672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,200900,18689165,3170,3170,3170,3170,961
|
|
20241028,200800,18689165,3170,3170,3170,3170,0
|
|
20241028,200700,18689165,3170,3170,3170,3170,0
|
|
20241028,200600,18689165,3170,3170,3170,3170,0
|
|
20241028,200500,18689165,3170,3170,3170,3170,0
|
|
20241028,200400,18689165,3170,3170,3170,3170,0
|
|
20241028,200300,18689165,3170,3170,3170,3170,0
|
|
20241028,200200,18689165,3170,3170,3170,3170,0
|
|
20241028,200100,18689165,3170,3170,3170,3170,0
|
|
20241028,200000,18689165,3170,3170,3170,3170,0
|
|
20241028,195900,18689165,3170,3170,3170,3170,0
|
|
20241028,195800,18689165,3170,3170,3170,3170,0
|
|
20241028,195700,18689165,3170,3170,3170,3170,0
|
|
20241028,195600,18689165,3170,3170,3170,3170,0
|
|
20241028,195500,18689165,3170,3170,3170,3170,0
|
|
20241028,195400,18689165,3170,3170,3170,3170,0
|
|
20241028,195300,18689165,3170,3170,3170,3170,0
|
|
20241028,195200,18689165,3170,3170,3170,3170,0
|
|
20241028,195100,18689165,3170,3170,3170,3170,0
|
|
20241028,195000,18689165,3170,3170,3170,3170,0
|
|
20241028,194900,18689165,3170,3170,3170,3170,0
|
|
20241028,194800,18689165,3170,3170,3170,3170,0
|
|
20241028,194700,18689165,3170,3170,3170,3170,0
|
|
20241028,194600,18689165,3170,3170,3170,3170,0
|
|
20241028,194500,18689165,3170,3170,3170,3170,0
|
|
20241028,194400,18689165,3170,3170,3170,3170,0
|
|
20241028,194300,18689165,3170,3170,3170,3170,0
|
|
20241028,194200,18689165,3170,3170,3170,3170,0
|
|
20241028,194100,18689165,3170,3170,3170,3170,0
|
|
20241028,194000,18689165,3170,3170,3170,3170,0
|
|
20241028,193900,18689165,3170,3170,3170,3170,961
|
|
20241028,193800,18689165,3170,3170,3170,3170,0
|
|
20241028,193700,18689165,3170,3170,3170,3170,0
|
|
20241028,193600,18689165,3170,3170,3170,3170,0
|
|
20241028,193500,18689165,3170,3170,3170,3170,0
|
|
20241028,193400,18689165,3170,3170,3170,3170,0
|
|
20241028,193300,18689165,3170,3170,3170,3170,0
|
|
20241028,193200,18689165,3170,3170,3170,3170,0
|
|
20241028,193100,18689165,3170,3170,3170,3170,0
|
|
20241028,193000,18689165,3170,3170,3170,3170,0
|
|
20241028,192900,18689165,3170,3170,3170,3170,0
|
|
20241028,192800,18689165,3170,3170,3170,3170,0
|
|
20241028,192700,18689165,3170,3170,3170,3170,0
|
|
20241028,192600,18689165,3170,3170,3170,3170,0
|
|
20241028,192500,18689165,3170,3170,3170,3170,0
|
|
20241028,192400,18689165,3170,3170,3170,3170,0
|
|
20241028,192300,18689165,3170,3170,3170,3170,0
|
|
20241028,192200,18689165,3170,3170,3170,3170,0
|
|
20241028,192100,18689165,3170,3170,3170,3170,0
|
|
20241028,192000,18689165,3170,3170,3170,3170,0
|
|
20241028,191900,18689165,3170,3170,3170,3170,0
|
|
20241028,191800,18689165,3170,3170,3170,3170,0
|
|
20241028,191700,18689165,3170,3170,3170,3170,0
|
|
20241028,191600,18689165,3170,3170,3170,3170,0
|
|
20241028,191500,18689165,3170,3170,3170,3170,0
|
|
20241028,191400,18689165,3170,3170,3170,3170,0
|
|
20241028,191300,18689165,3170,3170,3170,3170,0
|
|
20241028,191200,18689165,3170,3170,3170,3170,0
|
|
20241028,191100,18689165,3170,3170,3170,3170,0
|
|
20241028,191000,18689165,3170,3170,3170,3170,0
|
|
20241028,190900,18689165,3170,3170,3170,3170,961
|
|
20241028,190800,18689165,3170,3170,3170,3170,0
|
|
20241028,190700,18689165,3170,3170,3170,3170,0
|
|
20241028,190600,18689165,3170,3170,3170,3170,0
|
|
20241028,190500,18689165,3170,3170,3170,3170,0
|
|
20241028,190400,18689165,3170,3170,3170,3170,0
|
|
20241028,190300,18689165,3170,3170,3170,3170,0
|
|
20241028,190200,18689165,3170,3170,3170,3170,0
|
|
20241028,190100,18689165,3170,3170,3170,3170,0
|
|
20241028,190000,18689165,3170,3170,3170,3170,0
|
|
20241028,185900,18689165,3170,3170,3170,3170,0
|
|
20241028,185800,18689165,3170,3170,3170,3170,0
|
|
20241028,185700,18689165,3170,3170,3170,3170,0
|
|
20241028,185600,18689165,3170,3170,3170,3170,0
|
|
20241028,185500,18689165,3170,3170,3170,3170,0
|
|
20241028,185400,18689165,3170,3170,3170,3170,0
|
|
20241028,185300,18689165,3170,3170,3170,3170,0
|
|
20241028,185200,18689165,3170,3170,3170,3170,0
|
|
20241028,185100,18689165,3170,3170,3170,3170,0
|
|
20241028,185000,18689165,3170,3170,3170,3170,0
|
|
20241028,184900,18689165,3170,3170,3170,3170,0
|
|
20241028,184800,18689165,3170,3170,3170,3170,0
|
|
20241028,184700,18689165,3170,3170,3170,3170,0
|
|
20241028,184600,18689165,3170,3170,3170,3170,0
|
|
20241028,184500,18689165,3170,3170,3170,3170,0
|
|
20241028,184400,18689165,3170,3170,3170,3170,0
|
|
20241028,184300,18689165,3170,3170,3170,3170,0
|
|
20241028,184200,18689165,3170,3170,3170,3170,0
|
|
20241028,184100,18689165,3170,3170,3170,3170,0
|
|
20241028,184000,18689165,3170,3170,3170,3170,0
|
|
20241028,183900,18689165,3170,3170,3170,3170,961
|
|
20241028,183800,18689165,3170,3170,3170,3170,0
|
|
20241028,183700,18689165,3170,3170,3170,3170,0
|
|
20241028,183600,18689165,3170,3170,3170,3170,0
|
|
20241028,183500,18689165,3170,3170,3170,3170,0
|
|
20241028,183400,18689165,3170,3170,3170,3170,0
|
|
20241028,183300,18689165,3170,3170,3170,3170,0
|
|
20241028,183200,18689165,3170,3170,3170,3170,0
|
|
20241028,183100,18689165,3170,3170,3170,3170,0
|
|
20241028,183000,18689165,3170,3170,3170,3170,0
|
|
20241028,182900,18689165,3170,3170,3170,3170,0
|
|
20241028,182800,18689165,3170,3170,3170,3170,0
|
|
20241028,182700,18689165,3170,3170,3170,3170,0
|
|
20241028,182600,18689165,3170,3170,3170,3170,0
|
|
20241028,182500,18689165,3170,3170,3170,3170,0
|
|
20241028,182400,18689165,3170,3170,3170,3170,0
|
|
20241028,182300,18689165,3170,3170,3170,3170,0
|
|
20241028,182200,18689165,3170,3170,3170,3170,0
|
|
20241028,182100,18689165,3170,3170,3170,3170,0
|
|
20241028,182000,18689165,3170,3170,3170,3170,0
|
|
20241028,181900,18689165,3170,3170,3170,3170,0
|
|
20241028,181800,18689165,3170,3170,3170,3170,0
|
|
20241028,181700,18689165,3170,3170,3170,3170,0
|
|
20241028,181600,18689165,3170,3170,3170,3170,0
|
|
20241028,181500,18689165,3170,3170,3170,3170,0
|
|
20241028,181400,18689165,3170,3170,3170,3170,0
|
|
20241028,181300,18689165,3170,3170,3170,3170,0
|
|
20241028,181200,18689165,3170,3170,3170,3170,0
|
|
20241028,181100,18689165,3170,3170,3170,3170,0
|
|
20241028,181000,18689165,3170,3170,3170,3170,0
|
|
20241028,180900,18689165,3170,3170,3170,3170,961
|
|
20241028,180800,18689165,3170,3170,3170,3170,0
|
|
20241028,180700,18689165,3170,3170,3170,3170,0
|
|
20241028,180600,18689165,3170,3170,3170,3170,0
|
|
20241028,180500,18689165,3170,3170,3170,3170,0
|
|
20241028,180400,18689165,3170,3170,3170,3170,0
|
|
20241028,180300,18689165,3170,3170,3170,3170,0
|
|
20241028,180200,18689165,3170,3170,3170,3170,0
|
|
20241028,180100,18689165,3170,3170,3170,3170,0
|
|
20241028,180000,18689165,3170,3170,3170,3170,0
|
|
20241028,175900,18689165,3170,3170,3170,3170,0
|
|
20241028,175800,18689165,3170,3170,3170,3170,0
|
|
20241028,175700,18689165,3170,3170,3170,3170,0
|
|
20241028,175600,18689165,3170,3170,3170,3170,0
|
|
20241028,175500,18689165,3170,3170,3170,3170,0
|
|
20241028,175400,18689165,3170,3170,3170,3170,0
|
|
20241028,175300,18689165,3170,3170,3170,3170,0
|
|
20241028,175200,18689165,3170,3170,3170,3170,0
|
|
20241028,175100,18689165,3170,3170,3170,3170,0
|
|
20241028,175000,18689165,3170,3170,3170,3170,0
|
|
20241028,174900,18689165,3170,3170,3170,3170,0
|
|
20241028,174800,18689165,3170,3170,3170,3170,0
|
|
20241028,174700,18689165,3170,3170,3170,3170,0
|
|
20241028,174600,18689165,3170,3170,3170,3170,0
|
|
20241028,174500,18689165,3170,3170,3170,3170,0
|
|
20241028,174400,18689165,3170,3170,3170,3170,0
|
|
20241028,174300,18689165,3170,3170,3170,3170,0
|
|
20241028,174200,18689165,3170,3170,3170,3170,0
|
|
20241028,174100,18689165,3170,3170,3170,3170,0
|
|
20241028,174000,18689165,3170,3170,3170,3170,0
|
|
20241028,173900,18689165,3170,3170,3170,3170,961
|
|
20241028,173800,18689165,3170,3170,3170,3170,0
|
|
20241028,173700,18689165,3170,3170,3170,3170,0
|
|
20241028,173600,18689165,3170,3170,3170,3170,0
|
|
20241028,173500,18689165,3170,3170,3170,3170,0
|
|
20241028,173400,18689165,3170,3170,3170,3170,0
|
|
20241028,173300,18689165,3170,3170,3170,3170,0
|
|
20241028,173200,18689165,3170,3170,3170,3170,0
|
|
20241028,173100,18689165,3170,3170,3170,3170,0
|
|
20241028,173000,18689165,3170,3170,3170,3170,0
|
|
20241028,172900,18689165,3170,3170,3170,3170,0
|
|
20241028,172800,18689165,3170,3170,3170,3170,0
|
|
20241028,172700,18689165,3170,3170,3170,3170,0
|
|
20241028,172600,18689165,3170,3170,3170,3170,0
|
|
20241028,172500,18689165,3170,3170,3170,3170,0
|
|
20241028,172400,18689165,3170,3170,3170,3170,0
|
|
20241028,172300,18689165,3170,3170,3170,3170,0
|
|
20241028,172200,18689165,3170,3170,3170,3170,0
|
|
20241028,172100,18689165,3170,3170,3170,3170,0
|
|
20241028,172000,18689165,3170,3170,3170,3170,0
|
|
20241028,171900,18689165,3170,3170,3170,3170,0
|
|
20241028,171800,18689165,3170,3170,3170,3170,0
|
|
20241028,171700,18689165,3170,3170,3170,3170,0
|
|
20241028,171600,18689165,3170,3170,3170,3170,0
|
|
20241028,171500,18689165,3170,3170,3170,3170,0
|
|
20241028,171400,18689165,3170,3170,3170,3170,0
|
|
20241028,171300,18689165,3170,3170,3170,3170,0
|
|
20241028,171200,18689165,3170,3170,3170,3170,0
|
|
20241028,171100,18689165,3170,3170,3170,3170,0
|
|
20241028,171000,18689165,3170,3170,3170,3170,0
|
|
20241028,170900,18689165,3170,3170,3170,3170,961
|
|
20241028,170800,18689165,3170,3170,3170,3170,0
|
|
20241028,170700,18689165,3170,3170,3170,3170,0
|
|
20241028,170600,18689165,3170,3170,3170,3170,0
|
|
20241028,170500,18689165,3170,3170,3170,3170,0
|
|
20241028,170400,18689165,3170,3170,3170,3170,0
|
|
20241028,170300,18689165,3170,3170,3170,3170,0
|
|
20241028,170200,18689165,3170,3170,3170,3170,0
|
|
20241028,170100,18689165,3170,3170,3170,3170,0
|
|
20241028,170000,18689165,3170,3170,3170,3170,0
|
|
20241028,165900,18689165,3170,3170,3170,3170,0
|
|
20241028,165800,18689165,3170,3170,3170,3170,0
|
|
20241028,165700,18689165,3170,3170,3170,3170,0
|
|
20241028,165600,18689165,3170,3170,3170,3170,0
|
|
20241028,165500,18689165,3170,3170,3170,3170,0
|
|
20241028,165400,18689165,3170,3170,3170,3170,0
|
|
20241028,165300,18689165,3170,3170,3170,3170,0
|
|
20241028,165200,18689165,3170,3170,3170,3170,0
|
|
20241028,165100,18689165,3170,3170,3170,3170,0
|
|
20241028,165000,18689165,3170,3170,3170,3170,0
|
|
20241028,164900,18689165,3170,3170,3170,3170,0
|
|
20241028,164800,18689165,3170,3170,3170,3170,0
|
|
20241028,164700,18689165,3170,3170,3170,3170,0
|
|
20241028,164600,18689165,3170,3170,3170,3170,0
|
|
20241028,164500,18689165,3170,3170,3170,3170,0
|
|
20241028,164400,18689165,3170,3170,3170,3170,0
|
|
20241028,164300,18689165,3170,3170,3170,3170,0
|
|
20241028,164200,18689165,3170,3170,3170,3170,0
|
|
20241028,164100,18689165,3170,3170,3170,3170,0
|
|
20241028,164000,18689165,3170,3170,3170,3170,0
|
|
20241028,163900,18689165,3170,3170,3170,3170,961
|
|
20241028,163800,18689165,3170,3170,3170,3170,0
|
|
20241028,163700,18689165,3170,3170,3170,3170,0
|
|
20241028,163600,18689165,3170,3170,3170,3170,0
|
|
20241028,163500,18689165,3170,3170,3170,3170,0
|
|
20241028,163400,18689165,3170,3170,3170,3170,0
|
|
20241028,163300,18689165,3170,3170,3170,3170,0
|
|
20241028,163200,18689165,3170,3170,3170,3170,0
|
|
20241028,163100,18689165,3170,3170,3170,3170,0
|
|
20241028,163000,18689165,3170,3170,3170,3170,0
|
|
20241028,162900,18689165,3170,3170,3170,3170,0
|
|
20241028,162800,18689165,3170,3170,3170,3170,0
|
|
20241028,162700,18689165,3170,3170,3170,3170,0
|
|
20241028,162600,18689165,3170,3170,3170,3170,0
|
|
20241028,162500,18689165,3170,3170,3170,3170,0
|
|
20241028,162400,18689165,3170,3170,3170,3170,0
|
|
20241028,162300,18689165,3170,3170,3170,3170,0
|
|
20241028,162200,18689165,3170,3170,3170,3170,0
|
|
20241028,162100,18689165,3170,3170,3170,3170,0
|
|
20241028,162000,18689165,3170,3170,3170,3170,0
|
|
20241028,161900,18689165,3170,3170,3170,3170,0
|
|
20241028,161800,18689165,3170,3170,3170,3170,0
|
|
20241028,161700,18689165,3170,3170,3170,3170,0
|
|
20241028,161600,18689165,3170,3170,3170,3170,0
|
|
20241028,161500,18689165,3170,3170,3170,3170,0
|
|
20241028,161400,18689165,3170,3170,3170,3170,0
|
|
20241028,161300,18689165,3170,3170,3170,3170,0
|
|
20241028,161200,18689165,3170,3170,3170,3170,0
|
|
20241028,161100,18689165,3170,3170,3170,3170,0
|
|
20241028,161000,18689165,3170,3170,3170,3170,0
|
|
20241028,160900,18689165,3170,3170,3170,3170,961
|
|
20241028,160800,18689165,3170,3170,3170,3170,0
|
|
20241028,160700,18689165,3170,3170,3170,3170,0
|
|
20241028,160600,18689165,3170,3170,3170,3170,0
|
|
20241028,160500,18689165,3170,3170,3170,3170,0
|
|
20241028,160400,18689165,3170,3170,3170,3170,0
|
|
20241028,160300,18689165,3170,3170,3170,3170,0
|
|
20241028,160200,18689165,3170,3170,3170,3170,0
|
|
20241028,160100,18689165,3170,3170,3170,3170,0
|
|
20241028,160000,18689165,3170,3170,3170,3170,0
|
|
20241028,155900,18689165,3170,3170,3170,3170,0
|
|
20241028,155800,18689165,3170,3170,3170,3170,0
|
|
20241028,155700,18689165,3170,3170,3170,3170,0
|
|
20241028,155600,18689165,3170,3170,3170,3170,0
|
|
20241028,155500,18689165,3170,3170,3170,3170,0
|
|
20241028,155400,18689165,3170,3170,3170,3170,0
|
|
20241028,155300,18689165,3170,3170,3170,3170,0
|
|
20241028,155200,18689165,3170,3170,3170,3170,0
|
|
20241028,155100,18689165,3170,3170,3170,3170,0
|
|
20241028,155000,18689165,3170,3170,3170,3170,0
|
|
20241028,154900,18689165,3170,3170,3170,3170,0
|
|
20241028,154800,18689165,3170,3170,3170,3170,0
|
|
20241028,154700,18689165,3170,3170,3170,3170,0
|
|
20241028,154600,18689165,3170,3170,3170,3170,0
|
|
20241028,154500,18689165,3170,3170,3170,3170,0
|
|
20241028,154400,18689165,3170,3170,3170,3170,0
|
|
20241028,154300,18689165,3170,3170,3170,3170,0
|
|
20241028,154200,18689165,3170,3170,3170,3170,0
|
|
20241028,154100,18689165,3170,3170,3170,3170,0
|
|
20241028,154000,18689165,3170,3170,3170,3170,0
|
|
20241028,153900,18689165,3170,3170,3170,3170,961
|
|
20241028,153800,18689165,3170,3170,3170,3170,0
|
|
20241028,153700,18689165,3170,3170,3170,3170,0
|
|
20241028,153600,18689165,3170,3170,3170,3170,0
|
|
20241028,153500,18689165,3170,3170,3170,3170,0
|
|
20241028,153400,18689165,3170,3170,3170,3170,0
|
|
20241028,153300,18689165,3170,3170,3170,3170,0
|
|
20241028,153200,18689165,3170,3170,3170,3170,0
|
|
20241028,153100,18689165,3170,3170,3170,3170,0
|
|
20241028,153000,18689165,3170,3170,3170,3170,961
|
|
20241028,152900,15642795,3170,3170,3170,3170,0
|
|
20241028,152800,15642795,3170,3170,3170,3170,0
|
|
20241028,152700,15642795,3170,3170,3170,3170,0
|
|
20241028,152600,15642795,3170,3170,3170,3170,0
|
|
20241028,152500,15642795,3170,3170,3170,3170,0
|
|
20241028,152400,15642795,3170,3170,3170,3170,0
|
|
20241028,152300,15642795,3170,3170,3170,3170,0
|
|
20241028,152200,15642795,3170,3170,3170,3170,0
|
|
20241028,152100,15642795,3170,3170,3170,3170,0
|
|
20241028,152000,15642795,3170,3170,3170,3170,0
|
|
20241028,151900,15642795,3170,3170,3170,3170,0
|
|
20241028,151800,15642795,3170,3170,3170,3170,0
|
|
20241028,151700,15642795,3170,3170,3170,3170,35
|
|
20241028,151600,15531845,3170,3170,3170,3170,0
|
|
20241028,151500,15531845,3170,3170,3170,3170,0
|
|
20241028,151400,15531845,3170,3170,3170,3170,0
|
|
20241028,151300,15531845,3170,3170,3170,3170,0
|
|
20241028,151200,15531845,3170,3170,3170,3170,0
|
|
20241028,151100,15531845,3170,3170,3170,3170,0
|
|
20241028,151000,15531845,3170,3170,3170,3170,0
|
|
20241028,150900,15531845,3170,3170,3170,3165,3
|
|
20241028,150800,15522340,3170,3170,3170,3170,0
|
|
20241028,150700,15522340,3170,3170,3170,3170,10
|
|
20241028,150600,15490640,3170,3170,3170,3170,0
|
|
20241028,150500,15490640,3170,3170,3170,3170,0
|
|
20241028,150400,15490640,3170,3170,3170,3170,2
|
|
20241028,150300,15484300,3170,3170,3170,3170,0
|
|
20241028,150200,15484300,3170,3170,3170,3170,0
|
|
20241028,150100,15484300,3170,3170,3170,3170,0
|
|
20241028,150000,15484300,3170,3170,3170,3170,0
|
|
20241028,145900,15484300,3170,3170,3170,3170,0
|
|
20241028,145800,15484300,3170,3170,3170,3170,2
|
|
20241028,145700,15477960,3170,3170,3170,3170,0
|
|
20241028,145600,15477960,3170,3170,3170,3170,0
|
|
20241028,145500,15477960,3170,3170,3170,3170,1
|
|
20241028,145400,15474790,3155,3155,3155,3155,0
|
|
20241028,145300,15474790,3155,3155,3155,3155,721
|
|
20241028,145200,13200035,3160,3170,3170,3160,587
|
|
20241028,145100,11345100,3170,3170,3170,3170,0
|
|
20241028,145000,11345100,3170,3170,3170,3170,1
|
|
20241028,144900,11341930,3170,3170,3170,3170,3
|
|
20241028,144800,11332420,3170,3170,3170,3170,0
|
|
20241028,144700,11332420,3170,3170,3170,3170,1
|
|
20241028,144600,11329250,3170,3170,3170,3170,0
|
|
20241028,144500,11329250,3170,3170,3170,3170,1
|
|
20241028,144400,11326080,3165,3165,3165,3165,126
|
|
20241028,144300,10927290,3165,3165,3165,3165,0
|
|
20241028,144200,10927290,3165,3165,3165,3165,1
|
|
20241028,144100,10924125,3165,3165,3165,3165,1
|
|
20241028,144000,10920960,3165,3165,3165,3165,2
|
|
20241028,143900,10914630,3165,3165,3165,3165,3
|
|
20241028,143800,10905135,3165,3165,3165,3165,1
|
|
20241028,143700,10901970,3165,3165,3165,3165,1
|
|
20241028,143600,10898805,3165,3165,3165,3165,0
|
|
20241028,143500,10898805,3165,3165,3165,3165,1
|
|
20241028,143400,10895640,3165,3165,3165,3165,3
|
|
20241028,143300,10886145,3165,3165,3165,3165,0
|
|
20241028,143200,10886145,3165,3165,3165,3165,2
|
|
20241028,143100,10879815,3165,3165,3165,3165,0
|
|
20241028,143000,10879815,3165,3165,3165,3165,1
|
|
20241028,142900,10876650,3165,3165,3165,3165,91
|
|
20241028,142800,10588635,3165,3165,3165,3165,2
|
|
20241028,142700,10582305,3165,3165,3165,3165,2
|
|
20241028,142600,10575975,3165,3165,3165,3165,0
|
|
20241028,142500,10575975,3165,3165,3165,3165,0
|
|
20241028,142400,10575975,3165,3165,3165,3165,82
|
|
20241028,142300,10316445,3165,3165,3165,3165,2
|
|
20241028,142200,10310115,3165,3165,3165,3165,0
|
|
20241028,142100,10310115,3165,3165,3165,3165,2
|
|
20241028,142000,10303785,3165,3165,3165,3165,0
|
|
20241028,141900,10303785,3165,3165,3165,3165,2
|
|
20241028,141800,10297455,3165,3165,3165,3165,2
|
|
20241028,141700,10291125,3165,3165,3165,3165,0
|
|
20241028,141600,10291125,3165,3165,3165,3165,2
|
|
20241028,141500,10284795,3160,3160,3160,3160,32
|
|
20241028,141400,10183675,3165,3165,3165,3165,0
|
|
20241028,141300,10183675,3165,3165,3165,3165,2
|
|
20241028,141200,10177345,3165,3165,3165,3165,0
|
|
20241028,141100,10177345,3165,3165,3165,3165,1
|
|
20241028,141000,10174180,3165,3165,3165,3165,2
|
|
20241028,140900,10167850,3165,3165,3165,3165,0
|
|
20241028,140800,10167850,3165,3165,3165,3165,1
|
|
20241028,140700,10164685,3165,3165,3165,3165,3
|
|
20241028,140600,10155190,3165,3165,3165,3165,1
|
|
20241028,140500,10152025,3165,3165,3165,3165,1
|
|
20241028,140400,10148860,3165,3165,3165,3165,0
|
|
20241028,140300,10148860,3165,3165,3165,3165,101
|
|
20241028,140200,9829195,3165,3165,3165,3165,3
|
|
20241028,140100,9819700,3165,3165,3165,3165,1
|
|
20241028,140000,9816535,3165,3165,3165,3165,0
|
|
20241028,135900,9816535,3165,3165,3165,3165,1
|
|
20241028,135800,9813370,3165,3165,3165,3165,1
|
|
20241028,135700,9810205,3165,3165,3165,3165,2
|
|
20241028,135600,9803875,3165,3165,3165,3165,533
|
|
20241028,135500,8116930,3170,3170,3170,3170,1
|
|
20241028,135400,8113760,3170,3170,3170,3170,1
|
|
20241028,135300,8110590,3170,3170,3170,3170,1
|
|
20241028,135200,8107420,3170,3170,3170,3170,2
|
|
20241028,135100,8101080,3170,3170,3170,3170,201
|
|
20241028,135000,7463910,3170,3170,3170,3170,1
|
|
20241028,134900,7460740,3170,3170,3170,3170,0
|
|
20241028,134800,7460740,3170,3170,3170,3170,2
|
|
20241028,134700,7454400,3170,3170,3170,3170,0
|
|
20241028,134600,7454400,3170,3170,3170,3170,2
|
|
20241028,134500,7448060,3170,3170,3170,3170,2
|
|
20241028,134400,7441720,3170,3170,3170,3170,0
|
|
20241028,134300,7441720,3170,3170,3170,3170,1
|
|
20241028,134200,7438550,3170,3170,3170,3170,1
|
|
20241028,134100,7435380,3170,3170,3170,3170,2
|
|
20241028,134000,7429040,3170,3170,3170,3170,2
|
|
20241028,133900,7422700,3170,3170,3170,3170,0
|
|
20241028,133800,7422700,3170,3170,3170,3170,1
|
|
20241028,133700,7419530,3170,3170,3170,3170,1
|
|
20241028,133600,7416360,3170,3170,3170,3170,2
|
|
20241028,133500,7410020,3170,3170,3170,3170,1
|
|
20241028,133400,7406850,3170,3170,3170,3170,1
|
|
20241028,133300,7403680,3170,3170,3170,3170,0
|
|
20241028,133200,7403680,3170,3170,3170,3170,0
|
|
20241028,133100,7403680,3170,3170,3170,3170,2
|
|
20241028,133000,7397340,3170,3170,3170,3170,1
|
|
20241028,132900,7394170,3170,3170,3170,3170,0
|
|
20241028,132800,7394170,3170,3170,3170,3170,1
|
|
20241028,132700,7391000,3170,3170,3170,3170,301
|
|
20241028,132600,6436830,3170,3170,3170,3170,1
|
|
20241028,132500,6433660,3170,3170,3170,3170,3
|
|
20241028,132400,6424150,3170,3170,3170,3170,0
|
|
20241028,132300,6424150,3170,3170,3170,3170,1
|
|
20241028,132200,6420980,3170,3170,3170,3170,1
|
|
20241028,132100,6417810,3170,3170,3170,3170,0
|
|
20241028,132000,6417810,3170,3170,3170,3170,4
|
|
20241028,131900,6405130,3170,3170,3170,3170,0
|
|
20241028,131800,6405130,3170,3170,3170,3170,0
|
|
20241028,131700,6405130,3170,3170,3170,3170,2
|
|
20241028,131600,6398790,3170,3170,3170,3170,0
|
|
20241028,131500,6398790,3170,3170,3170,3170,4
|
|
20241028,131400,6386110,3170,3170,3170,3170,0
|
|
20241028,131300,6386110,3170,3170,3170,3170,0
|
|
20241028,131200,6386110,3170,3170,3170,3170,2
|
|
20241028,131100,6379770,3170,3170,3170,3170,0
|
|
20241028,131000,6379770,3170,3170,3170,3170,2
|
|
20241028,130900,6373430,3170,3170,3170,3170,2
|
|
20241028,130800,6367090,3170,3170,3170,3170,0
|
|
20241028,130700,6367090,3170,3170,3170,3170,1
|
|
20241028,130600,6363920,3170,3170,3170,3170,1
|
|
20241028,130500,6360750,3170,3170,3170,3170,0
|
|
20241028,130400,6360750,3170,3170,3170,3170,3
|
|
20241028,130300,6351240,3170,3170,3170,3170,1
|
|
20241028,130200,6348070,3170,3170,3170,3170,1
|
|
20241028,130100,6344900,3170,3170,3170,3170,1
|
|
20241028,130000,6341730,3170,3170,3170,3170,0
|
|
20241028,125900,6341730,3170,3170,3170,3170,3
|
|
20241028,125800,6332220,3170,3170,3170,3170,1
|
|
20241028,125700,6329050,3170,3170,3170,3170,1
|
|
20241028,125600,6325880,3170,3170,3170,3170,0
|
|
20241028,125500,6325880,3170,3170,3170,3170,1
|
|
20241028,125400,6322710,3170,3170,3170,3170,3
|
|
20241028,125300,6313200,3170,3170,3170,3170,0
|
|
20241028,125200,6313200,3170,3170,3170,3170,1
|
|
20241028,125100,6310030,3170,3170,3170,3170,1
|
|
20241028,125000,6306860,3170,3170,3170,3170,1
|
|
20241028,124900,6303690,3170,3170,3170,3170,1
|
|
20241028,124800,6300520,3170,3170,3170,3170,0
|
|
20241028,124700,6300520,3170,3170,3170,3170,1
|
|
20241028,124600,6297350,3170,3170,3170,3170,1
|
|
20241028,124500,6294180,3170,3170,3170,3170,0
|
|
20241028,124400,6294180,3170,3170,3170,3170,2
|
|
20241028,124300,6287840,3170,3170,3170,3170,2
|
|
20241028,124200,6281500,3170,3170,3170,3170,0
|
|
20241028,124100,6281500,3170,3170,3170,3170,3
|
|
20241028,124000,6271990,3170,3170,3170,3170,0
|
|
20241028,123900,6271990,3170,3170,3170,3170,1
|
|
20241028,123800,6268820,3170,3170,3170,3170,3
|
|
20241028,123700,6259310,3170,3170,3170,3170,0
|
|
20241028,123600,6259310,3170,3170,3170,3170,2
|
|
20241028,123500,6252970,3170,3170,3170,3170,0
|
|
20241028,123400,6252970,3170,3170,3170,3170,0
|
|
20241028,123300,6252970,3170,3170,3170,3170,4
|
|
20241028,123200,6240290,3170,3170,3170,3170,0
|
|
20241028,123100,6240290,3170,3170,3170,3170,1
|
|
20241028,123000,6237120,3170,3170,3170,3170,1
|
|
20241028,122900,6233950,3170,3170,3170,3170,1
|
|
20241028,122800,6230780,3165,3170,3170,3165,3
|
|
20241028,122700,6221275,3170,3170,3170,3170,1
|
|
20241028,122600,6218105,3170,3170,3170,3170,1
|
|
20241028,122500,6214935,3170,3170,3170,3170,1
|
|
20241028,122400,6211765,3170,3170,3170,3170,0
|
|
20241028,122300,6211765,3170,3170,3170,3170,1
|
|
20241028,122200,6208595,3170,3170,3170,3170,2
|
|
20241028,122100,6202255,3170,3170,3170,3170,1
|
|
20241028,122000,6199085,3170,3170,3170,3170,0
|
|
20241028,121900,6199085,3170,3170,3170,3170,1
|
|
20241028,121800,6195915,3170,3170,3170,3170,1
|
|
20241028,121700,6192745,3170,3170,3170,3170,2
|
|
20241028,121600,6186405,3170,3170,3170,3170,2
|
|
20241028,121500,6180065,3170,3170,3170,3170,0
|
|
20241028,121400,6180065,3170,3170,3170,3170,0
|
|
20241028,121300,6180065,3170,3170,3170,3170,6
|
|
20241028,121200,6161045,3175,3175,3175,3175,2
|
|
20241028,121100,6154695,3175,3175,3175,3175,1
|
|
20241028,121000,6151520,3175,3175,3175,3175,1
|
|
20241028,120900,6148345,3175,3175,3175,3175,0
|
|
20241028,120800,6148345,3175,3175,3175,3175,1
|
|
20241028,120700,6145170,3175,3175,3175,3175,1
|
|
20241028,120600,6141995,3175,3175,3175,3175,0
|
|
20241028,120500,6141995,3175,3175,3175,3175,2
|
|
20241028,120400,6135645,3175,3175,3175,3175,0
|
|
20241028,120300,6135645,3175,3175,3175,3175,1
|
|
20241028,120200,6132470,3175,3175,3175,3175,3
|
|
20241028,120100,6122945,3175,3175,3175,3175,0
|
|
20241028,120000,6122945,3175,3175,3175,3175,1
|
|
20241028,115900,6119770,3175,3175,3175,3175,1
|
|
20241028,115800,6116595,3175,3175,3175,3175,1
|
|
20241028,115700,6113420,3175,3175,3175,3175,1
|
|
20241028,115600,6110245,3175,3175,3175,3175,2
|
|
20241028,115500,6103895,3175,3175,3175,3175,1
|
|
20241028,115400,6100720,3175,3175,3175,3175,101
|
|
20241028,115300,5780045,3175,3175,3175,3175,0
|
|
20241028,115200,5780045,3175,3175,3175,3175,1
|
|
20241028,115100,5776870,3175,3175,3175,3175,3
|
|
20241028,115000,5767345,3175,3175,3175,3175,1
|
|
20241028,114900,5764170,3175,3175,3175,3175,0
|
|
20241028,114800,5764170,3175,3175,3175,3175,1
|
|
20241028,114700,5760995,3175,3175,3175,3175,1
|
|
20241028,114600,5757820,3175,3175,3175,3175,3
|
|
20241028,114500,5748295,3175,3175,3175,3175,1
|
|
20241028,114400,5745120,3175,3175,3175,3175,0
|
|
20241028,114300,5745120,3175,3175,3175,3175,2
|
|
20241028,114200,5738770,3170,3170,3170,3170,0
|
|
20241028,114100,5738770,3170,3175,3175,3170,113
|
|
20241028,114000,5380550,3175,3175,3175,3175,2
|
|
20241028,113900,5374200,3175,3175,3175,3175,0
|
|
20241028,113800,5374200,3175,3175,3175,3175,2
|
|
20241028,113700,5367850,3175,3175,3175,3175,2
|
|
20241028,113600,5361500,3175,3175,3175,3175,0
|
|
20241028,113500,5361500,3175,3175,3175,3175,2
|
|
20241028,113400,5355150,3175,3175,3175,3175,2
|
|
20241028,113300,5348800,3175,3175,3175,3175,0
|
|
20241028,113200,5348800,3175,3175,3175,3175,4
|
|
20241028,113100,5336100,3175,3175,3175,3175,1
|
|
20241028,113000,5332925,3175,3175,3175,3175,2
|
|
20241028,112900,5326575,3175,3175,3175,3175,2
|
|
20241028,112800,5320225,3175,3175,3175,3175,0
|
|
20241028,112700,5320225,3175,3175,3175,3175,1
|
|
20241028,112600,5317050,3175,3175,3175,3175,1
|
|
20241028,112500,5313875,3175,3175,3175,3175,3
|
|
20241028,112400,5304350,3175,3175,3175,3175,0
|
|
20241028,112300,5304350,3175,3175,3175,3175,1
|
|
20241028,112200,5301175,3175,3175,3175,3175,1
|
|
20241028,112100,5298000,3175,3175,3175,3175,1
|
|
20241028,112000,5294825,3175,3175,3175,3175,2
|
|
20241028,111900,5288475,3175,3175,3175,3175,1
|
|
20241028,111800,5285300,3175,3175,3175,3175,1
|
|
20241028,111700,5282125,3175,3175,3175,3175,0
|
|
20241028,111600,5282125,3175,3175,3175,3175,1
|
|
20241028,111500,5278950,3175,3175,3175,3175,1
|
|
20241028,111400,5275775,3175,3175,3175,3175,3
|
|
20241028,111300,5266250,3175,3175,3175,3175,0
|
|
20241028,111200,5266250,3175,3175,3175,3175,1
|
|
20241028,111100,5263075,3175,3175,3175,3175,1
|
|
20241028,111000,5259900,3175,3175,3175,3175,0
|
|
20241028,110900,5259900,3175,3175,3175,3175,4
|
|
20241028,110800,5247200,3175,3175,3175,3175,0
|
|
20241028,110700,5247200,3175,3175,3175,3175,1
|
|
20241028,110600,5244025,3175,3175,3175,3175,1
|
|
20241028,110500,5240850,3175,3175,3175,3175,0
|
|
20241028,110400,5240850,3175,3175,3175,3175,4
|
|
20241028,110300,5228150,3170,3175,3175,3170,2
|
|
20241028,110200,5221805,3175,3175,3175,3175,0
|
|
20241028,110100,5221805,3175,3175,3175,3175,2
|
|
20241028,110000,5215455,3175,3175,3175,3175,0
|
|
20241028,105900,5215455,3175,3175,3175,3175,3
|
|
20241028,105800,5205930,3175,3175,3175,3175,1
|
|
20241028,105700,5202755,3175,3175,3175,3175,0
|
|
20241028,105600,5202755,3175,3175,3175,3175,2
|
|
20241028,105500,5196405,3175,3175,3175,3175,4
|
|
20241028,105400,5183705,3175,3175,3175,3175,0
|
|
20241028,105300,5183705,3175,3175,3175,3175,4
|
|
20241028,105200,5171005,3175,3175,3175,3175,0
|
|
20241028,105100,5171005,3175,3170,3175,3170,3
|
|
20241028,105000,5161490,3170,3175,3175,3170,2
|
|
20241028,104900,5155145,3175,3175,3175,3175,0
|
|
20241028,104800,5155145,3175,3180,3180,3175,4
|
|
20241028,104700,5142435,3180,3180,3180,3180,1
|
|
20241028,104600,5139255,3180,3180,3180,3180,1
|
|
20241028,104500,5136075,3180,3180,3180,3180,0
|
|
20241028,104400,5136075,3180,3180,3180,3180,2
|
|
20241028,104300,5129715,3175,3175,3175,3175,0
|
|
20241028,104200,5129715,3175,3175,3175,3175,0
|
|
20241028,104100,5129715,3175,3175,3175,3175,0
|
|
20241028,104000,5129715,3175,3175,3175,3175,14
|
|
20241028,103900,5085265,3175,3175,3175,3175,1
|
|
20241028,103800,5082090,3175,3175,3175,3175,1
|
|
20241028,103700,5078915,3170,3170,3170,3170,0
|
|
20241028,103600,5078915,3170,3170,3170,3170,0
|
|
20241028,103500,5078915,3170,3170,3170,3170,0
|
|
20241028,103400,5078915,3170,3170,3170,3170,0
|
|
20241028,103300,5078915,3170,3170,3170,3170,500
|
|
20241028,103200,3493915,3170,3170,3170,3170,6
|
|
20241028,103100,3474895,3175,3175,3175,3175,0
|
|
20241028,103000,3474895,3175,3175,3175,3175,0
|
|
20241028,102900,3474895,3175,3175,3175,3175,0
|
|
20241028,102800,3474895,3175,3175,3175,3175,0
|
|
20241028,102700,3474895,3175,3175,3175,3175,0
|
|
20241028,102600,3474895,3175,3175,3175,3175,0
|
|
20241028,102500,3474895,3175,3175,3175,3175,0
|
|
20241028,102400,3474895,3175,3175,3175,3175,0
|
|
20241028,102300,3474895,3175,3175,3175,3175,0
|
|
20241028,102200,3474895,3175,3175,3175,3175,15
|
|
20241028,102100,3427270,3165,3165,3165,3165,0
|
|
20241028,102000,3427270,3165,3165,3165,3165,0
|
|
20241028,101900,3427270,3165,3175,3175,3165,300
|
|
20241028,101800,2477660,3175,3175,3175,3175,0
|
|
20241028,101700,2477660,3175,3175,3175,3175,0
|
|
20241028,101600,2477660,3175,3175,3175,3175,0
|
|
20241028,101500,2477660,3175,3175,3175,3175,0
|
|
20241028,101400,2477660,3175,3175,3175,3175,0
|
|
20241028,101300,2477660,3175,3175,3175,3175,18
|
|
20241028,101200,2420510,3175,3175,3175,3175,0
|
|
20241028,101100,2420510,3175,3175,3175,3175,0
|
|
20241028,101000,2420510,3175,3175,3175,3175,2
|
|
20241028,100900,2414160,3180,3180,3180,3180,5
|
|
20241028,100800,2398260,3175,3175,3175,3175,10
|
|
20241028,100700,2366510,3180,3180,3180,3180,0
|
|
20241028,100600,2366510,3180,3180,3180,3180,0
|
|
20241028,100500,2366510,3180,3180,3180,3180,0
|
|
20241028,100400,2366510,3180,3180,3180,3180,6
|
|
20241028,100300,2347430,3180,3180,3180,3180,0
|
|
20241028,100200,2347430,3180,3180,3180,3180,0
|
|
20241028,100100,2347430,3180,3180,3180,3180,0
|
|
20241028,100000,2347430,3180,3180,3180,3180,1
|
|
20241028,095900,2344250,3175,3175,3175,3175,2
|
|
20241028,095800,2337900,3180,3180,3180,3180,100
|
|
20241028,095700,2019900,3180,3180,3180,3180,0
|
|
20241028,095600,2019900,3180,3180,3180,3180,0
|
|
20241028,095500,2019900,3180,3175,3180,3175,441
|
|
20241028,095400,617725,3175,3175,3175,3175,0
|
|
20241028,095300,617725,3175,3175,3175,3175,0
|
|
20241028,095200,617725,3175,3175,3175,3175,0
|
|
20241028,095100,617725,3175,3175,3175,3175,0
|
|
20241028,095000,617725,3175,3175,3175,3175,0
|
|
20241028,094900,617725,3175,3175,3175,3175,10
|
|
20241028,094800,585975,3175,3175,3175,3175,0
|
|
20241028,094700,585975,3175,3175,3175,3175,30
|
|
20241028,094600,490725,3175,3175,3175,3175,0
|
|
20241028,094500,490725,3175,3175,3175,3175,3
|
|
20241028,094400,481200,3175,3175,3175,3175,3
|
|
20241028,094300,471675,3175,3175,3175,3175,0
|
|
20241028,094200,471675,3175,3175,3175,3175,0
|
|
20241028,094100,471675,3175,3175,3175,3175,1
|
|
20241028,094000,468500,3175,3175,3175,3175,1
|
|
20241028,093900,465325,3175,3175,3175,3175,8
|
|
20241028,093800,439925,3175,3175,3175,3175,0
|
|
20241028,093700,439925,3175,3175,3175,3175,0
|
|
20241028,093600,439925,3175,3175,3175,3175,0
|
|
20241028,093500,439925,3175,3175,3175,3175,0
|
|
20241028,093400,439925,3175,3175,3175,3175,0
|
|
20241028,093300,439925,3175,3175,3175,3175,0
|
|
20241028,093200,439925,3175,3175,3175,3175,0
|
|
20241028,093100,439925,3175,3175,3175,3175,4
|
|
20241028,093000,427225,3165,3165,3165,3165,0
|
|
20241028,092900,427225,3165,3165,3165,3165,97
|
|
20241028,092800,120220,3165,3165,3165,3165,0
|
|
20241028,092700,120220,3165,3165,3165,3165,0
|
|
20241028,092600,120220,3165,3165,3165,3165,0
|
|
20241028,092500,120220,3165,3165,3165,3165,0
|
|
20241028,092400,120220,3165,3165,3165,3165,0
|
|
20241028,092300,120220,3165,3165,3165,3165,0
|
|
20241028,092200,120220,3165,3165,3165,3165,0
|
|
20241028,092100,120220,3165,3165,3165,3165,0
|
|
20241028,092000,120220,3165,3165,3165,3165,10
|
|
20241028,091900,88570,3165,3165,3165,3165,0
|
|
20241028,091800,88570,3165,3165,3165,3165,0
|
|
20241028,091700,88570,3165,3165,3165,3165,0
|
|
20241028,091600,88570,3165,3165,3165,3165,16
|
|
20241028,091500,37930,3165,3165,3165,3165,0
|
|
20241028,091400,37930,3165,3165,3165,3165,0
|
|
20241028,091300,37930,3165,3165,3165,3165,0
|
|
20241028,091200,37930,3165,3165,3165,3165,1
|
|
20241028,091100,34765,3165,3165,3165,3165,0
|
|
20241028,091000,34765,3165,3165,3165,3165,0
|
|
20241028,090900,34765,3165,3165,3165,3165,0
|
|
20241028,090800,34765,3165,3165,3165,3165,1
|
|
20241028,090700,31600,3160,3160,3160,3160,0
|
|
20241028,090600,31600,3160,3160,3160,3160,0
|
|
20241028,090500,31600,3160,3160,3160,3160,0
|
|
20241028,090400,31600,3160,3160,3160,3160,0
|
|
20241028,090300,31600,3160,3160,3160,3160,0
|
|
20241028,090200,31600,3160,3160,3160,3160,0
|
|
20241028,090100,31600,3160,3160,3160,3160,0
|
|
20241028,090000,31600,3160,3160,3160,3160,10
|