030,151900,78097165,3270,3270,3270,3270,0
|
|
20241030,151800,78097165,3270,3270,3270,3270,0
|
|
20241030,151700,78097165,3270,3270,3270,3270,0
|
|
20241030,151600,78097165,3270,3270,3270,3270,0
|
|
20241030,151500,78097165,3270,3270,3270,3270,0
|
|
20241030,151400,78097165,3270,3270,3270,3270,1
|
|
20241030,151300,78093895,3250,3260,3260,3250,7000
|
|
20241030,151200,55322800,3270,3270,3270,3270,0
|
|
20241030,151100,55322800,3270,3270,3270,3270,0
|
|
20241030,151000,55322800,3270,3270,3270,3270,1
|
|
20241030,150900,55319530,3255,3255,3255,3255,0
|
|
20241030,150800,55319530,3255,3255,3255,3255,0
|
|
20241030,150700,55319530,3255,3255,3255,3255,0
|
|
20241030,150600,55319530,3255,3260,3260,3255,150
|
|
20241030,150500,54831260,3270,3270,3270,3270,0
|
|
20241030,150400,54831260,3270,3270,3270,3270,0
|
|
20241030,150300,54831260,3270,3270,3270,3270,0
|
|
20241030,150200,54831260,3270,3270,3270,3270,0
|
|
20241030,150100,54831260,3270,3270,3270,3270,0
|
|
20241030,150000,54831260,3270,3270,3270,3270,10
|
|
20241030,145900,54798560,3270,3270,3270,3270,0
|
|
20241030,145800,54798560,3270,3270,3270,3270,0
|
|
20241030,145700,54798560,3270,3270,3270,3270,0
|
|
20241030,145600,54798560,3270,3270,3270,3270,0
|
|
20241030,145500,54798560,3270,3270,3270,3270,0
|
|
20241030,145400,54798560,3270,3270,3270,3270,0
|
|
20241030,145300,54798560,3270,3270,3270,3270,0
|
|
20241030,145200,54798560,3270,3270,3270,3270,0
|
|
20241030,145100,54798560,3270,3270,3270,3270,0
|
|
20241030,145000,54798560,3270,3270,3270,3270,0
|
|
20241030,144900,54798560,3270,3270,3270,3270,0
|
|
20241030,144800,54798560,3270,3270,3270,3270,2
|
|
20241030,144700,54792020,3270,3270,3270,3270,61
|
|
20241030,144600,54592550,3270,3270,3270,3270,0
|
|
20241030,144500,54592550,3270,3270,3270,3270,0
|
|
20241030,144400,54592550,3270,3270,3270,3270,0
|
|
20241030,144300,54592550,3270,3270,3270,3270,0
|
|
20241030,144200,54592550,3270,3270,3270,3270,0
|
|
20241030,144100,54592550,3270,3270,3270,3270,0
|
|
20241030,144000,54592550,3270,3270,3270,3270,0
|
|
20241030,143900,54592550,3270,3270,3270,3270,0
|
|
20241030,143800,54592550,3270,3270,3270,3270,0
|
|
20241030,143700,54592550,3270,3270,3270,3270,0
|
|
20241030,143600,54592550,3270,3270,3270,3270,0
|
|
20241030,143500,54592550,3270,3270,3270,3270,0
|
|
20241030,143400,54592550,3270,3270,3270,3270,46
|
|
20241030,143300,54442130,3270,3270,3270,3270,0
|
|
20241030,143200,54442130,3270,3270,3270,3270,0
|
|
20241030,143100,54442130,3270,3270,3270,3270,0
|
|
20241030,143000,54442130,3270,3270,3270,3270,1
|
|
20241030,142900,54438860,3260,3260,3260,3260,4300
|
|
20241030,142800,40420860,3270,3270,3270,3270,0
|
|
20241030,142700,40420860,3270,3270,3270,3270,0
|
|
20241030,142600,40420860,3270,3270,3270,3270,0
|
|
20241030,142500,40420860,3270,3270,3270,3270,0
|
|
20241030,142400,40420860,3270,3270,3270,3270,0
|
|
20241030,142300,40420860,3270,3270,3270,3270,0
|
|
20241030,142200,40420860,3270,3270,3270,3270,0
|
|
20241030,142100,40420860,3270,3270,3270,3270,0
|
|
20241030,142000,40420860,3270,3270,3270,3270,0
|
|
20241030,141900,40420860,3270,3270,3270,3270,0
|
|
20241030,141800,40420860,3270,3270,3270,3270,0
|
|
20241030,141700,40420860,3270,3270,3270,3270,0
|
|
20241030,141600,40420860,3270,3270,3270,3270,0
|
|
20241030,141500,40420860,3270,3270,3270,3270,9
|
|
20241030,141400,40391430,3270,3270,3270,3270,0
|
|
20241030,141300,40391430,3270,3270,3270,3270,0
|
|
20241030,141200,40391430,3270,3270,3270,3270,0
|
|
20241030,141100,40391430,3270,3270,3270,3270,0
|
|
20241030,141000,40391430,3270,3270,3270,3270,0
|
|
20241030,140900,40391430,3270,3270,3270,3270,0
|
|
20241030,140800,40391430,3270,3270,3270,3270,0
|
|
20241030,140700,40391430,3270,3270,3270,3270,0
|
|
20241030,140600,40391430,3270,3270,3270,3270,0
|
|
20241030,140500,40391430,3270,3270,3270,3270,0
|
|
20241030,140400,40391430,3270,3270,3270,3270,0
|
|
20241030,140300,40391430,3270,3270,3270,3270,0
|
|
20241030,140200,40391430,3270,3270,3270,3270,0
|
|
20241030,140100,40391430,3270,3270,3270,3270,0
|
|
20241030,140000,40391430,3270,3270,3270,3270,0
|
|
20241030,135900,40391430,3270,3270,3270,3270,0
|
|
20241030,135800,40391430,3270,3270,3270,3270,0
|
|
20241030,135700,40391430,3270,3270,3270,3270,0
|
|
20241030,135600,40391430,3270,3270,3270,3270,0
|
|
20241030,135500,40391430,3270,3270,3270,3270,0
|
|
20241030,135400,40391430,3270,3270,3270,3270,0
|
|
20241030,135300,40391430,3270,3270,3270,3270,0
|
|
20241030,135200,40391430,3270,3270,3270,3270,0
|
|
20241030,135100,40391430,3270,3270,3270,3270,0
|
|
20241030,135000,40391430,3270,3270,3270,3270,0
|
|
20241030,134900,40391430,3270,3270,3270,3270,0
|
|
20241030,134800,40391430,3270,3270,3270,3270,0
|
|
20241030,134700,40391430,3270,3270,3270,3270,0
|
|
20241030,134600,40391430,3270,3270,3270,3270,0
|
|
20241030,134500,40391430,3270,3270,3270,3270,0
|
|
20241030,134400,40391430,3270,3270,3270,3270,0
|
|
20241030,134300,40391430,3270,3270,3270,3270,0
|
|
20241030,134200,40391430,3270,3270,3270,3270,0
|
|
20241030,134100,40391430,3270,3270,3270,3270,0
|
|
20241030,134000,40391430,3270,3270,3270,3270,0
|
|
20241030,133900,40391430,3270,3270,3270,3270,200
|
|
20241030,133800,39737430,3270,3270,3270,3270,0
|
|
20241030,133700,39737430,3270,3270,3270,3270,0
|
|
20241030,133600,39737430,3270,3270,3270,3270,0
|
|
20241030,133500,39737430,3270,3270,3270,3270,0
|
|
20241030,133400,39737430,3270,3270,3270,3270,0
|
|
20241030,133300,39737430,3270,3270,3270,3270,0
|
|
20241030,133200,39737430,3270,3270,3270,3270,0
|
|
20241030,133100,39737430,3270,3270,3270,3270,1
|
|
20241030,133000,39734160,3270,3270,3270,3270,0
|
|
20241030,132900,39734160,3270,3270,3270,3270,0
|
|
20241030,132800,39734160,3270,3270,3270,3270,0
|
|
20241030,132700,39734160,3270,3270,3270,3270,0
|
|
20241030,132600,39734160,3270,3270,3270,3270,0
|
|
20241030,132500,39734160,3270,3270,3270,3270,0
|
|
20241030,132400,39734160,3270,3270,3270,3270,0
|
|
20241030,132300,39734160,3270,3270,3270,3270,1
|
|
20241030,132200,39730890,3270,3270,3270,3270,0
|
|
20241030,132100,39730890,3270,3270,3270,3270,0
|
|
20241030,132000,39730890,3270,3270,3270,3270,0
|
|
20241030,131900,39730890,3270,3270,3270,3270,0
|
|
20241030,131800,39730890,3270,3270,3270,3270,0
|
|
20241030,131700,39730890,3270,3270,3270,3270,0
|
|
20241030,131600,39730890,3270,3270,3270,3270,0
|
|
20241030,131500,39730890,3270,3270,3270,3270,0
|
|
20241030,131400,39730890,3270,3270,3270,3270,0
|
|
20241030,131300,39730890,3270,3270,3270,3270,0
|
|
20241030,131200,39730890,3270,3270,3270,3270,0
|
|
20241030,131100,39730890,3270,3270,3270,3270,0
|
|
20241030,131000,39730890,3270,3270,3270,3270,0
|
|
20241030,130900,39730890,3270,3270,3270,3270,0
|
|
20241030,130800,39730890,3270,3270,3270,3270,0
|
|
20241030,130700,39730890,3270,3270,3270,3270,0
|
|
20241030,130600,39730890,3270,3270,3270,3270,0
|
|
20241030,130500,39730890,3270,3270,3270,3270,0
|
|
20241030,130400,39730890,3270,3270,3270,3270,0
|
|
20241030,130300,39730890,3270,3270,3270,3270,0
|
|
20241030,130200,39730890,3270,3270,3270,3270,0
|
|
20241030,130100,39730890,3270,3270,3270,3270,0
|
|
20241030,130000,39730890,3270,3270,3270,3270,0
|
|
20241030,125900,39730890,3270,3270,3270,3270,0
|
|
20241030,125800,39730890,3270,3270,3270,3270,0
|
|
20241030,125700,39730890,3270,3270,3270,3270,0
|
|
20241030,125600,39730890,3270,3270,3270,3270,0
|
|
20241030,125500,39730890,3270,3270,3270,3270,0
|
|
20241030,125400,39730890,3270,3270,3270,3270,83
|
|
20241030,125300,39459480,3270,3270,3270,3270,0
|
|
20241030,125200,39459480,3270,3270,3270,3270,0
|
|
20241030,125100,39459480,3270,3270,3270,3270,0
|
|
20241030,125000,39459480,3270,3270,3270,3270,0
|
|
20241030,124900,39459480,3270,3270,3270,3270,0
|
|
20241030,124800,39459480,3270,3270,3270,3270,1
|
|
20241030,124700,39456210,3260,3265,3265,3260,1100
|
|
20241030,124600,35870205,3270,3270,3270,3270,0
|
|
20241030,124500,35870205,3270,3270,3270,3270,0
|
|
20241030,124400,35870205,3270,3270,3270,3270,0
|
|
20241030,124300,35870205,3270,3270,3270,3270,0
|
|
20241030,124200,35870205,3270,3270,3270,3270,0
|
|
20241030,124100,35870205,3270,3270,3270,3270,0
|
|
20241030,124000,35870205,3270,3270,3270,3270,0
|
|
20241030,123900,35870205,3270,3270,3270,3270,0
|
|
20241030,123800,35870205,3270,3270,3270,3270,1
|
|
20241030,123700,35866935,3265,3265,3265,3265,49
|
|
20241030,123600,35706950,3265,3265,3265,3265,0
|
|
20241030,123500,35706950,3265,3265,3265,3265,0
|
|
20241030,123400,35706950,3265,3265,3265,3265,0
|
|
20241030,123300,35706950,3265,3265,3265,3265,0
|
|
20241030,123200,35706950,3265,3265,3265,3265,0
|
|
20241030,123100,35706950,3265,3265,3265,3265,0
|
|
20241030,123000,35706950,3265,3265,3265,3265,0
|
|
20241030,122900,35706950,3265,3265,3265,3265,0
|
|
20241030,122800,35706950,3265,3265,3265,3265,150
|
|
20241030,122700,35217200,3265,3265,3265,3265,801
|
|
20241030,122600,32601935,3270,3270,3270,3270,0
|
|
20241030,122500,32601935,3270,3270,3270,3270,0
|
|
20241030,122400,32601935,3270,3270,3270,3270,0
|
|
20241030,122300,32601935,3270,3270,3270,3270,0
|
|
20241030,122200,32601935,3270,3270,3270,3270,0
|
|
20241030,122100,32601935,3270,3270,3270,3270,0
|
|
20241030,122000,32601935,3270,3270,3270,3270,0
|
|
20241030,121900,32601935,3270,3270,3270,3270,0
|
|
20241030,121800,32601935,3270,3270,3270,3270,0
|
|
20241030,121700,32601935,3270,3270,3270,3270,0
|
|
20241030,121600,32601935,3270,3270,3270,3270,2
|
|
20241030,121500,32595395,3270,3270,3270,3270,0
|
|
20241030,121400,32595395,3270,3270,3270,3270,0
|
|
20241030,121300,32595395,3270,3270,3270,3270,0
|
|
20241030,121200,32595395,3270,3270,3270,3270,0
|
|
20241030,121100,32595395,3270,3270,3270,3270,0
|
|
20241030,121000,32595395,3270,3270,3270,3270,0
|
|
20241030,120900,32595395,3270,3270,3270,3270,0
|
|
20241030,120800,32595395,3270,3270,3270,3270,0
|
|
20241030,120700,32595395,3270,3270,3270,3270,1
|
|
20241030,120600,32592125,3270,3270,3270,3270,0
|
|
20241030,120500,32592125,3270,3270,3270,3270,0
|
|
20241030,120400,32592125,3270,3270,3270,3270,5
|
|
20241030,120300,32575775,3270,3270,3270,3270,0
|
|
20241030,120200,32575775,3270,3270,3270,3270,0
|
|
20241030,120100,32575775,3270,3270,3270,3270,0
|
|
20241030,120000,32575775,3270,3270,3270,3270,0
|
|
20241030,115900,32575775,3270,3270,3270,3270,0
|
|
20241030,115800,32575775,3270,3270,3270,3270,0
|
|
20241030,115700,32575775,3270,3270,3270,3270,0
|
|
20241030,115600,32575775,3270,3270,3270,3270,0
|
|
20241030,115500,32575775,3270,3270,3270,3270,0
|
|
20241030,115400,32575775,3270,3270,3270,3270,0
|
|
20241030,115300,32575775,3270,3270,3270,3270,30
|
|
20241030,115200,32477675,3270,3270,3270,3270,0
|
|
20241030,115100,32477675,3270,3270,3270,3270,0
|
|
20241030,115000,32477675,3270,3270,3270,3270,0
|
|
20241030,114900,32477675,3270,3270,3270,3270,0
|
|
20241030,114800,32477675,3270,3270,3270,3270,0
|
|
20241030,114700,32477675,3270,3270,3270,3270,0
|
|
20241030,114600,32477675,3270,3270,3270,3270,0
|
|
20241030,114500,32477675,3270,3270,3270,3270,1
|
|
20241030,114400,32474405,3265,3265,3265,3265,0
|
|
20241030,114300,32474405,3265,3265,3265,3265,0
|
|
20241030,114200,32474405,3265,3265,3265,3265,0
|
|
20241030,114100,32474405,3265,3265,3265,3265,0
|
|
20241030,114000,32474405,3265,3265,3265,3265,0
|
|
20241030,113900,32474405,3265,3265,3265,3265,0
|
|
20241030,113800,32474405,3265,3265,3265,3265,187
|
|
20241030,113700,31863850,3265,3265,3265,3265,0
|
|
20241030,113600,31863850,3265,3265,3265,3265,0
|
|
20241030,113500,31863850,3265,3265,3265,3265,1
|
|
20241030,113400,31860585,3265,3265,3265,3265,100
|
|
20241030,113300,31534085,3265,3265,3265,3265,0
|
|
20241030,113200,31534085,3265,3265,3265,3265,212
|
|
20241030,113100,30841905,3270,3270,3270,3270,0
|
|
20241030,113000,30841905,3270,3270,3270,3270,0
|
|
20241030,112900,30841905,3270,3270,3270,3270,0
|
|
20241030,112800,30841905,3270,3270,3270,3270,0
|
|
20241030,112700,30841905,3270,3270,3270,3270,0
|
|
20241030,112600,30841905,3270,3270,3270,3270,200
|
|
20241030,112500,30187905,3270,3270,3270,3270,30
|
|
20241030,112400,30089805,3265,3265,3265,3265,0
|
|
20241030,112300,30089805,3265,3265,3265,3265,1
|
|
20241030,112200,30086540,3265,3265,3265,3265,0
|
|
20241030,112100,30086540,3265,3265,3265,3265,52
|
|
20241030,112000,29916760,3265,3265,3265,3265,448
|
|
20241030,111900,28454040,3265,3265,3265,3265,0
|
|
20241030,111800,28454040,3265,3265,3265,3265,1
|
|
20241030,111700,28450775,3270,3270,3270,3270,0
|
|
20241030,111600,28450775,3270,3270,3270,3270,0
|
|
20241030,111500,28450775,3270,3270,3270,3270,0
|
|
20241030,111400,28450775,3270,3270,3270,3270,0
|
|
20241030,111300,28450775,3270,3270,3270,3270,0
|
|
20241030,111200,28450775,3270,3270,3270,3270,0
|
|
20241030,111100,28450775,3270,3270,3270,3270,0
|
|
20241030,111000,28450775,3270,3270,3270,3270,0
|
|
20241030,110900,28450775,3270,3270,3270,3270,20
|
|
20241030,110800,28385375,3265,3265,3265,3265,0
|
|
20241030,110700,28385375,3265,3265,3265,3265,0
|
|
20241030,110600,28385375,3265,3265,3265,3265,0
|
|
20241030,110500,28385375,3265,3265,3265,3265,0
|
|
20241030,110400,28385375,3265,3265,3265,3265,450
|
|
20241030,110300,26916125,3265,3265,3265,3265,0
|
|
20241030,110200,26916125,3265,3265,3265,3265,0
|
|
20241030,110100,26916125,3265,3265,3265,3265,0
|
|
20241030,110000,26916125,3265,3265,3265,3265,100
|
|
20241030,105900,26589625,3265,3265,3265,3265,0
|
|
20241030,105800,26589625,3265,3265,3265,3265,0
|
|
20241030,105700,26589625,3265,3265,3265,3265,0
|
|
20241030,105600,26589625,3265,3265,3265,3265,0
|
|
20241030,105500,26589625,3265,3265,3265,3265,0
|
|
20241030,105400,26589625,3265,3265,3265,3265,0
|
|
20241030,105300,26589625,3265,3265,3265,3265,0
|
|
20241030,105200,26589625,3265,3265,3265,3265,350
|
|
20241030,105100,25446875,3265,3265,3265,3265,176
|
|
20241030,105000,24872235,3265,3265,3265,3265,0
|
|
20241030,104900,24872235,3265,3265,3265,3265,0
|
|
20241030,104800,24872235,3265,3265,3265,3265,0
|
|
20241030,104700,24872235,3265,3265,3265,3265,485
|
|
20241030,104600,23288710,3265,3265,3265,3265,15
|
|
20241030,104500,23239735,3270,3265,3270,3265,1994
|
|
20241030,104400,16726855,3265,3265,3265,3265,0
|
|
20241030,104300,16726855,3265,3265,3265,3265,456
|
|
20241030,104200,15238015,3260,3260,3260,3260,0
|
|
20241030,104100,15238015,3260,3260,3260,3260,0
|
|
20241030,104000,15238015,3260,3260,3260,3260,0
|
|
20241030,103900,15238015,3260,3260,3260,3260,0
|
|
20241030,103800,15238015,3260,3260,3260,3260,0
|
|
20241030,103700,15238015,3260,3260,3260,3260,0
|
|
20241030,103600,15238015,3260,3260,3260,3260,0
|
|
20241030,103500,15238015,3260,3265,3265,3260,852
|
|
20241030,103400,12460315,3265,3265,3265,3265,0
|
|
20241030,103300,12460315,3265,3265,3265,3265,0
|
|
20241030,103200,12460315,3265,3265,3265,3265,13
|
|
20241030,103100,12417870,3265,3265,3265,3265,287
|
|
20241030,103000,11480815,3265,3265,3265,3265,0
|
|
20241030,102900,11480815,3265,3265,3265,3265,0
|
|
20241030,102800,11480815,3265,3265,3265,3265,0
|
|
20241030,102700,11480815,3265,3265,3265,3265,0
|
|
20241030,102600,11480815,3265,3265,3265,3265,3
|
|
20241030,102500,11471020,3265,3265,3265,3265,347
|
|
20241030,102400,10338065,3270,3270,3270,3270,0
|
|
20241030,102300,10338065,3270,3270,3270,3270,0
|
|
20241030,102200,10338065,3270,3270,3270,3270,0
|
|
20241030,102100,10338065,3270,3270,3270,3270,0
|
|
20241030,102000,10338065,3270,3270,3270,3270,0
|
|
20241030,101900,10338065,3270,3270,3270,3270,0
|
|
20241030,101800,10338065,3270,3270,3270,3270,0
|
|
20241030,101700,10338065,3270,3270,3270,3270,0
|
|
20241030,101600,10338065,3270,3270,3270,3270,0
|
|
20241030,101500,10338065,3270,3270,3270,3270,0
|
|
20241030,101400,10338065,3270,3270,3270,3270,0
|
|
20241030,101300,10338065,3270,3270,3270,3270,0
|
|
20241030,101200,10338065,3270,3270,3270,3270,0
|
|
20241030,101100,10338065,3270,3270,3270,3270,0
|
|
20241030,101000,10338065,3270,3270,3270,3270,0
|
|
20241030,100900,10338065,3270,3270,3270,3270,0
|
|
20241030,100800,10338065,3270,3270,3270,3270,0
|
|
20241030,100700,10338065,3270,3270,3270,3270,0
|
|
20241030,100600,10338065,3270,3270,3270,3270,0
|
|
20241030,100500,10338065,3270,3270,3270,3270,0
|
|
20241030,100400,10338065,3270,3270,3270,3270,0
|
|
20241030,100300,10338065,3270,3270,3270,3270,0
|
|
20241030,100200,10338065,3270,3270,3270,3270,0
|
|
20241030,100100,10338065,3270,3270,3270,3270,0
|
|
20241030,100000,10338065,3270,3270,3270,3270,0
|
|
20241030,095900,10338065,3270,3270,3270,3270,0
|
|
20241030,095800,10338065,3270,3270,3270,3270,1
|
|
20241030,095700,10334795,3270,3270,3270,3270,1
|
|
20241030,095600,10331525,3265,3265,3265,3265,1700
|
|
20241030,095500,4781025,3270,3270,3270,3270,0
|
|
20241030,095400,4781025,3270,3270,3270,3270,1
|
|
20241030,095300,4777755,3265,3265,3265,3265,1
|
|
20241030,095200,4774490,3270,3270,3270,3270,0
|
|
20241030,095100,4774490,3270,3270,3270,3270,360
|
|
20241030,095000,3597290,3270,3270,3270,3270,500
|
|
20241030,094900,1962290,3270,3270,3270,3270,379
|
|
20241030,094800,722960,3270,3270,3270,3270,0
|
|
20241030,094700,722960,3270,3270,3270,3270,0
|
|
20241030,094600,722960,3270,3270,3270,3270,0
|
|
20241030,094500,722960,3270,3270,3270,3270,0
|
|
20241030,094400,722960,3270,3270,3270,3270,100
|
|
20241030,094300,395960,3270,3270,3270,3270,0
|
|
20241030,094200,395960,3270,3270,3270,3270,0
|
|
20241030,094100,395960,3270,3270,3270,3270,0
|
|
20241030,094000,395960,3270,3270,3270,3270,1
|
|
20241030,093900,392690,3270,3270,3270,3270,0
|
|
20241030,093800,392690,3270,3270,3270,3270,0
|
|
20241030,093700,392690,3270,3270,3270,3270,0
|
|
20241030,093600,392690,3270,3270,3270,3270,0
|
|
20241030,093500,392690,3270,3270,3270,3270,0
|
|
20241030,093400,392690,3270,3270,3270,3270,20
|
|
20241030,093300,327290,3280,3280,3280,3280,0
|
|
20241030,093200,327290,3280,3280,3280,3280,0
|
|
20241030,093100,327290,3280,3280,3280,3280,10
|
|
20241030,093000,294490,3280,3280,3280,3280,0
|
|
20241030,092900,294490,3280,3280,3280,3280,0
|
|
20241030,092800,294490,3280,3280,3280,3280,0
|
|
20241030,092700,294490,3280,3280,3280,3280,0
|
|
20241030,092600,294490,3280,3280,3280,3280,0
|
|
20241030,092500,294490,3280,3280,3280,3280,0
|
|
20241030,092400,294490,3280,3280,3280,3280,0
|
|
20241030,092300,294490,3280,3280,3280,3280,0
|
|
20241030,092200,294490,3280,3280,3280,3280,0
|
|
20241030,092100,294490,3280,3280,3280,3280,0
|
|
20241030,092000,294490,3280,3280,3280,3280,0
|
|
20241030,091900,294490,3280,3280,3280,3280,0
|
|
20241030,091800,294490,3280,3280,3280,3280,0
|
|
20241030,091700,294490,3280,3280,3280,3280,0
|
|
20241030,091600,294490,3280,3280,3280,3280,20
|
|
20241030,091500,228890,3280,3280,3280,3280,0
|
|
20241030,091400,228890,3280,3280,3280,3280,0
|
|
20241030,091300,228890,3280,3280,3280,3280,0
|
|
20241030,091200,228890,3280,3270,3280,3270,67
|
|
20241030,091100,9790,3270,3270,3270,3270,0
|
|
20241030,091000,9790,3270,3270,3270,3270,0
|
|
20241030,090900,9790,3270,3270,3270,3270,0
|
|
20241030,090800,9790,3270,3270,3270,3270,0
|
|
20241030,090700,9790,3270,3270,3270,3270,0
|
|
20241030,090600,9790,3270,3270,3270,3270,1
|
|
20241030,090500,6520,3260,3260,3260,3260,0
|
|
20241030,090400,6520,3260,3260,3260,3260,0
|
|
20241030,090300,6520,3260,3260,3260,3260,0
|
|
20241030,090200,6520,3260,3260,3260,3260,0
|
|
20241030,090100,6520,3260,3260,3260,3260,0
|
|
20241030,090000,6520,3260,3260,3260,3260,2
|