659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,195600,47031050,3210,3210,3210,3210,731
|
|
20241029,195500,47031050,3210,3210,3210,3210,0
|
|
20241029,195400,47031050,3210,3210,3210,3210,0
|
|
20241029,195300,47031050,3210,3210,3210,3210,0
|
|
20241029,195200,47031050,3210,3210,3210,3210,0
|
|
20241029,195100,47031050,3210,3210,3210,3210,0
|
|
20241029,195000,47031050,3210,3210,3210,3210,0
|
|
20241029,194900,47031050,3210,3210,3210,3210,0
|
|
20241029,194800,47031050,3210,3210,3210,3210,0
|
|
20241029,194700,47031050,3210,3210,3210,3210,0
|
|
20241029,194600,47031050,3210,3210,3210,3210,0
|
|
20241029,194500,47031050,3210,3210,3210,3210,0
|
|
20241029,194400,47031050,3210,3210,3210,3210,0
|
|
20241029,194300,47031050,3210,3210,3210,3210,0
|
|
20241029,194200,47031050,3210,3210,3210,3210,0
|
|
20241029,194100,47031050,3210,3210,3210,3210,0
|
|
20241029,194000,47031050,3210,3210,3210,3210,0
|
|
20241029,193900,47031050,3210,3210,3210,3210,0
|
|
20241029,193800,47031050,3210,3210,3210,3210,0
|
|
20241029,193700,47031050,3210,3210,3210,3210,0
|
|
20241029,193600,47031050,3210,3210,3210,3210,0
|
|
20241029,193500,47031050,3210,3210,3210,3210,0
|
|
20241029,193400,47031050,3210,3210,3210,3210,0
|
|
20241029,193300,47031050,3210,3210,3210,3210,0
|
|
20241029,193200,47031050,3210,3210,3210,3210,0
|
|
20241029,193100,47031050,3210,3210,3210,3210,0
|
|
20241029,193000,47031050,3210,3210,3210,3210,0
|
|
20241029,192900,47031050,3210,3210,3210,3210,0
|
|
20241029,192800,47031050,3210,3210,3210,3210,0
|
|
20241029,192700,47031050,3210,3210,3210,3210,0
|
|
20241029,192600,47031050,3210,3210,3210,3210,731
|
|
20241029,192500,47031050,3210,3210,3210,3210,0
|
|
20241029,192400,47031050,3210,3210,3210,3210,0
|
|
20241029,192300,47031050,3210,3210,3210,3210,0
|
|
20241029,192200,47031050,3210,3210,3210,3210,0
|
|
20241029,192100,47031050,3210,3210,3210,3210,0
|
|
20241029,192000,47031050,3210,3210,3210,3210,0
|
|
20241029,191900,47031050,3210,3210,3210,3210,0
|
|
20241029,191800,47031050,3210,3210,3210,3210,0
|
|
20241029,191700,47031050,3210,3210,3210,3210,0
|
|
20241029,191600,47031050,3210,3210,3210,3210,0
|
|
20241029,191500,47031050,3210,3210,3210,3210,0
|
|
20241029,191400,47031050,3210,3210,3210,3210,0
|
|
20241029,191300,47031050,3210,3210,3210,3210,0
|
|
20241029,191200,47031050,3210,3210,3210,3210,0
|
|
20241029,191100,47031050,3210,3210,3210,3210,0
|
|
20241029,191000,47031050,3210,3210,3210,3210,0
|
|
20241029,190900,47031050,3210,3210,3210,3210,0
|
|
20241029,190800,47031050,3210,3210,3210,3210,0
|
|
20241029,190700,47031050,3210,3210,3210,3210,0
|
|
20241029,190600,47031050,3210,3210,3210,3210,0
|
|
20241029,190500,47031050,3210,3210,3210,3210,0
|
|
20241029,190400,47031050,3210,3210,3210,3210,0
|
|
20241029,190300,47031050,3210,3210,3210,3210,0
|
|
20241029,190200,47031050,3210,3210,3210,3210,0
|
|
20241029,190100,47031050,3210,3210,3210,3210,0
|
|
20241029,190000,47031050,3210,3210,3210,3210,0
|
|
20241029,185900,47031050,3210,3210,3210,3210,0
|
|
20241029,185800,47031050,3210,3210,3210,3210,0
|
|
20241029,185700,47031050,3210,3210,3210,3210,0
|
|
20241029,185600,47031050,3210,3210,3210,3210,731
|
|
20241029,185500,47031050,3210,3210,3210,3210,0
|
|
20241029,185400,47031050,3210,3210,3210,3210,0
|
|
20241029,185300,47031050,3210,3210,3210,3210,0
|
|
20241029,185200,47031050,3210,3210,3210,3210,0
|
|
20241029,185100,47031050,3210,3210,3210,3210,0
|
|
20241029,185000,47031050,3210,3210,3210,3210,0
|
|
20241029,184900,47031050,3210,3210,3210,3210,0
|
|
20241029,184800,47031050,3210,3210,3210,3210,0
|
|
20241029,184700,47031050,3210,3210,3210,3210,0
|
|
20241029,184600,47031050,3210,3210,3210,3210,0
|
|
20241029,184500,47031050,3210,3210,3210,3210,0
|
|
20241029,184400,47031050,3210,3210,3210,3210,0
|
|
20241029,184300,47031050,3210,3210,3210,3210,0
|
|
20241029,184200,47031050,3210,3210,3210,3210,0
|
|
20241029,184100,47031050,3210,3210,3210,3210,0
|
|
20241029,184000,47031050,3210,3210,3210,3210,0
|
|
20241029,183900,47031050,3210,3210,3210,3210,0
|
|
20241029,183800,47031050,3210,3210,3210,3210,0
|
|
20241029,183700,47031050,3210,3210,3210,3210,0
|
|
20241029,183600,47031050,3210,3210,3210,3210,0
|
|
20241029,183500,47031050,3210,3210,3210,3210,0
|
|
20241029,183400,47031050,3210,3210,3210,3210,0
|
|
20241029,183300,47031050,3210,3210,3210,3210,0
|
|
20241029,183200,47031050,3210,3210,3210,3210,0
|
|
20241029,183100,47031050,3210,3210,3210,3210,0
|
|
20241029,183000,47031050,3210,3210,3210,3210,0
|
|
20241029,182900,47031050,3210,3210,3210,3210,0
|
|
20241029,182800,47031050,3210,3210,3210,3210,0
|
|
20241029,182700,47031050,3210,3210,3210,3210,0
|
|
20241029,182600,47031050,3210,3210,3210,3210,731
|
|
20241029,182500,47031050,3210,3210,3210,3210,0
|
|
20241029,182400,47031050,3210,3210,3210,3210,0
|
|
20241029,182300,47031050,3210,3210,3210,3210,0
|
|
20241029,182200,47031050,3210,3210,3210,3210,0
|
|
20241029,182100,47031050,3210,3210,3210,3210,0
|
|
20241029,182000,47031050,3210,3210,3210,3210,0
|
|
20241029,181900,47031050,3210,3210,3210,3210,0
|
|
20241029,181800,47031050,3210,3210,3210,3210,0
|
|
20241029,181700,47031050,3210,3210,3210,3210,0
|
|
20241029,181600,47031050,3210,3210,3210,3210,0
|
|
20241029,181500,47031050,3210,3210,3210,3210,0
|
|
20241029,181400,47031050,3210,3210,3210,3210,0
|
|
20241029,181300,47031050,3210,3210,3210,3210,0
|
|
20241029,181200,47031050,3210,3210,3210,3210,0
|
|
20241029,181100,47031050,3210,3210,3210,3210,0
|
|
20241029,181000,47031050,3210,3210,3210,3210,0
|
|
20241029,180900,47031050,3210,3210,3210,3210,0
|
|
20241029,180800,47031050,3210,3210,3210,3210,0
|
|
20241029,180700,47031050,3210,3210,3210,3210,0
|
|
20241029,180600,47031050,3210,3210,3210,3210,0
|
|
20241029,180500,47031050,3210,3210,3210,3210,0
|
|
20241029,180400,47031050,3210,3210,3210,3210,0
|
|
20241029,180300,47031050,3210,3210,3210,3210,0
|
|
20241029,180200,47031050,3210,3210,3210,3210,0
|
|
20241029,180100,47031050,3210,3210,3210,3210,0
|
|
20241029,180000,47031050,3210,3210,3210,3210,0
|
|
20241029,175900,47031050,3210,3210,3210,3210,0
|
|
20241029,175800,47031050,3210,3210,3210,3210,0
|
|
20241029,175700,47031050,3210,3210,3210,3210,0
|
|
20241029,175600,47031050,3210,3210,3210,3210,731
|
|
20241029,175500,47031050,3210,3210,3210,3210,0
|
|
20241029,175400,47031050,3210,3210,3210,3210,0
|
|
20241029,175300,47031050,3210,3210,3210,3210,0
|
|
20241029,175200,47031050,3210,3210,3210,3210,0
|
|
20241029,175100,47031050,3210,3210,3210,3210,0
|
|
20241029,175000,47031050,3210,3210,3210,3210,0
|
|
20241029,174900,47031050,3210,3210,3210,3210,0
|
|
20241029,174800,47031050,3210,3210,3210,3210,0
|
|
20241029,174700,47031050,3210,3210,3210,3210,0
|
|
20241029,174600,47031050,3210,3210,3210,3210,0
|
|
20241029,174500,47031050,3210,3210,3210,3210,0
|
|
20241029,174400,47031050,3210,3210,3210,3210,0
|
|
20241029,174300,47031050,3210,3210,3210,3210,0
|
|
20241029,174200,47031050,3210,3210,3210,3210,0
|
|
20241029,174100,47031050,3210,3210,3210,3210,0
|
|
20241029,174000,47031050,3210,3210,3210,3210,0
|
|
20241029,173900,47031050,3210,3210,3210,3210,0
|
|
20241029,173800,47031050,3210,3210,3210,3210,0
|
|
20241029,173700,47031050,3210,3210,3210,3210,0
|
|
20241029,173600,47031050,3210,3210,3210,3210,0
|
|
20241029,173500,47031050,3210,3210,3210,3210,0
|
|
20241029,173400,47031050,3210,3210,3210,3210,0
|
|
20241029,173300,47031050,3210,3210,3210,3210,0
|
|
20241029,173200,47031050,3210,3210,3210,3210,0
|
|
20241029,173100,47031050,3210,3210,3210,3210,0
|
|
20241029,173000,47031050,3210,3210,3210,3210,0
|
|
20241029,172900,47031050,3210,3210,3210,3210,0
|
|
20241029,172800,47031050,3210,3210,3210,3210,0
|
|
20241029,172700,47031050,3210,3210,3210,3210,0
|
|
20241029,172600,47031050,3210,3210,3210,3210,731
|
|
20241029,172500,47031050,3210,3210,3210,3210,0
|
|
20241029,172400,47031050,3210,3210,3210,3210,0
|
|
20241029,172300,47031050,3210,3210,3210,3210,0
|
|
20241029,172200,47031050,3210,3210,3210,3210,0
|
|
20241029,172100,47031050,3210,3210,3210,3210,0
|
|
20241029,172000,47031050,3210,3210,3210,3210,0
|
|
20241029,171900,47031050,3210,3210,3210,3210,0
|
|
20241029,171800,47031050,3210,3210,3210,3210,0
|
|
20241029,171700,47031050,3210,3210,3210,3210,0
|
|
20241029,171600,47031050,3210,3210,3210,3210,0
|
|
20241029,171500,47031050,3210,3210,3210,3210,0
|
|
20241029,171400,47031050,3210,3210,3210,3210,0
|
|
20241029,171300,47031050,3210,3210,3210,3210,0
|
|
20241029,171200,47031050,3210,3210,3210,3210,0
|
|
20241029,171100,47031050,3210,3210,3210,3210,0
|
|
20241029,171000,47031050,3210,3210,3210,3210,0
|
|
20241029,170900,47031050,3210,3210,3210,3210,0
|
|
20241029,170800,47031050,3210,3210,3210,3210,0
|
|
20241029,170700,47031050,3210,3210,3210,3210,0
|
|
20241029,170600,47031050,3210,3210,3210,3210,0
|
|
20241029,170500,47031050,3210,3210,3210,3210,0
|
|
20241029,170400,47031050,3210,3210,3210,3210,0
|
|
20241029,170300,47031050,3210,3210,3210,3210,0
|
|
20241029,170200,47031050,3210,3210,3210,3210,0
|
|
20241029,170100,47031050,3210,3210,3210,3210,0
|
|
20241029,170000,47031050,3210,3210,3210,3210,0
|
|
20241029,165900,47031050,3210,3210,3210,3210,0
|
|
20241029,165800,47031050,3210,3210,3210,3210,0
|
|
20241029,165700,47031050,3210,3210,3210,3210,0
|
|
20241029,165600,47031050,3210,3210,3210,3210,731
|
|
20241029,165500,47031050,3210,3210,3210,3210,0
|
|
20241029,165400,47031050,3210,3210,3210,3210,0
|
|
20241029,165300,47031050,3210,3210,3210,3210,0
|
|
20241029,165200,47031050,3210,3210,3210,3210,0
|
|
20241029,165100,47031050,3210,3210,3210,3210,0
|
|
20241029,165000,47031050,3210,3210,3210,3210,0
|
|
20241029,164900,47031050,3210,3210,3210,3210,0
|
|
20241029,164800,47031050,3210,3210,3210,3210,0
|
|
20241029,164700,47031050,3210,3210,3210,3210,0
|
|
20241029,164600,47031050,3210,3210,3210,3210,0
|
|
20241029,164500,47031050,3210,3210,3210,3210,0
|
|
20241029,164400,47031050,3210,3210,3210,3210,0
|
|
20241029,164300,47031050,3210,3210,3210,3210,0
|
|
20241029,164200,47031050,3210,3210,3210,3210,0
|
|
20241029,164100,47031050,3210,3210,3210,3210,0
|
|
20241029,164000,47031050,3210,3210,3210,3210,0
|
|
20241029,163900,47031050,3210,3210,3210,3210,0
|
|
20241029,163800,47031050,3210,3210,3210,3210,0
|
|
20241029,163700,47031050,3210,3210,3210,3210,0
|
|
20241029,163600,47031050,3210,3210,3210,3210,0
|
|
20241029,163500,47031050,3210,3210,3210,3210,0
|
|
20241029,163400,47031050,3210,3210,3210,3210,0
|
|
20241029,163300,47031050,3210,3210,3210,3210,0
|
|
20241029,163200,47031050,3210,3210,3210,3210,0
|
|
20241029,163100,47031050,3210,3210,3210,3210,0
|
|
20241029,163000,47031050,3210,3210,3210,3210,0
|
|
20241029,162900,47031050,3210,3210,3210,3210,0
|
|
20241029,162800,47031050,3210,3210,3210,3210,0
|
|
20241029,162700,47031050,3210,3210,3210,3210,0
|
|
20241029,162600,47031050,3210,3210,3210,3210,731
|
|
20241029,162500,47031050,3210,3210,3210,3210,0
|
|
20241029,162400,47031050,3210,3210,3210,3210,0
|
|
20241029,162300,47031050,3210,3210,3210,3210,0
|
|
20241029,162200,47031050,3210,3210,3210,3210,0
|
|
20241029,162100,47031050,3210,3210,3210,3210,0
|
|
20241029,162000,47031050,3210,3210,3210,3210,0
|
|
20241029,161900,47031050,3210,3210,3210,3210,0
|
|
20241029,161800,47031050,3210,3210,3210,3210,0
|
|
20241029,161700,47031050,3210,3210,3210,3210,0
|
|
20241029,161600,47031050,3210,3210,3210,3210,0
|
|
20241029,161500,47031050,3210,3210,3210,3210,0
|
|
20241029,161400,47031050,3210,3210,3210,3210,0
|
|
20241029,161300,47031050,3210,3210,3210,3210,0
|
|
20241029,161200,47031050,3210,3210,3210,3210,0
|
|
20241029,161100,47031050,3210,3210,3210,3210,0
|
|
20241029,161000,47031050,3210,3210,3210,3210,0
|
|
20241029,160900,47031050,3210,3210,3210,3210,0
|
|
20241029,160800,47031050,3210,3210,3210,3210,0
|
|
20241029,160700,47031050,3210,3210,3210,3210,0
|
|
20241029,160600,47031050,3210,3210,3210,3210,0
|
|
20241029,160500,47031050,3210,3210,3210,3210,0
|
|
20241029,160400,47031050,3210,3210,3210,3210,0
|
|
20241029,160300,47031050,3210,3210,3210,3210,0
|
|
20241029,160200,47031050,3210,3210,3210,3210,0
|
|
20241029,160100,47031050,3210,3210,3210,3210,0
|
|
20241029,160000,47031050,3210,3210,3210,3210,0
|
|
20241029,155900,47031050,3210,3210,3210,3210,0
|
|
20241029,155800,47031050,3210,3210,3210,3210,0
|
|
20241029,155700,47031050,3210,3210,3210,3210,0
|
|
20241029,155600,47031050,3210,3210,3210,3210,731
|
|
20241029,155500,47031050,3210,3210,3210,3210,0
|
|
20241029,155400,47031050,3210,3210,3210,3210,0
|
|
20241029,155300,47031050,3210,3210,3210,3210,0
|
|
20241029,155200,47031050,3210,3210,3210,3210,0
|
|
20241029,155100,47031050,3210,3210,3210,3210,0
|
|
20241029,155000,47031050,3210,3210,3210,3210,0
|
|
20241029,154900,47031050,3210,3210,3210,3210,0
|
|
20241029,154800,47031050,3210,3210,3210,3210,0
|
|
20241029,154700,47031050,3210,3210,3210,3210,0
|
|
20241029,154600,47031050,3210,3210,3210,3210,0
|
|
20241029,154500,47031050,3210,3210,3210,3210,0
|
|
20241029,154400,47031050,3210,3210,3210,3210,0
|
|
20241029,154300,47031050,3210,3210,3210,3210,0
|
|
20241029,154200,47031050,3210,3210,3210,3210,0
|
|
20241029,154100,47031050,3210,3210,3210,3210,0
|
|
20241029,154000,47031050,3210,3210,3210,3210,0
|
|
20241029,153900,47031050,3210,3210,3210,3210,0
|
|
20241029,153800,47031050,3210,3210,3210,3210,0
|
|
20241029,153700,47031050,3210,3210,3210,3210,0
|
|
20241029,153600,47031050,3210,3210,3210,3210,0
|
|
20241029,153500,47031050,3210,3210,3210,3210,0
|
|
20241029,153400,47031050,3210,3210,3210,3210,0
|
|
20241029,153300,47031050,3210,3210,3210,3210,0
|
|
20241029,153200,47031050,3210,3210,3210,3210,0
|
|
20241029,153100,47031050,3210,3210,3210,3210,0
|
|
20241029,153000,47031050,3210,3210,3210,3210,731
|
|
20241029,152900,44684540,3195,3195,3195,3195,0
|
|
20241029,152800,44684540,3195,3195,3195,3195,0
|
|
20241029,152700,44684540,3195,3195,3195,3195,0
|
|
20241029,152600,44684540,3195,3195,3195,3195,0
|
|
20241029,152500,44684540,3195,3195,3195,3195,0
|
|
20241029,152400,44684540,3195,3195,3195,3195,0
|
|
20241029,152300,44684540,3195,3195,3195,3195,0
|
|
20241029,152200,44684540,3195,3195,3195,3195,0
|
|
20241029,152100,44684540,3195,3195,3195,3195,0
|
|
20241029,152000,44684540,3195,3195,3195,3195,0
|
|
20241029,151900,44684540,3195,3195,3195,3195,7
|
|
20241029,151800,44662175,3205,3200,3205,3200,41
|
|
20241029,151700,44530815,3200,3200,3200,3200,0
|
|
20241029,151600,44530815,3200,3200,3200,3200,104
|
|
20241029,151500,44198015,3195,3195,3195,3195,0
|
|
20241029,151400,44198015,3195,3195,3195,3195,250
|
|
20241029,151300,43399265,3190,3190,3190,3190,250
|
|
20241029,151200,42601765,3200,3200,3200,3200,0
|
|
20241029,151100,42601765,3200,3200,3200,3200,290
|
|
20241029,151000,41673765,3200,3200,3200,3200,80
|
|
20241029,150900,41417765,3210,3200,3210,3200,102
|
|
20241029,150800,41091345,3205,3205,3205,3205,391
|
|
20241029,150700,39838190,3200,3200,3200,3200,0
|
|
20241029,150600,39838190,3200,3200,3200,3200,0
|
|
20241029,150500,39838190,3200,3200,3200,3200,0
|
|
20241029,150400,39838190,3200,3200,3200,3200,0
|
|
20241029,150300,39838190,3200,3195,3200,3180,504
|
|
20241029,150200,38225465,3190,3190,3190,3190,0
|
|
20241029,150100,38225465,3190,3190,3190,3190,0
|
|
20241029,150000,38225465,3190,3190,3190,3190,0
|
|
20241029,145900,38225465,3190,3190,3190,3190,0
|
|
20241029,145800,38225465,3190,3190,3190,3190,7
|
|
20241029,145700,38203135,3185,3185,3185,3185,0
|
|
20241029,145600,38203135,3185,3185,3185,3185,0
|
|
20241029,145500,38203135,3185,3185,3185,3185,3280
|
|
20241029,145400,27756335,3185,3185,3185,3185,0
|
|
20241029,145300,27756335,3185,3185,3185,3185,295
|
|
20241029,145200,26816760,3185,3185,3185,3185,0
|
|
20241029,145100,26816760,3185,3185,3185,3185,0
|
|
20241029,145000,26816760,3185,3185,3185,3185,0
|
|
20241029,144900,26816760,3185,3185,3185,3185,0
|
|
20241029,144800,26816760,3185,3185,3185,3185,10
|
|
20241029,144700,26784910,3180,3180,3180,3180,0
|
|
20241029,144600,26784910,3180,3180,3180,3180,0
|
|
20241029,144500,26784910,3180,3180,3180,3180,0
|
|
20241029,144400,26784910,3180,3180,3180,3180,100
|
|
20241029,144300,26466910,3180,3180,3180,3180,0
|
|
20241029,144200,26466910,3180,3180,3180,3180,0
|
|
20241029,144100,26466910,3180,3180,3180,3180,0
|
|
20241029,144000,26466910,3180,3175,3180,3175,1184
|
|
20241029,143900,22701795,3175,3175,3175,3175,0
|
|
20241029,143800,22701795,3175,3175,3175,3175,0
|
|
20241029,143700,22701795,3175,3175,3175,3175,0
|
|
20241029,143600,22701795,3175,3175,3175,3175,0
|
|
20241029,143500,22701795,3175,3175,3175,3175,0
|
|
20241029,143400,22701795,3175,3175,3175,3175,0
|
|
20241029,143300,22701795,3175,3175,3175,3175,0
|
|
20241029,143200,22701795,3175,3175,3175,3175,0
|
|
20241029,143100,22701795,3175,3175,3175,3175,0
|
|
20241029,143000,22701795,3175,3175,3175,3175,0
|
|
20241029,142900,22701795,3175,3175,3175,3175,0
|
|
20241029,142800,22701795,3175,3175,3175,3175,0
|
|
20241029,142700,22701795,3175,3175,3175,3175,0
|
|
20241029,142600,22701795,3175,3175,3175,3175,272
|
|
20241029,142500,21838195,3160,3160,3160,3160,0
|
|
20241029,142400,21838195,3160,3160,3160,3160,0
|
|
20241029,142300,21838195,3160,3160,3160,3160,0
|
|
20241029,142200,21838195,3160,3160,3160,3160,0
|
|
20241029,142100,21838195,3160,3165,3165,3160,595
|
|
20241029,142000,19956725,3165,3165,3165,3165,1
|
|
20241029,141900,19953560,3165,3165,3165,3165,0
|
|
20241029,141800,19953560,3165,3165,3165,3165,0
|
|
20241029,141700,19953560,3165,3165,3165,3165,0
|
|
20241029,141600,19953560,3165,3165,3165,3165,0
|
|
20241029,141500,19953560,3165,3165,3165,3165,0
|
|
20241029,141400,19953560,3165,3165,3165,3165,9
|
|
20241029,141300,19925075,3165,3165,3165,3165,0
|
|
20241029,141200,19925075,3165,3170,3170,3165,155
|
|
20241029,141100,19433750,3170,3170,3170,3170,0
|
|
20241029,141000,19433750,3170,3170,3170,3170,0
|
|
20241029,140900,19433750,3170,3170,3170,3170,0
|
|
20241029,140800,19433750,3170,3170,3170,3170,1
|
|
20241029,140700,19430580,3175,3175,3175,3175,5
|
|
20241029,140600,19414705,3175,3175,3175,3175,50
|
|
20241029,140500,19255955,3165,3165,3165,3165,0
|
|
20241029,140400,19255955,3165,3165,3165,3165,0
|
|
20241029,140300,19255955,3165,3165,3165,3165,0
|
|
20241029,140200,19255955,3165,3165,3165,3165,102
|
|
20241029,140100,18933125,3180,3180,3180,3180,0
|
|
20241029,140000,18933125,3180,3180,3180,3180,180
|
|
20241029,135900,18360725,3175,3175,3175,3175,0
|
|
20241029,135800,18360725,3175,3175,3175,3175,300
|
|
20241029,135700,17408225,3175,3175,3175,3175,0
|
|
20241029,135600,17408225,3175,3175,3175,3175,0
|
|
20241029,135500,17408225,3175,3175,3175,3175,0
|
|
20241029,135400,17408225,3175,3175,3175,3175,0
|
|
20241029,135300,17408225,3175,3175,3175,3175,0
|
|
20241029,135200,17408225,3175,3175,3175,3175,0
|
|
20241029,135100,17408225,3175,3170,3175,3170,151
|
|
20241029,135000,16928855,3175,3175,3175,3175,0
|
|
20241029,134900,16928855,3175,3175,3175,3175,0
|
|
20241029,134800,16928855,3175,3175,3175,3175,0
|
|
20241029,134700,16928855,3175,3175,3175,3175,0
|
|
20241029,134600,16928855,3175,3175,3175,3175,0
|
|
20241029,134500,16928855,3175,3175,3175,3175,0
|
|
20241029,134400,16928855,3175,3175,3175,3175,0
|
|
20241029,134300,16928855,3175,3175,3175,3175,0
|
|
20241029,134200,16928855,3175,3175,3175,3175,0
|
|
20241029,134100,16928855,3175,3175,3175,3175,0
|
|
20241029,134000,16928855,3175,3175,3175,3175,0
|
|
20241029,133900,16928855,3175,3175,3175,3175,0
|
|
20241029,133800,16928855,3175,3175,3175,3175,0
|
|
20241029,133700,16928855,3175,3175,3175,3175,0
|
|
20241029,133600,16928855,3175,3175,3175,3175,0
|
|
20241029,133500,16928855,3175,3175,3175,3175,0
|
|
20241029,133400,16928855,3175,3175,3175,3175,0
|
|
20241029,133300,16928855,3175,3175,3175,3175,0
|
|
20241029,133200,16928855,3175,3175,3175,3175,0
|
|
20241029,133100,16928855,3175,3175,3175,3175,0
|
|
20241029,133000,16928855,3175,3175,3175,3175,0
|
|
20241029,132900,16928855,3175,3175,3175,3175,0
|
|
20241029,132800,16928855,3175,3175,3175,3175,0
|
|
20241029,132700,16928855,3175,3175,3175,3175,1
|
|
20241029,132600,16925680,3175,3175,3175,3175,0
|
|
20241029,132500,16925680,3175,3175,3175,3175,0
|
|
20241029,132400,16925680,3175,3175,3175,3175,0
|
|
20241029,132300,16925680,3175,3175,3175,3175,0
|
|
20241029,132200,16925680,3175,3175,3175,3175,0
|
|
20241029,132100,16925680,3175,3175,3175,3175,0
|
|
20241029,132000,16925680,3175,3175,3175,3175,0
|
|
20241029,131900,16925680,3175,3175,3175,3175,0
|
|
20241029,131800,16925680,3175,3175,3175,3175,0
|
|
20241029,131700,16925680,3175,3175,3175,3175,0
|
|
20241029,131600,16925680,3175,3175,3175,3175,0
|
|
20241029,131500,16925680,3175,3175,3175,3175,0
|
|
20241029,131400,16925680,3175,3175,3175,3175,0
|
|
20241029,131300,16925680,3175,3175,3175,3175,0
|
|
20241029,131200,16925680,3175,3175,3175,3175,0
|
|
20241029,131100,16925680,3175,3175,3175,3175,0
|
|
20241029,131000,16925680,3175,3175,3175,3175,0
|
|
20241029,130900,16925680,3175,3175,3175,3175,0
|
|
20241029,130800,16925680,3175,3175,3175,3175,0
|
|
20241029,130700,16925680,3175,3175,3175,3175,0
|
|
20241029,130600,16925680,3175,3175,3175,3175,0
|
|
20241029,130500,16925680,3175,3175,3175,3175,0
|
|
20241029,130400,16925680,3175,3175,3175,3175,0
|
|
20241029,130300,16925680,3175,3175,3175,3175,1
|
|
20241029,130200,16922505,3160,3160,3160,3160,0
|
|
20241029,130100,16922505,3160,3160,3160,3160,0
|
|
20241029,130000,16922505,3160,3160,3160,3160,0
|
|
20241029,125900,16922505,3160,3160,3160,3160,0
|
|
20241029,125800,16922505,3160,3160,3160,3160,0
|
|
20241029,125700,16922505,3160,3160,3160,3160,148
|
|
20241029,125600,16454825,3160,3160,3160,3160,0
|
|
20241029,125500,16454825,3160,3160,3160,3160,0
|
|
20241029,125400,16454825,3160,3160,3160,3160,0
|
|
20241029,125300,16454825,3160,3160,3160,3160,0
|
|
20241029,125200,16454825,3160,3160,3160,3160,0
|
|
20241029,125100,16454825,3160,3160,3160,3160,0
|
|
20241029,125000,16454825,3160,3160,3160,3160,0
|
|
20241029,124900,16454825,3160,3160,3160,3160,0
|
|
20241029,124800,16454825,3160,3160,3160,3160,0
|
|
20241029,124700,16454825,3160,3160,3160,3160,0
|
|
20241029,124600,16454825,3160,3160,3160,3160,0
|
|
20241029,124500,16454825,3160,3160,3160,3160,0
|
|
20241029,124400,16454825,3160,3160,3160,3160,15
|
|
20241029,124300,16407425,3160,3160,3160,3160,0
|
|
20241029,124200,16407425,3160,3160,3160,3160,0
|
|
20241029,124100,16407425,3160,3160,3160,3160,0
|
|
20241029,124000,16407425,3160,3160,3160,3160,0
|
|
20241029,123900,16407425,3160,3160,3160,3160,0
|
|
20241029,123800,16407425,3160,3160,3160,3160,0
|
|
20241029,123700,16407425,3160,3160,3160,3160,0
|
|
20241029,123600,16407425,3160,3160,3160,3160,0
|
|
20241029,123500,16407425,3160,3160,3160,3160,15
|
|
20241029,123400,16360025,3175,3175,3175,3175,0
|
|
20241029,123300,16360025,3175,3175,3175,3175,0
|
|
20241029,123200,16360025,3175,3175,3175,3175,0
|
|
20241029,123100,16360025,3175,3175,3175,3175,0
|
|
20241029,123000,16360025,3175,3175,3175,3175,0
|
|
20241029,122900,16360025,3175,3175,3175,3175,0
|
|
20241029,122800,16360025,3175,3175,3175,3175,0
|
|
20241029,122700,16360025,3175,3175,3175,3175,0
|
|
20241029,122600,16360025,3175,3175,3175,3175,0
|
|
20241029,122500,16360025,3175,3175,3175,3175,0
|
|
20241029,122400,16360025,3175,3175,3175,3175,0
|
|
20241029,122300,16360025,3175,3175,3175,3175,0
|
|
20241029,122200,16360025,3175,3175,3175,3175,0
|
|
20241029,122100,16360025,3175,3175,3175,3175,0
|
|
20241029,122000,16360025,3175,3175,3175,3175,0
|
|
20241029,121900,16360025,3175,3175,3175,3175,0
|
|
20241029,121800,16360025,3175,3175,3175,3175,140
|
|
20241029,121700,15915525,3155,3155,3155,3155,0
|
|
20241029,121600,15915525,3155,3155,3155,3155,0
|
|
20241029,121500,15915525,3155,3155,3155,3155,0
|
|
20241029,121400,15915525,3155,3155,3155,3155,0
|
|
20241029,121300,15915525,3155,3155,3155,3155,0
|
|
20241029,121200,15915525,3155,3155,3155,3155,0
|
|
20241029,121100,15915525,3155,3155,3155,3155,0
|
|
20241029,121000,15915525,3155,3155,3155,3155,0
|
|
20241029,120900,15915525,3155,3155,3155,3155,0
|
|
20241029,120800,15915525,3155,3155,3155,3155,0
|
|
20241029,120700,15915525,3155,3155,3155,3155,156
|
|
20241029,120600,15423345,3155,3155,3155,3155,0
|
|
20241029,120500,15423345,3155,3155,3155,3155,0
|
|
20241029,120400,15423345,3155,3155,3155,3155,0
|
|
20241029,120300,15423345,3155,3155,3155,3155,0
|
|
20241029,120200,15423345,3155,3155,3155,3155,0
|
|
20241029,120100,15423345,3155,3155,3155,3155,15
|
|
20241029,120000,15376020,3175,3175,3175,3175,0
|
|
20241029,115900,15376020,3175,3175,3175,3175,0
|
|
20241029,115800,15376020,3175,3175,3175,3175,0
|
|
20241029,115700,15376020,3175,3175,3175,3175,0
|
|
20241029,115600,15376020,3175,3175,3175,3175,0
|
|
20241029,115500,15376020,3175,3175,3175,3175,0
|
|
20241029,115400,15376020,3175,3175,3175,3175,0
|
|
20241029,115300,15376020,3175,3175,3175,3175,150
|
|
20241029,115200,14899770,3155,3155,3155,3155,0
|
|
20241029,115100,14899770,3155,3155,3155,3155,0
|
|
20241029,115000,14899770,3155,3155,3155,3155,2
|
|
20241029,114900,14893460,3155,3155,3155,3155,3
|
|
20241029,114800,14883995,3155,3155,3155,3155,0
|
|
20241029,114700,14883995,3155,3155,3155,3155,2
|
|
20241029,114600,14877685,3170,3170,3170,3170,0
|
|
20241029,114500,14877685,3170,3170,3170,3170,0
|
|
20241029,114400,14877685,3170,3170,3170,3170,0
|
|
20241029,114300,14877685,3170,3170,3170,3170,0
|
|
20241029,114200,14877685,3170,3170,3170,3170,0
|
|
20241029,114100,14877685,3170,3170,3170,3170,3
|
|
20241029,114000,14868175,3175,3175,3175,3175,0
|
|
20241029,113900,14868175,3175,3175,3175,3175,1
|
|
20241029,113800,14865000,3175,3175,3175,3175,10
|
|
20241029,113700,14833250,3155,3155,3155,3155,4
|
|
20241029,113600,14820630,3155,3155,3155,3155,0
|
|
20241029,113500,14820630,3155,3155,3155,3155,0
|
|
20241029,113400,14820630,3155,3155,3155,3155,0
|
|
20241029,113300,14820630,3155,3155,3155,3155,0
|
|
20241029,113200,14820630,3155,3155,3155,3155,0
|
|
20241029,113100,14820630,3155,3155,3155,3155,0
|
|
20241029,113000,14820630,3155,3155,3155,3155,0
|
|
20241029,112900,14820630,3155,3155,3155,3155,0
|
|
20241029,112800,14820630,3155,3155,3155,3155,0
|
|
20241029,112700,14820630,3155,3155,3155,3155,0
|
|
20241029,112600,14820630,3155,3155,3155,3155,1
|
|
20241029,112500,14817475,3175,3175,3175,3175,0
|
|
20241029,112400,14817475,3175,3175,3175,3175,0
|
|
20241029,112300,14817475,3175,3175,3175,3175,0
|
|
20241029,112200,14817475,3175,3175,3175,3175,0
|
|
20241029,112100,14817475,3175,3175,3175,3175,1
|
|
20241029,112000,14814300,3155,3155,3155,3155,0
|
|
20241029,111900,14814300,3155,3155,3155,3155,2
|
|
20241029,111800,14807990,3160,3160,3160,3160,201
|
|
20241029,111700,14172830,3155,3155,3155,3155,0
|
|
20241029,111600,14172830,3155,3155,3155,3155,0
|
|
20241029,111500,14172830,3155,3155,3155,3155,2
|
|
20241029,111400,14166520,3175,3175,3175,3175,0
|
|
20241029,111300,14166520,3175,3175,3175,3175,0
|
|
20241029,111200,14166520,3175,3175,3175,3175,0
|
|
20241029,111100,14166520,3175,3175,3175,3175,0
|
|
20241029,111000,14166520,3175,3175,3175,3175,0
|
|
20241029,110900,14166520,3175,3175,3175,3175,0
|
|
20241029,110800,14166520,3175,3175,3175,3175,0
|
|
20241029,110700,14166520,3175,3175,3175,3175,0
|
|
20241029,110600,14166520,3175,3175,3175,3175,0
|
|
20241029,110500,14166520,3175,3175,3175,3175,0
|
|
20241029,110400,14166520,3175,3175,3175,3175,5
|
|
20241029,110300,14150645,3175,3175,3175,3175,9
|
|
20241029,110200,14122070,3155,3155,3155,3155,0
|
|
20241029,110100,14122070,3155,3155,3155,3155,0
|
|
20241029,110000,14122070,3155,3155,3155,3155,2
|
|
20241029,105900,14115760,3155,3155,3155,3155,2
|
|
20241029,105800,14109450,3155,3155,3155,3155,0
|
|
20241029,105700,14109450,3155,3155,3155,3155,0
|
|
20241029,105600,14109450,3155,3175,3175,3155,160
|
|
20241029,105500,13603210,3175,3175,3175,3175,0
|
|
20241029,105400,13603210,3175,3175,3175,3175,0
|
|
20241029,105300,13603210,3175,3175,3175,3175,0
|
|
20241029,105200,13603210,3175,3175,3175,3175,0
|
|
20241029,105100,13603210,3175,3175,3175,3175,0
|
|
20241029,105000,13603210,3175,3175,3175,3175,0
|
|
20241029,104900,13603210,3175,3175,3175,3175,0
|
|
20241029,104800,13603210,3175,3175,3175,3175,0
|
|
20241029,104700,13603210,3175,3175,3175,3175,0
|
|
20241029,104600,13603210,3175,3175,3175,3175,0
|
|
20241029,104500,13603210,3175,3175,3175,3175,0
|
|
20241029,104400,13603210,3175,3175,3175,3175,5
|
|
20241029,104300,13587335,3200,3200,3200,3200,0
|
|
20241029,104200,13587335,3200,3200,3200,3200,0
|
|
20241029,104100,13587335,3200,3200,3200,3200,0
|
|
20241029,104000,13587335,3200,3200,3200,3200,100
|
|
20241029,103900,13267335,3200,3200,3200,3200,0
|
|
20241029,103800,13267335,3200,3195,3200,3195,130
|
|
20241029,103700,12851465,3195,3195,3195,3195,50
|
|
20241029,103600,12691715,3190,3185,3190,3185,623
|
|
20241029,103500,10707135,3185,3180,3185,3180,175
|
|
20241029,103400,10149775,3185,3185,3185,3185,1
|
|
20241029,103300,10146590,3185,3185,3185,3185,0
|
|
20241029,103200,10146590,3185,3180,3185,3180,307
|
|
20241029,103100,9168810,3185,3185,3185,3185,0
|
|
20241029,103000,9168810,3185,3185,3185,3185,0
|
|
20241029,102900,9168810,3185,3185,3185,3185,0
|
|
20241029,102800,9168810,3185,3185,3185,3185,0
|
|
20241029,102700,9168810,3185,3185,3185,3185,0
|
|
20241029,102600,9168810,3185,3185,3185,3185,0
|
|
20241029,102500,9168810,3185,3185,3185,3185,0
|
|
20241029,102400,9168810,3185,3185,3185,3185,0
|
|
20241029,102300,9168810,3185,3185,3185,3185,0
|
|
20241029,102200,9168810,3185,3185,3185,3185,0
|
|
20241029,102100,9168810,3185,3185,3185,3185,0
|
|
20241029,102000,9168810,3185,3180,3185,3180,6
|
|
20241029,101900,9149715,3185,3185,3185,3185,0
|
|
20241029,101800,9149715,3185,3185,3185,3185,0
|
|
20241029,101700,9149715,3185,3185,3185,3185,0
|
|
20241029,101600,9149715,3185,3185,3185,3185,0
|
|
20241029,101500,9149715,3185,3185,3185,3185,30
|
|
20241029,101400,9054165,3185,3180,3185,3180,23
|
|
20241029,101300,8980915,3160,3160,3160,3160,0
|
|
20241029,101200,8980915,3160,3165,3165,3160,13
|
|
20241029,101100,8939800,3190,3190,3190,3190,0
|
|
20241029,101000,8939800,3190,3190,3190,3190,0
|
|
20241029,100900,8939800,3190,3190,3190,3190,0
|
|
20241029,100800,8939800,3190,3190,3190,3190,0
|
|
20241029,100700,8939800,3190,3190,3190,3190,0
|
|
20241029,100600,8939800,3190,3190,3190,3190,0
|
|
20241029,100500,8939800,3190,3185,3190,3185,12
|
|
20241029,100400,8901525,3190,3190,3190,3190,0
|
|
20241029,100300,8901525,3190,3190,3190,3190,0
|
|
20241029,100200,8901525,3190,3190,3190,3190,5
|
|
20241029,100100,8885575,3185,3185,3185,3185,0
|
|
20241029,100000,8885575,3185,3185,3185,3185,0
|
|
20241029,095900,8885575,3185,3185,3185,3185,0
|
|
20241029,095800,8885575,3185,3185,3185,3185,0
|
|
20241029,095700,8885575,3185,3185,3185,3185,0
|
|
20241029,095600,8885575,3185,3185,3185,3185,1000
|
|
20241029,095500,5700575,3180,3180,3180,3180,0
|
|
20241029,095400,5700575,3180,3180,3180,3180,1
|
|
20241029,095300,5697395,3180,3180,3180,3180,140
|
|
20241029,095200,5252195,3185,3185,3185,3185,157
|
|
20241029,095100,4752150,3185,3185,3185,3185,0
|
|
20241029,095000,4752150,3185,3185,3185,3185,0
|
|
20241029,094900,4752150,3185,3185,3185,3185,140
|
|
20241029,094800,4306250,3185,3185,3185,3185,0
|
|
20241029,094700,4306250,3185,3185,3185,3185,0
|
|
20241029,094600,4306250,3185,3185,3185,3185,0
|
|
20241029,094500,4306250,3185,3185,3185,3185,0
|
|
20241029,094400,4306250,3185,3185,3185,3185,3
|
|
20241029,094300,4296695,3185,3185,3185,3185,0
|
|
20241029,094200,4296695,3185,3180,3185,3180,101
|
|
20241029,094100,3975440,3180,3175,3180,3175,50
|
|
20241029,094000,3816445,3180,3180,3180,3180,0
|
|
20241029,093900,3816445,3180,3180,3180,3180,0
|
|
20241029,093800,3816445,3180,3180,3180,3180,0
|
|
20241029,093700,3816445,3180,3175,3180,3175,9
|
|
20241029,093600,3787855,3180,3180,3180,3180,0
|
|
20241029,093500,3787855,3180,3180,3180,3180,0
|
|
20241029,093400,3787855,3180,3180,3180,3180,0
|
|
20241029,093300,3787855,3180,3180,3180,3180,0
|
|
20241029,093200,3787855,3180,3180,3180,3180,0
|
|
20241029,093100,3787855,3180,3180,3180,3180,0
|
|
20241029,093000,3787855,3180,3180,3180,3180,0
|
|
20241029,092900,3787855,3180,3180,3180,3180,0
|
|
20241029,092800,3787855,3180,3180,3180,3180,0
|
|
20241029,092700,3787855,3180,3180,3180,3180,0
|
|
20241029,092600,3787855,3180,3180,3180,3180,0
|
|
20241029,092500,3787855,3180,3180,3180,3180,0
|
|
20241029,092400,3787855,3180,3180,3180,3180,0
|
|
20241029,092300,3787855,3180,3180,3180,3180,0
|
|
20241029,092200,3787855,3180,3180,3180,3180,0
|
|
20241029,092100,3787855,3180,3180,3180,3180,0
|
|
20241029,092000,3787855,3180,3180,3180,3180,0
|
|
20241029,091900,3787855,3180,3180,3180,3180,0
|
|
20241029,091800,3787855,3180,3180,3180,3180,0
|
|
20241029,091700,3787855,3180,3170,3180,3170,32
|
|
20241029,091600,3686160,3155,3155,3155,3155,23
|
|
20241029,091500,3613595,3150,3150,3150,3150,0
|
|
20241029,091400,3613595,3150,3155,3155,3150,89
|
|
20241029,091300,3332860,3155,3155,3155,3155,0
|
|
20241029,091200,3332860,3155,3155,3155,3155,0
|
|
20241029,091100,3332860,3155,3155,3155,3155,0
|
|
20241029,091000,3332860,3155,3155,3155,3155,0
|
|
20241029,090900,3332860,3155,3155,3155,3155,0
|
|
20241029,090800,3332860,3155,3155,3155,3155,0
|
|
20241029,090700,3332860,3155,3155,3155,3155,0
|
|
20241029,090600,3332860,3155,3165,3165,3155,327
|
|
20241029,090500,2301090,3165,3165,3165,3165,0
|
|
20241029,090400,2301090,3165,3165,3165,3165,0
|
|
20241029,090300,2301090,3165,3165,3165,3165,0
|
|
20241029,090200,2301090,3165,3165,3165,3165,0
|
|
20241029,090100,2301090,3165,3170,3185,3165,585
|
|
20241029,090000,447395,3185,3170,3185,3170,141
|