683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,202000,9816395,3270,3270,3270,3270,1059
|
|
20241028,201900,9816395,3270,3270,3270,3270,0
|
|
20241028,201800,9816395,3270,3270,3270,3270,0
|
|
20241028,201700,9816395,3270,3270,3270,3270,0
|
|
20241028,201600,9816395,3270,3270,3270,3270,0
|
|
20241028,201500,9816395,3270,3270,3270,3270,0
|
|
20241028,201400,9816395,3270,3270,3270,3270,0
|
|
20241028,201300,9816395,3270,3270,3270,3270,0
|
|
20241028,201200,9816395,3270,3270,3270,3270,0
|
|
20241028,201100,9816395,3270,3270,3270,3270,0
|
|
20241028,201000,9816395,3270,3270,3270,3270,0
|
|
20241028,200900,9816395,3270,3270,3270,3270,0
|
|
20241028,200800,9816395,3270,3270,3270,3270,0
|
|
20241028,200700,9816395,3270,3270,3270,3270,0
|
|
20241028,200600,9816395,3270,3270,3270,3270,0
|
|
20241028,200500,9816395,3270,3270,3270,3270,0
|
|
20241028,200400,9816395,3270,3270,3270,3270,0
|
|
20241028,200300,9816395,3270,3270,3270,3270,0
|
|
20241028,200200,9816395,3270,3270,3270,3270,0
|
|
20241028,200100,9816395,3270,3270,3270,3270,0
|
|
20241028,200000,9816395,3270,3270,3270,3270,0
|
|
20241028,195900,9816395,3270,3270,3270,3270,0
|
|
20241028,195800,9816395,3270,3270,3270,3270,0
|
|
20241028,195700,9816395,3270,3270,3270,3270,0
|
|
20241028,195600,9816395,3270,3270,3270,3270,0
|
|
20241028,195500,9816395,3270,3270,3270,3270,0
|
|
20241028,195400,9816395,3270,3270,3270,3270,0
|
|
20241028,195300,9816395,3270,3270,3270,3270,0
|
|
20241028,195200,9816395,3270,3270,3270,3270,0
|
|
20241028,195100,9816395,3270,3270,3270,3270,0
|
|
20241028,195000,9816395,3270,3270,3270,3270,1059
|
|
20241028,194900,9816395,3270,3270,3270,3270,0
|
|
20241028,194800,9816395,3270,3270,3270,3270,0
|
|
20241028,194700,9816395,3270,3270,3270,3270,0
|
|
20241028,194600,9816395,3270,3270,3270,3270,0
|
|
20241028,194500,9816395,3270,3270,3270,3270,0
|
|
20241028,194400,9816395,3270,3270,3270,3270,0
|
|
20241028,194300,9816395,3270,3270,3270,3270,0
|
|
20241028,194200,9816395,3270,3270,3270,3270,0
|
|
20241028,194100,9816395,3270,3270,3270,3270,0
|
|
20241028,194000,9816395,3270,3270,3270,3270,0
|
|
20241028,193900,9816395,3270,3270,3270,3270,0
|
|
20241028,193800,9816395,3270,3270,3270,3270,0
|
|
20241028,193700,9816395,3270,3270,3270,3270,0
|
|
20241028,193600,9816395,3270,3270,3270,3270,0
|
|
20241028,193500,9816395,3270,3270,3270,3270,0
|
|
20241028,193400,9816395,3270,3270,3270,3270,0
|
|
20241028,193300,9816395,3270,3270,3270,3270,0
|
|
20241028,193200,9816395,3270,3270,3270,3270,0
|
|
20241028,193100,9816395,3270,3270,3270,3270,0
|
|
20241028,193000,9816395,3270,3270,3270,3270,0
|
|
20241028,192900,9816395,3270,3270,3270,3270,0
|
|
20241028,192800,9816395,3270,3270,3270,3270,0
|
|
20241028,192700,9816395,3270,3270,3270,3270,0
|
|
20241028,192600,9816395,3270,3270,3270,3270,0
|
|
20241028,192500,9816395,3270,3270,3270,3270,0
|
|
20241028,192400,9816395,3270,3270,3270,3270,0
|
|
20241028,192300,9816395,3270,3270,3270,3270,0
|
|
20241028,192200,9816395,3270,3270,3270,3270,0
|
|
20241028,192100,9816395,3270,3270,3270,3270,0
|
|
20241028,192000,9816395,3270,3270,3270,3270,1059
|
|
20241028,191900,9816395,3270,3270,3270,3270,0
|
|
20241028,191800,9816395,3270,3270,3270,3270,0
|
|
20241028,191700,9816395,3270,3270,3270,3270,0
|
|
20241028,191600,9816395,3270,3270,3270,3270,0
|
|
20241028,191500,9816395,3270,3270,3270,3270,0
|
|
20241028,191400,9816395,3270,3270,3270,3270,0
|
|
20241028,191300,9816395,3270,3270,3270,3270,0
|
|
20241028,191200,9816395,3270,3270,3270,3270,0
|
|
20241028,191100,9816395,3270,3270,3270,3270,0
|
|
20241028,191000,9816395,3270,3270,3270,3270,0
|
|
20241028,190900,9816395,3270,3270,3270,3270,0
|
|
20241028,190800,9816395,3270,3270,3270,3270,0
|
|
20241028,190700,9816395,3270,3270,3270,3270,0
|
|
20241028,190600,9816395,3270,3270,3270,3270,0
|
|
20241028,190500,9816395,3270,3270,3270,3270,0
|
|
20241028,190400,9816395,3270,3270,3270,3270,0
|
|
20241028,190300,9816395,3270,3270,3270,3270,0
|
|
20241028,190200,9816395,3270,3270,3270,3270,0
|
|
20241028,190100,9816395,3270,3270,3270,3270,0
|
|
20241028,190000,9816395,3270,3270,3270,3270,0
|
|
20241028,185900,9816395,3270,3270,3270,3270,0
|
|
20241028,185800,9816395,3270,3270,3270,3270,0
|
|
20241028,185700,9816395,3270,3270,3270,3270,0
|
|
20241028,185600,9816395,3270,3270,3270,3270,0
|
|
20241028,185500,9816395,3270,3270,3270,3270,0
|
|
20241028,185400,9816395,3270,3270,3270,3270,0
|
|
20241028,185300,9816395,3270,3270,3270,3270,0
|
|
20241028,185200,9816395,3270,3270,3270,3270,0
|
|
20241028,185100,9816395,3270,3270,3270,3270,0
|
|
20241028,185000,9816395,3270,3270,3270,3270,1059
|
|
20241028,184900,9816395,3270,3270,3270,3270,0
|
|
20241028,184800,9816395,3270,3270,3270,3270,0
|
|
20241028,184700,9816395,3270,3270,3270,3270,0
|
|
20241028,184600,9816395,3270,3270,3270,3270,0
|
|
20241028,184500,9816395,3270,3270,3270,3270,0
|
|
20241028,184400,9816395,3270,3270,3270,3270,0
|
|
20241028,184300,9816395,3270,3270,3270,3270,0
|
|
20241028,184200,9816395,3270,3270,3270,3270,0
|
|
20241028,184100,9816395,3270,3270,3270,3270,0
|
|
20241028,184000,9816395,3270,3270,3270,3270,0
|
|
20241028,183900,9816395,3270,3270,3270,3270,0
|
|
20241028,183800,9816395,3270,3270,3270,3270,0
|
|
20241028,183700,9816395,3270,3270,3270,3270,0
|
|
20241028,183600,9816395,3270,3270,3270,3270,0
|
|
20241028,183500,9816395,3270,3270,3270,3270,0
|
|
20241028,183400,9816395,3270,3270,3270,3270,0
|
|
20241028,183300,9816395,3270,3270,3270,3270,0
|
|
20241028,183200,9816395,3270,3270,3270,3270,0
|
|
20241028,183100,9816395,3270,3270,3270,3270,0
|
|
20241028,183000,9816395,3270,3270,3270,3270,0
|
|
20241028,182900,9816395,3270,3270,3270,3270,0
|
|
20241028,182800,9816395,3270,3270,3270,3270,0
|
|
20241028,182700,9816395,3270,3270,3270,3270,0
|
|
20241028,182600,9816395,3270,3270,3270,3270,0
|
|
20241028,182500,9816395,3270,3270,3270,3270,0
|
|
20241028,182400,9816395,3270,3270,3270,3270,0
|
|
20241028,182300,9816395,3270,3270,3270,3270,0
|
|
20241028,182200,9816395,3270,3270,3270,3270,0
|
|
20241028,182100,9816395,3270,3270,3270,3270,0
|
|
20241028,182000,9816395,3270,3270,3270,3270,1059
|
|
20241028,181900,9816395,3270,3270,3270,3270,0
|
|
20241028,181800,9816395,3270,3270,3270,3270,0
|
|
20241028,181700,9816395,3270,3270,3270,3270,0
|
|
20241028,181600,9816395,3270,3270,3270,3270,0
|
|
20241028,181500,9816395,3270,3270,3270,3270,0
|
|
20241028,181400,9816395,3270,3270,3270,3270,0
|
|
20241028,181300,9816395,3270,3270,3270,3270,0
|
|
20241028,181200,9816395,3270,3270,3270,3270,0
|
|
20241028,181100,9816395,3270,3270,3270,3270,0
|
|
20241028,181000,9816395,3270,3270,3270,3270,0
|
|
20241028,180900,9816395,3270,3270,3270,3270,0
|
|
20241028,180800,9816395,3270,3270,3270,3270,0
|
|
20241028,180700,9816395,3270,3270,3270,3270,0
|
|
20241028,180600,9816395,3270,3270,3270,3270,0
|
|
20241028,180500,9816395,3270,3270,3270,3270,0
|
|
20241028,180400,9816395,3270,3270,3270,3270,0
|
|
20241028,180300,9816395,3270,3270,3270,3270,0
|
|
20241028,180200,9816395,3270,3270,3270,3270,0
|
|
20241028,180100,9816395,3270,3270,3270,3270,0
|
|
20241028,180000,9816395,3270,3270,3270,3270,0
|
|
20241028,175900,9816395,3270,3270,3270,3270,0
|
|
20241028,175800,9816395,3270,3270,3270,3270,0
|
|
20241028,175700,9816395,3270,3270,3270,3270,0
|
|
20241028,175600,9816395,3270,3270,3270,3270,0
|
|
20241028,175500,9816395,3270,3270,3270,3270,0
|
|
20241028,175400,9816395,3270,3270,3270,3270,0
|
|
20241028,175300,9816395,3270,3270,3270,3270,0
|
|
20241028,175200,9816395,3270,3270,3270,3270,0
|
|
20241028,175100,9816395,3270,3270,3270,3270,0
|
|
20241028,175000,9816395,3270,3270,3270,3270,1059
|
|
20241028,174900,9816395,3270,3270,3270,3270,0
|
|
20241028,174800,9816395,3270,3270,3270,3270,0
|
|
20241028,174700,9816395,3270,3270,3270,3270,0
|
|
20241028,174600,9816395,3270,3270,3270,3270,0
|
|
20241028,174500,9816395,3270,3270,3270,3270,0
|
|
20241028,174400,9816395,3270,3270,3270,3270,0
|
|
20241028,174300,9816395,3270,3270,3270,3270,0
|
|
20241028,174200,9816395,3270,3270,3270,3270,0
|
|
20241028,174100,9816395,3270,3270,3270,3270,0
|
|
20241028,174000,9816395,3270,3270,3270,3270,0
|
|
20241028,173900,9816395,3270,3270,3270,3270,0
|
|
20241028,173800,9816395,3270,3270,3270,3270,0
|
|
20241028,173700,9816395,3270,3270,3270,3270,0
|
|
20241028,173600,9816395,3270,3270,3270,3270,0
|
|
20241028,173500,9816395,3270,3270,3270,3270,0
|
|
20241028,173400,9816395,3270,3270,3270,3270,0
|
|
20241028,173300,9816395,3270,3270,3270,3270,0
|
|
20241028,173200,9816395,3270,3270,3270,3270,0
|
|
20241028,173100,9816395,3270,3270,3270,3270,0
|
|
20241028,173000,9816395,3270,3270,3270,3270,0
|
|
20241028,172900,9816395,3270,3270,3270,3270,0
|
|
20241028,172800,9816395,3270,3270,3270,3270,0
|
|
20241028,172700,9816395,3270,3270,3270,3270,0
|
|
20241028,172600,9816395,3270,3270,3270,3270,0
|
|
20241028,172500,9816395,3270,3270,3270,3270,0
|
|
20241028,172400,9816395,3270,3270,3270,3270,0
|
|
20241028,172300,9816395,3270,3270,3270,3270,0
|
|
20241028,172200,9816395,3270,3270,3270,3270,0
|
|
20241028,172100,9816395,3270,3270,3270,3270,0
|
|
20241028,172000,9816395,3270,3270,3270,3270,1059
|
|
20241028,171900,9816395,3270,3270,3270,3270,0
|
|
20241028,171800,9816395,3270,3270,3270,3270,0
|
|
20241028,171700,9816395,3270,3270,3270,3270,0
|
|
20241028,171600,9816395,3270,3270,3270,3270,0
|
|
20241028,171500,9816395,3270,3270,3270,3270,0
|
|
20241028,171400,9816395,3270,3270,3270,3270,0
|
|
20241028,171300,9816395,3270,3270,3270,3270,0
|
|
20241028,171200,9816395,3270,3270,3270,3270,0
|
|
20241028,171100,9816395,3270,3270,3270,3270,0
|
|
20241028,171000,9816395,3270,3270,3270,3270,0
|
|
20241028,170900,9816395,3270,3270,3270,3270,0
|
|
20241028,170800,9816395,3270,3270,3270,3270,0
|
|
20241028,170700,9816395,3270,3270,3270,3270,0
|
|
20241028,170600,9816395,3270,3270,3270,3270,0
|
|
20241028,170500,9816395,3270,3270,3270,3270,0
|
|
20241028,170400,9816395,3270,3270,3270,3270,0
|
|
20241028,170300,9816395,3270,3270,3270,3270,0
|
|
20241028,170200,9816395,3270,3270,3270,3270,0
|
|
20241028,170100,9816395,3270,3270,3270,3270,0
|
|
20241028,170000,9816395,3270,3270,3270,3270,0
|
|
20241028,165900,9816395,3270,3270,3270,3270,0
|
|
20241028,165800,9816395,3270,3270,3270,3270,0
|
|
20241028,165700,9816395,3270,3270,3270,3270,0
|
|
20241028,165600,9816395,3270,3270,3270,3270,0
|
|
20241028,165500,9816395,3270,3270,3270,3270,0
|
|
20241028,165400,9816395,3270,3270,3270,3270,0
|
|
20241028,165300,9816395,3270,3270,3270,3270,0
|
|
20241028,165200,9816395,3270,3270,3270,3270,0
|
|
20241028,165100,9816395,3270,3270,3270,3270,0
|
|
20241028,165000,9816395,3270,3270,3270,3270,1059
|
|
20241028,164900,9816395,3270,3270,3270,3270,0
|
|
20241028,164800,9816395,3270,3270,3270,3270,0
|
|
20241028,164700,9816395,3270,3270,3270,3270,0
|
|
20241028,164600,9816395,3270,3270,3270,3270,0
|
|
20241028,164500,9816395,3270,3270,3270,3270,0
|
|
20241028,164400,9816395,3270,3270,3270,3270,0
|
|
20241028,164300,9816395,3270,3270,3270,3270,0
|
|
20241028,164200,9816395,3270,3270,3270,3270,0
|
|
20241028,164100,9816395,3270,3270,3270,3270,0
|
|
20241028,164000,9816395,3270,3270,3270,3270,0
|
|
20241028,163900,9816395,3270,3270,3270,3270,0
|
|
20241028,163800,9816395,3270,3270,3270,3270,0
|
|
20241028,163700,9816395,3270,3270,3270,3270,0
|
|
20241028,163600,9816395,3270,3270,3270,3270,0
|
|
20241028,163500,9816395,3270,3270,3270,3270,0
|
|
20241028,163400,9816395,3270,3270,3270,3270,0
|
|
20241028,163300,9816395,3270,3270,3270,3270,0
|
|
20241028,163200,9816395,3270,3270,3270,3270,0
|
|
20241028,163100,9816395,3270,3270,3270,3270,0
|
|
20241028,163000,9816395,3270,3270,3270,3270,0
|
|
20241028,162900,9816395,3270,3270,3270,3270,0
|
|
20241028,162800,9816395,3270,3270,3270,3270,0
|
|
20241028,162700,9816395,3270,3270,3270,3270,0
|
|
20241028,162600,9816395,3270,3270,3270,3270,0
|
|
20241028,162500,9816395,3270,3270,3270,3270,0
|
|
20241028,162400,9816395,3270,3270,3270,3270,0
|
|
20241028,162300,9816395,3270,3270,3270,3270,0
|
|
20241028,162200,9816395,3270,3270,3270,3270,0
|
|
20241028,162100,9816395,3270,3270,3270,3270,0
|
|
20241028,162000,9816395,3270,3270,3270,3270,1059
|
|
20241028,161900,9816395,3270,3270,3270,3270,0
|
|
20241028,161800,9816395,3270,3270,3270,3270,0
|
|
20241028,161700,9816395,3270,3270,3270,3270,0
|
|
20241028,161600,9816395,3270,3270,3270,3270,0
|
|
20241028,161500,9816395,3270,3270,3270,3270,0
|
|
20241028,161400,9816395,3270,3270,3270,3270,0
|
|
20241028,161300,9816395,3270,3270,3270,3270,0
|
|
20241028,161200,9816395,3270,3270,3270,3270,0
|
|
20241028,161100,9816395,3270,3270,3270,3270,0
|
|
20241028,161000,9816395,3270,3270,3270,3270,0
|
|
20241028,160900,9816395,3270,3270,3270,3270,0
|
|
20241028,160800,9816395,3270,3270,3270,3270,0
|
|
20241028,160700,9816395,3270,3270,3270,3270,0
|
|
20241028,160600,9816395,3270,3270,3270,3270,0
|
|
20241028,160500,9816395,3270,3270,3270,3270,0
|
|
20241028,160400,9816395,3270,3270,3270,3270,0
|
|
20241028,160300,9816395,3270,3270,3270,3270,0
|
|
20241028,160200,9816395,3270,3270,3270,3270,0
|
|
20241028,160100,9816395,3270,3270,3270,3270,0
|
|
20241028,160000,9816395,3270,3270,3270,3270,0
|
|
20241028,155900,9816395,3270,3270,3270,3270,0
|
|
20241028,155800,9816395,3270,3270,3270,3270,0
|
|
20241028,155700,9816395,3270,3270,3270,3270,0
|
|
20241028,155600,9816395,3270,3270,3270,3270,0
|
|
20241028,155500,9816395,3270,3270,3270,3270,0
|
|
20241028,155400,9816395,3270,3270,3270,3270,0
|
|
20241028,155300,9816395,3270,3270,3270,3270,0
|
|
20241028,155200,9816395,3270,3270,3270,3270,0
|
|
20241028,155100,9816395,3270,3270,3270,3270,0
|
|
20241028,155000,9816395,3270,3270,3270,3270,1059
|
|
20241028,154900,9816395,3270,3270,3270,3270,0
|
|
20241028,154800,9816395,3270,3270,3270,3270,0
|
|
20241028,154700,9816395,3270,3270,3270,3270,0
|
|
20241028,154600,9816395,3270,3270,3270,3270,0
|
|
20241028,154500,9816395,3270,3270,3270,3270,0
|
|
20241028,154400,9816395,3270,3270,3270,3270,0
|
|
20241028,154300,9816395,3270,3270,3270,3270,0
|
|
20241028,154200,9816395,3270,3270,3270,3270,0
|
|
20241028,154100,9816395,3270,3270,3270,3270,0
|
|
20241028,154000,9816395,3270,3270,3270,3270,0
|
|
20241028,153900,9816395,3270,3270,3270,3270,0
|
|
20241028,153800,9816395,3270,3270,3270,3270,0
|
|
20241028,153700,9816395,3270,3270,3270,3270,0
|
|
20241028,153600,9816395,3270,3270,3270,3270,0
|
|
20241028,153500,9816395,3270,3270,3270,3270,0
|
|
20241028,153400,9816395,3270,3270,3270,3270,0
|
|
20241028,153300,9816395,3270,3270,3270,3270,0
|
|
20241028,153200,9816395,3270,3270,3270,3270,0
|
|
20241028,153100,9816395,3270,3270,3270,3270,0
|
|
20241028,153000,9816395,3270,3270,3270,3270,1059
|
|
20241028,152900,6353465,3260,3260,3260,3260,0
|
|
20241028,152800,6353465,3260,3260,3260,3260,0
|
|
20241028,152700,6353465,3260,3260,3260,3260,0
|
|
20241028,152600,6353465,3260,3260,3260,3260,0
|
|
20241028,152500,6353465,3260,3260,3260,3260,0
|
|
20241028,152400,6353465,3260,3260,3260,3260,0
|
|
20241028,152300,6353465,3260,3260,3260,3260,0
|
|
20241028,152200,6353465,3260,3260,3260,3260,0
|
|
20241028,152100,6353465,3260,3260,3260,3260,0
|
|
20241028,152000,6353465,3260,3260,3260,3260,0
|
|
20241028,151900,6353465,3260,3265,3265,3260,200
|
|
20241028,151800,5700590,3265,3265,3265,3265,0
|
|
20241028,151700,5700590,3265,3265,3265,3265,0
|
|
20241028,151600,5700590,3265,3270,3270,3265,5
|
|
20241028,151500,5684245,3270,3270,3270,3270,0
|
|
20241028,151400,5684245,3270,3270,3270,3270,1
|
|
20241028,151300,5680975,3265,3265,3265,3265,0
|
|
20241028,151200,5680975,3265,3265,3265,3265,0
|
|
20241028,151100,5680975,3265,3265,3265,3265,101
|
|
20241028,151000,5351210,3265,3265,3265,3265,0
|
|
20241028,150900,5351210,3265,3265,3265,3265,0
|
|
20241028,150800,5351210,3265,3265,3265,3265,1
|
|
20241028,150700,5347945,3270,3270,3270,3270,0
|
|
20241028,150600,5347945,3270,3270,3270,3270,1
|
|
20241028,150500,5344675,3270,3270,3270,3270,0
|
|
20241028,150400,5344675,3270,3270,3270,3270,0
|
|
20241028,150300,5344675,3270,3270,3270,3270,0
|
|
20241028,150200,5344675,3270,3270,3270,3270,0
|
|
20241028,150100,5344675,3270,3270,3270,3270,0
|
|
20241028,150000,5344675,3270,3270,3270,3270,0
|
|
20241028,145900,5344675,3270,3270,3270,3270,0
|
|
20241028,145800,5344675,3270,3270,3270,3270,0
|
|
20241028,145700,5344675,3270,3270,3270,3270,0
|
|
20241028,145600,5344675,3270,3270,3270,3270,1
|
|
20241028,145500,5341405,3270,3270,3270,3270,0
|
|
20241028,145400,5341405,3270,3270,3270,3270,0
|
|
20241028,145300,5341405,3270,3270,3270,3270,0
|
|
20241028,145200,5341405,3270,3270,3270,3270,0
|
|
20241028,145100,5341405,3270,3270,3270,3270,1
|
|
20241028,145000,5338135,3265,3265,3265,3265,0
|
|
20241028,144900,5338135,3265,3265,3265,3265,0
|
|
20241028,144800,5338135,3265,3265,3265,3265,2
|
|
20241028,144700,5331605,3270,3270,3270,3270,0
|
|
20241028,144600,5331605,3270,3270,3270,3270,0
|
|
20241028,144500,5331605,3270,3270,3270,3270,0
|
|
20241028,144400,5331605,3270,3270,3270,3270,0
|
|
20241028,144300,5331605,3270,3270,3270,3270,0
|
|
20241028,144200,5331605,3270,3270,3270,3270,1
|
|
20241028,144100,5328335,3265,3265,3265,3265,0
|
|
20241028,144000,5328335,3265,3265,3265,3265,1
|
|
20241028,143900,5325070,3270,3270,3270,3265,7
|
|
20241028,143800,5302185,3270,3270,3270,3270,0
|
|
20241028,143700,5302185,3270,3270,3270,3270,150
|
|
20241028,143600,4811685,3270,3270,3270,3270,0
|
|
20241028,143500,4811685,3270,3270,3270,3270,0
|
|
20241028,143400,4811685,3270,3270,3270,3270,0
|
|
20241028,143300,4811685,3270,3270,3270,3270,0
|
|
20241028,143200,4811685,3270,3270,3270,3270,0
|
|
20241028,143100,4811685,3270,3270,3270,3270,0
|
|
20241028,143000,4811685,3270,3270,3270,3270,0
|
|
20241028,142900,4811685,3270,3270,3270,3270,1
|
|
20241028,142800,4808415,3265,3265,3265,3265,0
|
|
20241028,142700,4808415,3265,3265,3265,3265,0
|
|
20241028,142600,4808415,3265,3265,3265,3265,0
|
|
20241028,142500,4808415,3265,3265,3265,3265,0
|
|
20241028,142400,4808415,3265,3265,3265,3265,0
|
|
20241028,142300,4808415,3265,3265,3265,3265,0
|
|
20241028,142200,4808415,3265,3265,3265,3265,0
|
|
20241028,142100,4808415,3265,3265,3265,3265,0
|
|
20241028,142000,4808415,3265,3265,3265,3265,0
|
|
20241028,141900,4808415,3265,3265,3265,3265,1
|
|
20241028,141800,4805150,3270,3270,3270,3270,0
|
|
20241028,141700,4805150,3270,3270,3270,3270,2
|
|
20241028,141600,4798610,3265,3265,3265,3265,0
|
|
20241028,141500,4798610,3265,3265,3265,3265,0
|
|
20241028,141400,4798610,3265,3265,3265,3265,0
|
|
20241028,141300,4798610,3265,3265,3265,3265,0
|
|
20241028,141200,4798610,3265,3265,3265,3265,0
|
|
20241028,141100,4798610,3265,3265,3265,3265,0
|
|
20241028,141000,4798610,3265,3265,3265,3265,0
|
|
20241028,140900,4798610,3265,3265,3265,3265,0
|
|
20241028,140800,4798610,3265,3265,3265,3265,0
|
|
20241028,140700,4798610,3265,3265,3265,3265,0
|
|
20241028,140600,4798610,3265,3265,3265,3265,0
|
|
20241028,140500,4798610,3265,3270,3270,3265,27
|
|
20241028,140400,4710325,3270,3270,3270,3270,0
|
|
20241028,140300,4710325,3270,3270,3270,3270,0
|
|
20241028,140200,4710325,3270,3270,3270,3270,0
|
|
20241028,140100,4710325,3270,3270,3270,3270,94
|
|
20241028,140000,4402945,3270,3270,3270,3270,0
|
|
20241028,135900,4402945,3270,3270,3270,3270,0
|
|
20241028,135800,4402945,3270,3270,3270,3270,0
|
|
20241028,135700,4402945,3270,3270,3270,3270,0
|
|
20241028,135600,4402945,3270,3270,3270,3270,0
|
|
20241028,135500,4402945,3270,3270,3270,3270,0
|
|
20241028,135400,4402945,3270,3270,3270,3270,0
|
|
20241028,135300,4402945,3270,3270,3270,3270,0
|
|
20241028,135200,4402945,3270,3270,3270,3270,0
|
|
20241028,135100,4402945,3270,3270,3270,3270,0
|
|
20241028,135000,4402945,3270,3270,3270,3270,0
|
|
20241028,134900,4402945,3270,3270,3270,3270,0
|
|
20241028,134800,4402945,3270,3270,3270,3270,1
|
|
20241028,134700,4399675,3275,3275,3275,3275,0
|
|
20241028,134600,4399675,3275,3275,3275,3275,0
|
|
20241028,134500,4399675,3275,3275,3275,3275,0
|
|
20241028,134400,4399675,3275,3275,3275,3275,0
|
|
20241028,134300,4399675,3275,3275,3275,3275,52
|
|
20241028,134200,4229375,3275,3275,3275,3275,0
|
|
20241028,134100,4229375,3275,3275,3275,3275,0
|
|
20241028,134000,4229375,3275,3275,3275,3275,0
|
|
20241028,133900,4229375,3275,3280,3280,3275,5
|
|
20241028,133800,4212980,3280,3280,3280,3280,15
|
|
20241028,133700,4163780,3280,3280,3280,3280,0
|
|
20241028,133600,4163780,3280,3280,3280,3280,0
|
|
20241028,133500,4163780,3280,3280,3280,3280,127
|
|
20241028,133400,3747220,3285,3285,3285,3285,0
|
|
20241028,133300,3747220,3285,3285,3285,3285,0
|
|
20241028,133200,3747220,3285,3285,3285,3285,0
|
|
20241028,133100,3747220,3285,3285,3285,3285,0
|
|
20241028,133000,3747220,3285,3285,3285,3285,0
|
|
20241028,132900,3747220,3285,3285,3285,3285,0
|
|
20241028,132800,3747220,3285,3285,3285,3285,0
|
|
20241028,132700,3747220,3285,3285,3285,3285,0
|
|
20241028,132600,3747220,3285,3285,3285,3285,0
|
|
20241028,132500,3747220,3285,3285,3285,3285,0
|
|
20241028,132400,3747220,3285,3285,3285,3285,0
|
|
20241028,132300,3747220,3285,3285,3285,3285,0
|
|
20241028,132200,3747220,3285,3285,3285,3285,0
|
|
20241028,132100,3747220,3285,3285,3285,3285,0
|
|
20241028,132000,3747220,3285,3285,3285,3285,0
|
|
20241028,131900,3747220,3285,3285,3285,3285,0
|
|
20241028,131800,3747220,3285,3285,3285,3285,0
|
|
20241028,131700,3747220,3285,3285,3285,3285,0
|
|
20241028,131600,3747220,3285,3285,3285,3285,0
|
|
20241028,131500,3747220,3285,3285,3285,3285,1
|
|
20241028,131400,3743935,3285,3285,3285,3285,0
|
|
20241028,131300,3743935,3285,3285,3285,3285,30
|
|
20241028,131200,3645385,3285,3285,3285,3285,1
|
|
20241028,131100,3642100,3280,3280,3280,3280,0
|
|
20241028,131000,3642100,3280,3280,3280,3280,59
|
|
20241028,130900,3448580,3285,3285,3285,3285,0
|
|
20241028,130800,3448580,3285,3285,3285,3285,0
|
|
20241028,130700,3448580,3285,3285,3285,3285,1
|
|
20241028,130600,3445295,3280,3280,3280,3280,0
|
|
20241028,130500,3445295,3280,3280,3280,3280,0
|
|
20241028,130400,3445295,3280,3280,3280,3280,0
|
|
20241028,130300,3445295,3280,3280,3280,3280,0
|
|
20241028,130200,3445295,3280,3280,3280,3280,0
|
|
20241028,130100,3445295,3280,3280,3280,3280,0
|
|
20241028,130000,3445295,3280,3280,3280,3280,0
|
|
20241028,125900,3445295,3280,3280,3280,3280,0
|
|
20241028,125800,3445295,3280,3280,3280,3280,45
|
|
20241028,125700,3297695,3280,3280,3280,3280,0
|
|
20241028,125600,3297695,3280,3280,3280,3280,33
|
|
20241028,125500,3189455,3280,3280,3280,3280,167
|
|
20241028,125400,2641695,3280,3280,3280,3280,0
|
|
20241028,125300,2641695,3280,3280,3280,3280,0
|
|
20241028,125200,2641695,3280,3280,3280,3280,0
|
|
20241028,125100,2641695,3280,3280,3280,3280,0
|
|
20241028,125000,2641695,3280,3280,3280,3280,0
|
|
20241028,124900,2641695,3280,3280,3280,3280,0
|
|
20241028,124800,2641695,3280,3280,3280,3280,0
|
|
20241028,124700,2641695,3280,3280,3280,3280,0
|
|
20241028,124600,2641695,3280,3280,3280,3280,0
|
|
20241028,124500,2641695,3280,3280,3280,3280,0
|
|
20241028,124400,2641695,3280,3280,3280,3280,0
|
|
20241028,124300,2641695,3280,3280,3280,3280,0
|
|
20241028,124200,2641695,3280,3280,3280,3280,0
|
|
20241028,124100,2641695,3280,3280,3280,3280,0
|
|
20241028,124000,2641695,3280,3280,3280,3280,0
|
|
20241028,123900,2641695,3280,3280,3280,3280,1
|
|
20241028,123800,2638415,3275,3275,3275,3275,0
|
|
20241028,123700,2638415,3275,3275,3275,3275,0
|
|
20241028,123600,2638415,3275,3275,3275,3275,0
|
|
20241028,123500,2638415,3275,3275,3275,3275,0
|
|
20241028,123400,2638415,3275,3275,3275,3275,0
|
|
20241028,123300,2638415,3275,3275,3275,3275,0
|
|
20241028,123200,2638415,3275,3275,3275,3275,0
|
|
20241028,123100,2638415,3275,3275,3275,3275,0
|
|
20241028,123000,2638415,3275,3275,3275,3275,0
|
|
20241028,122900,2638415,3275,3275,3275,3275,0
|
|
20241028,122800,2638415,3275,3275,3275,3275,0
|
|
20241028,122700,2638415,3275,3275,3275,3275,0
|
|
20241028,122600,2638415,3275,3275,3275,3275,12
|
|
20241028,122500,2599115,3280,3280,3280,3280,0
|
|
20241028,122400,2599115,3280,3280,3280,3280,0
|
|
20241028,122300,2599115,3280,3280,3280,3280,0
|
|
20241028,122200,2599115,3280,3280,3280,3280,0
|
|
20241028,122100,2599115,3280,3280,3280,3280,0
|
|
20241028,122000,2599115,3280,3280,3280,3280,20
|
|
20241028,121900,2533515,3280,3280,3280,3280,0
|
|
20241028,121800,2533515,3280,3280,3280,3280,0
|
|
20241028,121700,2533515,3280,3280,3280,3280,0
|
|
20241028,121600,2533515,3280,3280,3280,3280,0
|
|
20241028,121500,2533515,3280,3280,3280,3280,28
|
|
20241028,121400,2441675,3280,3280,3280,3280,0
|
|
20241028,121300,2441675,3280,3280,3280,3280,0
|
|
20241028,121200,2441675,3280,3280,3280,3280,0
|
|
20241028,121100,2441675,3280,3280,3280,3280,0
|
|
20241028,121000,2441675,3280,3280,3280,3280,0
|
|
20241028,120900,2441675,3280,3280,3280,3280,0
|
|
20241028,120800,2441675,3280,3280,3280,3280,0
|
|
20241028,120700,2441675,3280,3280,3280,3280,0
|
|
20241028,120600,2441675,3280,3280,3280,3280,0
|
|
20241028,120500,2441675,3280,3280,3280,3280,0
|
|
20241028,120400,2441675,3280,3280,3280,3280,0
|
|
20241028,120300,2441675,3280,3280,3280,3280,0
|
|
20241028,120200,2441675,3280,3280,3280,3280,0
|
|
20241028,120100,2441675,3280,3280,3280,3280,0
|
|
20241028,120000,2441675,3280,3280,3280,3280,0
|
|
20241028,115900,2441675,3280,3280,3280,3280,0
|
|
20241028,115800,2441675,3280,3280,3280,3280,0
|
|
20241028,115700,2441675,3280,3280,3280,3280,0
|
|
20241028,115600,2441675,3280,3280,3280,3280,0
|
|
20241028,115500,2441675,3280,3280,3280,3280,1
|
|
20241028,115400,2438395,3280,3280,3280,3280,0
|
|
20241028,115300,2438395,3280,3280,3280,3280,0
|
|
20241028,115200,2438395,3280,3280,3280,3280,0
|
|
20241028,115100,2438395,3280,3280,3280,3280,0
|
|
20241028,115000,2438395,3280,3280,3280,3280,0
|
|
20241028,114900,2438395,3280,3280,3280,3280,0
|
|
20241028,114800,2438395,3280,3280,3280,3280,0
|
|
20241028,114700,2438395,3280,3280,3280,3280,15
|
|
20241028,114600,2389195,3280,3280,3280,3280,0
|
|
20241028,114500,2389195,3280,3280,3280,3280,0
|
|
20241028,114400,2389195,3280,3280,3280,3280,0
|
|
20241028,114300,2389195,3280,3280,3280,3280,0
|
|
20241028,114200,2389195,3280,3280,3280,3280,0
|
|
20241028,114100,2389195,3280,3280,3280,3280,0
|
|
20241028,114000,2389195,3280,3280,3280,3280,1
|
|
20241028,113900,2385915,3275,3275,3275,3275,0
|
|
20241028,113800,2385915,3275,3275,3275,3275,0
|
|
20241028,113700,2385915,3275,3275,3275,3275,0
|
|
20241028,113600,2385915,3275,3275,3275,3275,67
|
|
20241028,113500,2166490,3280,3280,3280,3280,0
|
|
20241028,113400,2166490,3280,3280,3280,3280,0
|
|
20241028,113300,2166490,3280,3280,3280,3280,0
|
|
20241028,113200,2166490,3280,3280,3280,3280,0
|
|
20241028,113100,2166490,3280,3280,3280,3280,0
|
|
20241028,113000,2166490,3280,3280,3280,3280,0
|
|
20241028,112900,2166490,3280,3280,3280,3280,0
|
|
20241028,112800,2166490,3280,3280,3280,3280,0
|
|
20241028,112700,2166490,3280,3280,3280,3280,0
|
|
20241028,112600,2166490,3280,3280,3280,3280,0
|
|
20241028,112500,2166490,3280,3280,3280,3280,0
|
|
20241028,112400,2166490,3280,3280,3280,3280,0
|
|
20241028,112300,2166490,3280,3280,3280,3280,0
|
|
20241028,112200,2166490,3280,3280,3280,3280,0
|
|
20241028,112100,2166490,3280,3280,3280,3280,0
|
|
20241028,112000,2166490,3280,3280,3280,3280,0
|
|
20241028,111900,2166490,3280,3280,3280,3280,0
|
|
20241028,111800,2166490,3280,3280,3280,3280,0
|
|
20241028,111700,2166490,3280,3280,3280,3280,0
|
|
20241028,111600,2166490,3280,3280,3280,3280,0
|
|
20241028,111500,2166490,3280,3280,3280,3280,0
|
|
20241028,111400,2166490,3280,3280,3280,3280,0
|
|
20241028,111300,2166490,3280,3280,3280,3280,0
|
|
20241028,111200,2166490,3280,3280,3280,3280,0
|
|
20241028,111100,2166490,3280,3280,3280,3280,0
|
|
20241028,111000,2166490,3280,3280,3280,3280,0
|
|
20241028,110900,2166490,3280,3280,3280,3280,0
|
|
20241028,110800,2166490,3280,3280,3280,3280,0
|
|
20241028,110700,2166490,3280,3280,3280,3280,0
|
|
20241028,110600,2166490,3280,3280,3280,3280,0
|
|
20241028,110500,2166490,3280,3280,3280,3280,0
|
|
20241028,110400,2166490,3280,3280,3280,3280,0
|
|
20241028,110300,2166490,3280,3280,3280,3280,0
|
|
20241028,110200,2166490,3280,3280,3280,3280,0
|
|
20241028,110100,2166490,3280,3280,3280,3280,0
|
|
20241028,110000,2166490,3280,3280,3280,3280,0
|
|
20241028,105900,2166490,3280,3280,3280,3280,0
|
|
20241028,105800,2166490,3280,3280,3280,3280,0
|
|
20241028,105700,2166490,3280,3280,3280,3280,0
|
|
20241028,105600,2166490,3280,3280,3280,3280,0
|
|
20241028,105500,2166490,3280,3280,3280,3280,0
|
|
20241028,105400,2166490,3280,3280,3280,3280,0
|
|
20241028,105300,2166490,3280,3280,3280,3280,3
|
|
20241028,105200,2156650,3280,3280,3280,3280,0
|
|
20241028,105100,2156650,3280,3280,3280,3280,0
|
|
20241028,105000,2156650,3280,3280,3280,3280,0
|
|
20241028,104900,2156650,3280,3280,3280,3280,0
|
|
20241028,104800,2156650,3280,3280,3280,3280,0
|
|
20241028,104700,2156650,3280,3280,3280,3280,0
|
|
20241028,104600,2156650,3280,3280,3280,3280,0
|
|
20241028,104500,2156650,3280,3280,3280,3280,0
|
|
20241028,104400,2156650,3280,3280,3280,3280,0
|
|
20241028,104300,2156650,3280,3280,3280,3280,0
|
|
20241028,104200,2156650,3280,3280,3280,3280,0
|
|
20241028,104100,2156650,3280,3280,3280,3280,0
|
|
20241028,104000,2156650,3280,3280,3280,3280,0
|
|
20241028,103900,2156650,3280,3280,3280,3280,0
|
|
20241028,103800,2156650,3280,3280,3280,3280,0
|
|
20241028,103700,2156650,3280,3280,3280,3280,0
|
|
20241028,103600,2156650,3280,3280,3280,3280,1
|
|
20241028,103500,2153370,3275,3275,3275,3275,5
|
|
20241028,103400,2136995,3280,3280,3280,3280,1
|
|
20241028,103300,2133715,3275,3275,3275,3275,0
|
|
20241028,103200,2133715,3275,3275,3275,3275,0
|
|
20241028,103100,2133715,3275,3275,3275,3275,0
|
|
20241028,103000,2133715,3275,3275,3275,3275,0
|
|
20241028,102900,2133715,3275,3275,3275,3275,0
|
|
20241028,102800,2133715,3275,3275,3275,3275,0
|
|
20241028,102700,2133715,3275,3275,3275,3275,0
|
|
20241028,102600,2133715,3275,3275,3275,3275,0
|
|
20241028,102500,2133715,3275,3275,3275,3275,0
|
|
20241028,102400,2133715,3275,3275,3275,3275,0
|
|
20241028,102300,2133715,3275,3275,3275,3275,0
|
|
20241028,102200,2133715,3275,3275,3275,3275,2
|
|
20241028,102100,2127165,3280,3280,3280,3280,0
|
|
20241028,102000,2127165,3280,3280,3280,3280,0
|
|
20241028,101900,2127165,3280,3280,3280,3280,0
|
|
20241028,101800,2127165,3280,3280,3280,3280,30
|
|
20241028,101700,2028765,3280,3280,3280,3280,0
|
|
20241028,101600,2028765,3280,3280,3280,3280,0
|
|
20241028,101500,2028765,3280,3280,3280,3280,0
|
|
20241028,101400,2028765,3280,3280,3280,3280,0
|
|
20241028,101300,2028765,3280,3280,3280,3280,0
|
|
20241028,101200,2028765,3280,3280,3280,3280,51
|
|
20241028,101100,1861485,3280,3280,3280,3280,1
|
|
20241028,101000,1858205,3275,3275,3275,3275,0
|
|
20241028,100900,1858205,3275,3275,3275,3275,0
|
|
20241028,100800,1858205,3275,3275,3275,3275,0
|
|
20241028,100700,1858205,3275,3275,3275,3275,61
|
|
20241028,100600,1658430,3280,3280,3280,3280,0
|
|
20241028,100500,1658430,3280,3280,3280,3280,0
|
|
20241028,100400,1658430,3280,3280,3280,3280,0
|
|
20241028,100300,1658430,3280,3280,3280,3280,0
|
|
20241028,100200,1658430,3280,3280,3280,3280,0
|
|
20241028,100100,1658430,3280,3280,3280,3280,0
|
|
20241028,100000,1658430,3280,3280,3280,3280,0
|
|
20241028,095900,1658430,3280,3280,3280,3280,0
|
|
20241028,095800,1658430,3280,3280,3280,3280,0
|
|
20241028,095700,1658430,3280,3280,3280,3280,0
|
|
20241028,095600,1658430,3280,3280,3280,3280,0
|
|
20241028,095500,1658430,3280,3280,3280,3280,0
|
|
20241028,095400,1658430,3280,3280,3280,3280,0
|
|
20241028,095300,1658430,3280,3280,3280,3280,0
|
|
20241028,095200,1658430,3280,3280,3280,3280,15
|
|
20241028,095100,1609230,3280,3280,3280,3280,1
|
|
20241028,095000,1605950,3275,3275,3275,3275,100
|
|
20241028,094900,1278450,3280,3280,3280,3280,0
|
|
20241028,094800,1278450,3280,3280,3280,3280,0
|
|
20241028,094700,1278450,3280,3280,3280,3280,0
|
|
20241028,094600,1278450,3280,3280,3280,3280,2
|
|
20241028,094500,1271890,3280,3280,3280,3280,0
|
|
20241028,094400,1271890,3280,3280,3280,3280,1
|
|
20241028,094300,1268610,3275,3275,3275,3275,0
|
|
20241028,094200,1268610,3275,3275,3275,3275,50
|
|
20241028,094100,1104860,3275,3275,3275,3275,0
|
|
20241028,094000,1104860,3275,3275,3275,3275,0
|
|
20241028,093900,1104860,3275,3275,3275,3275,0
|
|
20241028,093800,1104860,3275,3275,3275,3275,49
|
|
20241028,093700,944385,3280,3280,3280,3280,0
|
|
20241028,093600,944385,3280,3280,3280,3280,1
|
|
20241028,093500,941105,3280,3280,3280,3280,0
|
|
20241028,093400,941105,3280,3280,3280,3280,10
|
|
20241028,093300,908305,3275,3275,3275,3275,21
|
|
20241028,093200,839530,3275,3275,3275,3275,12
|
|
20241028,093100,800230,3275,3275,3275,3275,0
|
|
20241028,093000,800230,3275,3275,3275,3275,0
|
|
20241028,092900,800230,3275,3275,3275,3275,1
|
|
20241028,092800,796955,3270,3270,3270,3270,0
|
|
20241028,092700,796955,3270,3270,3270,3270,0
|
|
20241028,092600,796955,3270,3270,3270,3270,90
|
|
20241028,092500,502655,3275,3275,3275,3275,0
|
|
20241028,092400,502655,3275,3275,3275,3275,0
|
|
20241028,092300,502655,3275,3275,3275,3275,3
|
|
20241028,092200,492830,3275,3270,3275,3270,8
|
|
20241028,092100,466650,3270,3270,3270,3270,0
|
|
20241028,092000,466650,3270,3270,3270,3270,0
|
|
20241028,091900,466650,3270,3270,3270,3270,5
|
|
20241028,091800,450300,3270,3265,3270,3265,115
|
|
20241028,091700,74820,3265,3265,3265,3265,0
|
|
20241028,091600,74820,3265,3265,3265,3265,0
|
|
20241028,091500,74820,3265,3265,3265,3265,0
|
|
20241028,091400,74820,3265,3265,3265,3265,0
|
|
20241028,091300,74820,3265,3265,3265,3265,0
|
|
20241028,091200,74820,3265,3265,3265,3265,0
|
|
20241028,091100,74820,3265,3265,3265,3265,0
|
|
20241028,091000,74820,3265,3265,3265,3265,0
|
|
20241028,090900,74820,3265,3265,3265,3265,0
|
|
20241028,090800,74820,3265,3265,3265,3265,0
|
|
20241028,090700,74820,3265,3265,3265,3265,0
|
|
20241028,090600,74820,3265,3265,3265,3265,0
|
|
20241028,090500,74820,3265,3265,3265,3265,1
|
|
20241028,090400,71555,3265,3265,3265,3265,0
|
|
20241028,090300,71555,3265,3265,3265,3265,0
|
|
20241028,090200,71555,3265,3260,3265,3260,5
|
|
20241028,090100,55250,3250,3250,3250,3250,0
|
|
20241028,090000,55250,3250,3250,3250,3250,17
|