653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195000,26712770,3000,3000,3000,3000,200
|
|
20241024,194900,26712770,3000,3000,3000,3000,0
|
|
20241024,194800,26712770,3000,3000,3000,3000,0
|
|
20241024,194700,26712770,3000,3000,3000,3000,0
|
|
20241024,194600,26712770,3000,3000,3000,3000,0
|
|
20241024,194500,26712770,3000,3000,3000,3000,0
|
|
20241024,194400,26712770,3000,3000,3000,3000,0
|
|
20241024,194300,26712770,3000,3000,3000,3000,0
|
|
20241024,194200,26712770,3000,3000,3000,3000,0
|
|
20241024,194100,26712770,3000,3000,3000,3000,0
|
|
20241024,194000,26712770,3000,3000,3000,3000,0
|
|
20241024,193900,26712770,3000,3000,3000,3000,0
|
|
20241024,193800,26712770,3000,3000,3000,3000,0
|
|
20241024,193700,26712770,3000,3000,3000,3000,0
|
|
20241024,193600,26712770,3000,3000,3000,3000,0
|
|
20241024,193500,26712770,3000,3000,3000,3000,0
|
|
20241024,193400,26712770,3000,3000,3000,3000,0
|
|
20241024,193300,26712770,3000,3000,3000,3000,0
|
|
20241024,193200,26712770,3000,3000,3000,3000,0
|
|
20241024,193100,26712770,3000,3000,3000,3000,0
|
|
20241024,193000,26712770,3000,3000,3000,3000,0
|
|
20241024,192900,26712770,3000,3000,3000,3000,0
|
|
20241024,192800,26712770,3000,3000,3000,3000,0
|
|
20241024,192700,26712770,3000,3000,3000,3000,0
|
|
20241024,192600,26712770,3000,3000,3000,3000,0
|
|
20241024,192500,26712770,3000,3000,3000,3000,0
|
|
20241024,192400,26712770,3000,3000,3000,3000,0
|
|
20241024,192300,26712770,3000,3000,3000,3000,0
|
|
20241024,192200,26712770,3000,3000,3000,3000,0
|
|
20241024,192100,26712770,3000,3000,3000,3000,0
|
|
20241024,192000,26712770,3000,3000,3000,3000,200
|
|
20241024,191900,26712770,3000,3000,3000,3000,0
|
|
20241024,191800,26712770,3000,3000,3000,3000,0
|
|
20241024,191700,26712770,3000,3000,3000,3000,0
|
|
20241024,191600,26712770,3000,3000,3000,3000,0
|
|
20241024,191500,26712770,3000,3000,3000,3000,0
|
|
20241024,191400,26712770,3000,3000,3000,3000,0
|
|
20241024,191300,26712770,3000,3000,3000,3000,0
|
|
20241024,191200,26712770,3000,3000,3000,3000,0
|
|
20241024,191100,26712770,3000,3000,3000,3000,0
|
|
20241024,191000,26712770,3000,3000,3000,3000,0
|
|
20241024,190900,26712770,3000,3000,3000,3000,0
|
|
20241024,190800,26712770,3000,3000,3000,3000,0
|
|
20241024,190700,26712770,3000,3000,3000,3000,0
|
|
20241024,190600,26712770,3000,3000,3000,3000,0
|
|
20241024,190500,26712770,3000,3000,3000,3000,0
|
|
20241024,190400,26712770,3000,3000,3000,3000,0
|
|
20241024,190300,26712770,3000,3000,3000,3000,0
|
|
20241024,190200,26712770,3000,3000,3000,3000,0
|
|
20241024,190100,26712770,3000,3000,3000,3000,0
|
|
20241024,190000,26712770,3000,3000,3000,3000,0
|
|
20241024,185900,26712770,3000,3000,3000,3000,0
|
|
20241024,185800,26712770,3000,3000,3000,3000,0
|
|
20241024,185700,26712770,3000,3000,3000,3000,0
|
|
20241024,185600,26712770,3000,3000,3000,3000,0
|
|
20241024,185500,26712770,3000,3000,3000,3000,0
|
|
20241024,185400,26712770,3000,3000,3000,3000,0
|
|
20241024,185300,26712770,3000,3000,3000,3000,0
|
|
20241024,185200,26712770,3000,3000,3000,3000,0
|
|
20241024,185100,26712770,3000,3000,3000,3000,0
|
|
20241024,185000,26712770,3000,3000,3000,3000,200
|
|
20241024,184900,26712770,3000,3000,3000,3000,0
|
|
20241024,184800,26712770,3000,3000,3000,3000,0
|
|
20241024,184700,26712770,3000,3000,3000,3000,0
|
|
20241024,184600,26712770,3000,3000,3000,3000,0
|
|
20241024,184500,26712770,3000,3000,3000,3000,0
|
|
20241024,184400,26712770,3000,3000,3000,3000,0
|
|
20241024,184300,26712770,3000,3000,3000,3000,0
|
|
20241024,184200,26712770,3000,3000,3000,3000,0
|
|
20241024,184100,26712770,3000,3000,3000,3000,0
|
|
20241024,184000,26712770,3000,3000,3000,3000,0
|
|
20241024,183900,26712770,3000,3000,3000,3000,0
|
|
20241024,183800,26712770,3000,3000,3000,3000,0
|
|
20241024,183700,26712770,3000,3000,3000,3000,0
|
|
20241024,183600,26712770,3000,3000,3000,3000,0
|
|
20241024,183500,26712770,3000,3000,3000,3000,0
|
|
20241024,183400,26712770,3000,3000,3000,3000,0
|
|
20241024,183300,26712770,3000,3000,3000,3000,0
|
|
20241024,183200,26712770,3000,3000,3000,3000,0
|
|
20241024,183100,26712770,3000,3000,3000,3000,0
|
|
20241024,183000,26712770,3000,3000,3000,3000,0
|
|
20241024,182900,26712770,3000,3000,3000,3000,0
|
|
20241024,182800,26712770,3000,3000,3000,3000,0
|
|
20241024,182700,26712770,3000,3000,3000,3000,0
|
|
20241024,182600,26712770,3000,3000,3000,3000,0
|
|
20241024,182500,26712770,3000,3000,3000,3000,0
|
|
20241024,182400,26712770,3000,3000,3000,3000,0
|
|
20241024,182300,26712770,3000,3000,3000,3000,0
|
|
20241024,182200,26712770,3000,3000,3000,3000,0
|
|
20241024,182100,26712770,3000,3000,3000,3000,0
|
|
20241024,182000,26712770,3000,3000,3000,3000,200
|
|
20241024,181900,26712770,3000,3000,3000,3000,0
|
|
20241024,181800,26712770,3000,3000,3000,3000,0
|
|
20241024,181700,26712770,3000,3000,3000,3000,0
|
|
20241024,181600,26712770,3000,3000,3000,3000,0
|
|
20241024,181500,26712770,3000,3000,3000,3000,0
|
|
20241024,181400,26712770,3000,3000,3000,3000,0
|
|
20241024,181300,26712770,3000,3000,3000,3000,0
|
|
20241024,181200,26712770,3000,3000,3000,3000,0
|
|
20241024,181100,26712770,3000,3000,3000,3000,0
|
|
20241024,181000,26712770,3000,3000,3000,3000,0
|
|
20241024,180900,26712770,3000,3000,3000,3000,0
|
|
20241024,180800,26712770,3000,3000,3000,3000,0
|
|
20241024,180700,26712770,3000,3000,3000,3000,0
|
|
20241024,180600,26712770,3000,3000,3000,3000,0
|
|
20241024,180500,26712770,3000,3000,3000,3000,0
|
|
20241024,180400,26712770,3000,3000,3000,3000,0
|
|
20241024,180300,26712770,3000,3000,3000,3000,0
|
|
20241024,180200,26712770,3000,3000,3000,3000,0
|
|
20241024,180100,26712770,3000,3000,3000,3000,0
|
|
20241024,180000,26712770,3000,3000,3000,3000,0
|
|
20241024,175900,26712770,3000,3000,3000,3000,0
|
|
20241024,175800,26712770,3000,3000,3000,3000,0
|
|
20241024,175700,26712770,3000,3000,3000,3000,0
|
|
20241024,175600,26712770,3000,3000,3000,3000,0
|
|
20241024,175500,26712770,3000,3000,3000,3000,0
|
|
20241024,175400,26712770,3000,3000,3000,3000,0
|
|
20241024,175300,26712770,3000,3000,3000,3000,0
|
|
20241024,175200,26712770,3000,3000,3000,3000,0
|
|
20241024,175100,26712770,3000,3000,3000,3000,0
|
|
20241024,175000,26712770,3000,3000,3000,3000,200
|
|
20241024,174900,26712770,3000,3000,3000,3000,0
|
|
20241024,174800,26712770,3000,3000,3000,3000,0
|
|
20241024,174700,26712770,3000,3000,3000,3000,0
|
|
20241024,174600,26712770,3000,3000,3000,3000,0
|
|
20241024,174500,26712770,3000,3000,3000,3000,0
|
|
20241024,174400,26712770,3000,3000,3000,3000,0
|
|
20241024,174300,26712770,3000,3000,3000,3000,0
|
|
20241024,174200,26712770,3000,3000,3000,3000,0
|
|
20241024,174100,26712770,3000,3000,3000,3000,0
|
|
20241024,174000,26712770,3000,3000,3000,3000,0
|
|
20241024,173900,26712770,3000,3000,3000,3000,0
|
|
20241024,173800,26712770,3000,3000,3000,3000,0
|
|
20241024,173700,26712770,3000,3000,3000,3000,0
|
|
20241024,173600,26712770,3000,3000,3000,3000,0
|
|
20241024,173500,26712770,3000,3000,3000,3000,0
|
|
20241024,173400,26712770,3000,3000,3000,3000,0
|
|
20241024,173300,26712770,3000,3000,3000,3000,0
|
|
20241024,173200,26712770,3000,3000,3000,3000,0
|
|
20241024,173100,26712770,3000,3000,3000,3000,0
|
|
20241024,173000,26712770,3000,3000,3000,3000,0
|
|
20241024,172900,26712770,3000,3000,3000,3000,0
|
|
20241024,172800,26712770,3000,3000,3000,3000,0
|
|
20241024,172700,26712770,3000,3000,3000,3000,0
|
|
20241024,172600,26712770,3000,3000,3000,3000,0
|
|
20241024,172500,26712770,3000,3000,3000,3000,0
|
|
20241024,172400,26712770,3000,3000,3000,3000,0
|
|
20241024,172300,26712770,3000,3000,3000,3000,0
|
|
20241024,172200,26712770,3000,3000,3000,3000,0
|
|
20241024,172100,26712770,3000,3000,3000,3000,0
|
|
20241024,172000,26712770,3000,3000,3000,3000,200
|
|
20241024,171900,26712770,3000,3000,3000,3000,0
|
|
20241024,171800,26712770,3000,3000,3000,3000,0
|
|
20241024,171700,26712770,3000,3000,3000,3000,0
|
|
20241024,171600,26712770,3000,3000,3000,3000,0
|
|
20241024,171500,26712770,3000,3000,3000,3000,0
|
|
20241024,171400,26712770,3000,3000,3000,3000,0
|
|
20241024,171300,26712770,3000,3000,3000,3000,0
|
|
20241024,171200,26712770,3000,3000,3000,3000,0
|
|
20241024,171100,26712770,3000,3000,3000,3000,0
|
|
20241024,171000,26712770,3000,3000,3000,3000,0
|
|
20241024,170900,26712770,3000,3000,3000,3000,0
|
|
20241024,170800,26712770,3000,3000,3000,3000,0
|
|
20241024,170700,26712770,3000,3000,3000,3000,0
|
|
20241024,170600,26712770,3000,3000,3000,3000,0
|
|
20241024,170500,26712770,3000,3000,3000,3000,0
|
|
20241024,170400,26712770,3000,3000,3000,3000,0
|
|
20241024,170300,26712770,3000,3000,3000,3000,0
|
|
20241024,170200,26712770,3000,3000,3000,3000,0
|
|
20241024,170100,26712770,3000,3000,3000,3000,0
|
|
20241024,170000,26712770,3000,3000,3000,3000,0
|
|
20241024,165900,26712770,3000,3000,3000,3000,0
|
|
20241024,165800,26712770,3000,3000,3000,3000,0
|
|
20241024,165700,26712770,3000,3000,3000,3000,0
|
|
20241024,165600,26712770,3000,3000,3000,3000,0
|
|
20241024,165500,26712770,3000,3000,3000,3000,0
|
|
20241024,165400,26712770,3000,3000,3000,3000,0
|
|
20241024,165300,26712770,3000,3000,3000,3000,0
|
|
20241024,165200,26712770,3000,3000,3000,3000,0
|
|
20241024,165100,26712770,3000,3000,3000,3000,0
|
|
20241024,165000,26712770,3000,3000,3000,3000,200
|
|
20241024,164900,26712770,3000,3000,3000,3000,0
|
|
20241024,164800,26712770,3000,3000,3000,3000,0
|
|
20241024,164700,26712770,3000,3000,3000,3000,0
|
|
20241024,164600,26712770,3000,3000,3000,3000,0
|
|
20241024,164500,26712770,3000,3000,3000,3000,0
|
|
20241024,164400,26712770,3000,3000,3000,3000,0
|
|
20241024,164300,26712770,3000,3000,3000,3000,0
|
|
20241024,164200,26712770,3000,3000,3000,3000,0
|
|
20241024,164100,26712770,3000,3000,3000,3000,0
|
|
20241024,164000,26712770,3000,3000,3000,3000,0
|
|
20241024,163900,26712770,3000,3000,3000,3000,0
|
|
20241024,163800,26712770,3000,3000,3000,3000,0
|
|
20241024,163700,26712770,3000,3000,3000,3000,0
|
|
20241024,163600,26712770,3000,3000,3000,3000,0
|
|
20241024,163500,26712770,3000,3000,3000,3000,0
|
|
20241024,163400,26712770,3000,3000,3000,3000,0
|
|
20241024,163300,26712770,3000,3000,3000,3000,0
|
|
20241024,163200,26712770,3000,3000,3000,3000,0
|
|
20241024,163100,26712770,3000,3000,3000,3000,0
|
|
20241024,163000,26712770,3000,3000,3000,3000,0
|
|
20241024,162900,26712770,3000,3000,3000,3000,0
|
|
20241024,162800,26712770,3000,3000,3000,3000,0
|
|
20241024,162700,26712770,3000,3000,3000,3000,0
|
|
20241024,162600,26712770,3000,3000,3000,3000,0
|
|
20241024,162500,26712770,3000,3000,3000,3000,0
|
|
20241024,162400,26712770,3000,3000,3000,3000,0
|
|
20241024,162300,26712770,3000,3000,3000,3000,0
|
|
20241024,162200,26712770,3000,3000,3000,3000,0
|
|
20241024,162100,26712770,3000,3000,3000,3000,0
|
|
20241024,162000,26712770,3000,3000,3000,3000,200
|
|
20241024,161900,26712770,3000,3000,3000,3000,0
|
|
20241024,161800,26712770,3000,3000,3000,3000,0
|
|
20241024,161700,26712770,3000,3000,3000,3000,0
|
|
20241024,161600,26712770,3000,3000,3000,3000,0
|
|
20241024,161500,26712770,3000,3000,3000,3000,0
|
|
20241024,161400,26712770,3000,3000,3000,3000,0
|
|
20241024,161300,26712770,3000,3000,3000,3000,0
|
|
20241024,161200,26712770,3000,3000,3000,3000,0
|
|
20241024,161100,26712770,3000,3000,3000,3000,0
|
|
20241024,161000,26712770,3000,3000,3000,3000,0
|
|
20241024,160900,26712770,3000,3000,3000,3000,0
|
|
20241024,160800,26712770,3000,3000,3000,3000,0
|
|
20241024,160700,26712770,3000,3000,3000,3000,0
|
|
20241024,160600,26712770,3000,3000,3000,3000,0
|
|
20241024,160500,26712770,3000,3000,3000,3000,0
|
|
20241024,160400,26712770,3000,3000,3000,3000,0
|
|
20241024,160300,26712770,3000,3000,3000,3000,0
|
|
20241024,160200,26712770,3000,3000,3000,3000,0
|
|
20241024,160100,26712770,3000,3000,3000,3000,0
|
|
20241024,160000,26712770,3000,3000,3000,3000,0
|
|
20241024,155900,26712770,3000,3000,3000,3000,0
|
|
20241024,155800,26712770,3000,3000,3000,3000,0
|
|
20241024,155700,26712770,3000,3000,3000,3000,0
|
|
20241024,155600,26712770,3000,3000,3000,3000,0
|
|
20241024,155500,26712770,3000,3000,3000,3000,0
|
|
20241024,155400,26712770,3000,3000,3000,3000,0
|
|
20241024,155300,26712770,3000,3000,3000,3000,0
|
|
20241024,155200,26712770,3000,3000,3000,3000,0
|
|
20241024,155100,26712770,3000,3000,3000,3000,0
|
|
20241024,155000,26712770,3000,3000,3000,3000,200
|
|
20241024,154900,26712770,3000,3000,3000,3000,0
|
|
20241024,154800,26712770,3000,3000,3000,3000,0
|
|
20241024,154700,26712770,3000,3000,3000,3000,0
|
|
20241024,154600,26712770,3000,3000,3000,3000,0
|
|
20241024,154500,26712770,3000,3000,3000,3000,0
|
|
20241024,154400,26712770,3000,3000,3000,3000,0
|
|
20241024,154300,26712770,3000,3000,3000,3000,0
|
|
20241024,154200,26712770,3000,3000,3000,3000,0
|
|
20241024,154100,26712770,3000,3000,3000,3000,0
|
|
20241024,154000,26712770,3000,3000,3000,3000,0
|
|
20241024,153900,26712770,3000,3000,3000,3000,0
|
|
20241024,153800,26712770,3000,3000,3000,3000,0
|
|
20241024,153700,26712770,3000,3000,3000,3000,0
|
|
20241024,153600,26712770,3000,3000,3000,3000,0
|
|
20241024,153500,26712770,3000,3000,3000,3000,0
|
|
20241024,153400,26712770,3000,3000,3000,3000,0
|
|
20241024,153300,26712770,3000,3000,3000,3000,0
|
|
20241024,153200,26712770,3000,3000,3000,3000,0
|
|
20241024,153100,26712770,3000,3000,3000,3000,0
|
|
20241024,153000,26712770,3000,3000,3000,3000,200
|
|
20241024,152900,26112770,3000,3000,3000,3000,0
|
|
20241024,152800,26112770,3000,3000,3000,3000,0
|
|
20241024,152700,26112770,3000,3000,3000,3000,0
|
|
20241024,152600,26112770,3000,3000,3000,3000,0
|
|
20241024,152500,26112770,3000,3000,3000,3000,0
|
|
20241024,152400,26112770,3000,3000,3000,3000,0
|
|
20241024,152300,26112770,3000,3000,3000,3000,0
|
|
20241024,152200,26112770,3000,3000,3000,3000,0
|
|
20241024,152100,26112770,3000,3000,3000,3000,0
|
|
20241024,152000,26112770,3000,3000,3000,3000,0
|
|
20241024,151900,26112770,3000,2985,3000,2985,500
|
|
20241024,151800,24615715,2950,2950,2950,2950,0
|
|
20241024,151700,24615715,2950,2950,2950,2950,0
|
|
20241024,151600,24615715,2950,2950,2950,2950,0
|
|
20241024,151500,24615715,2950,2950,2950,2950,0
|
|
20241024,151400,24615715,2950,2950,2950,2950,0
|
|
20241024,151300,24615715,2950,2950,2950,2950,0
|
|
20241024,151200,24615715,2950,2950,2950,2950,0
|
|
20241024,151100,24615715,2950,2960,2960,2950,254
|
|
20241024,151000,23866265,2995,2995,2995,2995,0
|
|
20241024,150900,23866265,2995,2995,2995,2995,0
|
|
20241024,150800,23866265,2995,2995,2995,2995,0
|
|
20241024,150700,23866265,2995,2995,2995,2995,0
|
|
20241024,150600,23866265,2995,2995,2995,2995,0
|
|
20241024,150500,23866265,2995,2995,2995,2995,34
|
|
20241024,150400,23764435,2995,2995,2995,2995,0
|
|
20241024,150300,23764435,2995,2995,2995,2995,0
|
|
20241024,150200,23764435,2995,2995,2995,2995,0
|
|
20241024,150100,23764435,2995,2995,2995,2995,0
|
|
20241024,150000,23764435,2995,2995,2995,2995,0
|
|
20241024,145900,23764435,2995,2995,2995,2995,0
|
|
20241024,145800,23764435,2995,2995,2995,2995,0
|
|
20241024,145700,23764435,2995,2995,2995,2995,0
|
|
20241024,145600,23764435,2995,2995,2995,2995,0
|
|
20241024,145500,23764435,2995,2995,2995,2995,0
|
|
20241024,145400,23764435,2995,2995,2995,2995,0
|
|
20241024,145300,23764435,2995,2995,2995,2995,0
|
|
20241024,145200,23764435,2995,2995,2995,2995,0
|
|
20241024,145100,23764435,2995,2995,2995,2995,0
|
|
20241024,145000,23764435,2995,2995,2995,2995,0
|
|
20241024,144900,23764435,2995,2995,2995,2995,0
|
|
20241024,144800,23764435,2995,2995,2995,2995,0
|
|
20241024,144700,23764435,2995,2995,2995,2995,0
|
|
20241024,144600,23764435,2995,2995,2995,2995,0
|
|
20241024,144500,23764435,2995,2995,2995,2995,0
|
|
20241024,144400,23764435,2995,2995,2995,2995,0
|
|
20241024,144300,23764435,2995,2995,2995,2995,0
|
|
20241024,144200,23764435,2995,2995,2995,2995,0
|
|
20241024,144100,23764435,2995,2995,2995,2995,0
|
|
20241024,144000,23764435,2995,2995,2995,2995,0
|
|
20241024,143900,23764435,2995,2995,2995,2995,47
|
|
20241024,143800,23623670,2995,2995,2995,2995,0
|
|
20241024,143700,23623670,2995,2995,2995,2995,0
|
|
20241024,143600,23623670,2995,2995,2995,2995,1
|
|
20241024,143500,23620675,2950,2950,2950,2950,0
|
|
20241024,143400,23620675,2950,2950,2950,2950,0
|
|
20241024,143300,23620675,2950,2950,2950,2950,0
|
|
20241024,143200,23620675,2950,2950,2950,2950,0
|
|
20241024,143100,23620675,2950,2950,2950,2950,0
|
|
20241024,143000,23620675,2950,2950,2950,2950,0
|
|
20241024,142900,23620675,2950,2950,2950,2950,0
|
|
20241024,142800,23620675,2950,2950,2950,2950,0
|
|
20241024,142700,23620675,2950,2950,2950,2950,0
|
|
20241024,142600,23620675,2950,2950,2950,2950,0
|
|
20241024,142500,23620675,2950,2950,2950,2950,0
|
|
20241024,142400,23620675,2950,2950,2950,2950,0
|
|
20241024,142300,23620675,2950,2950,2950,2950,1064
|
|
20241024,142200,20481875,2955,2955,2955,2955,100
|
|
20241024,142100,20186375,2955,2955,2955,2955,1
|
|
20241024,142000,20183420,2955,2955,2955,2955,0
|
|
20241024,141900,20183420,2955,2955,2955,2955,0
|
|
20241024,141800,20183420,2955,2955,2955,2955,0
|
|
20241024,141700,20183420,2955,2955,2955,2955,0
|
|
20241024,141600,20183420,2955,2955,2955,2955,0
|
|
20241024,141500,20183420,2955,2955,2955,2955,0
|
|
20241024,141400,20183420,2955,2955,2955,2955,448
|
|
20241024,141300,18859580,2990,2990,2990,2990,117
|
|
20241024,141200,18509750,2995,2995,2995,2995,1
|
|
20241024,141100,18506755,2935,2935,2935,2935,0
|
|
20241024,141000,18506755,2935,2960,2960,2935,1000
|
|
20241024,140900,15558310,2960,2960,2960,2960,0
|
|
20241024,140800,15558310,2960,2960,2960,2960,0
|
|
20241024,140700,15558310,2960,2960,2960,2960,0
|
|
20241024,140600,15558310,2960,2960,2960,2960,385
|
|
20241024,140500,14418710,2965,2965,2965,2965,340
|
|
20241024,140400,13410610,2995,2995,2995,2995,68
|
|
20241024,140300,13206950,2995,2965,2995,2965,482
|
|
20241024,140200,11777340,2970,2970,2970,2970,39
|
|
20241024,140100,11661510,2970,2970,2970,2970,613
|
|
20241024,140000,9840900,2975,2975,2975,2975,10
|
|
20241024,135900,9811150,2975,2975,2975,2975,100
|
|
20241024,135800,9513650,2975,2975,2975,2975,0
|
|
20241024,135700,9513650,2975,2975,2975,2975,0
|
|
20241024,135600,9513650,2975,2975,2975,2975,119
|
|
20241024,135500,9159625,2980,2980,2980,2980,242
|
|
20241024,135400,8438465,2980,2980,2980,2980,201
|
|
20241024,135300,7839485,3005,3005,3005,3005,0
|
|
20241024,135200,7839485,3005,3005,3005,3005,0
|
|
20241024,135100,7839485,3005,3005,3005,3005,0
|
|
20241024,135000,7839485,3005,3005,3005,3005,0
|
|
20241024,134900,7839485,3005,3005,3005,3005,0
|
|
20241024,134800,7839485,3005,3005,3005,3005,0
|
|
20241024,134700,7839485,3005,3005,3005,3005,0
|
|
20241024,134600,7839485,3005,3005,3005,3005,67
|
|
20241024,134500,7638150,2995,2995,2995,2995,0
|
|
20241024,134400,7638150,2995,2995,2995,2995,0
|
|
20241024,134300,7638150,2995,2995,2995,2995,0
|
|
20241024,134200,7638150,2995,2995,2995,2995,100
|
|
20241024,134100,7338650,2995,2995,2995,2995,0
|
|
20241024,134000,7338650,2995,2995,2995,2995,33
|
|
20241024,133900,7239815,2995,2995,2995,2995,0
|
|
20241024,133800,7239815,2995,2995,2995,2995,0
|
|
20241024,133700,7239815,2995,2995,2995,2995,0
|
|
20241024,133600,7239815,2995,2995,2995,2995,0
|
|
20241024,133500,7239815,2995,2995,2995,2995,0
|
|
20241024,133400,7239815,2995,2995,2995,2995,2
|
|
20241024,133300,7233825,2985,2985,2985,2985,0
|
|
20241024,133200,7233825,2985,2985,2985,2985,190
|
|
20241024,133100,6666675,2990,2990,2990,2990,0
|
|
20241024,133000,6666675,2990,2990,2990,2990,0
|
|
20241024,132900,6666675,2990,2990,2990,2990,10
|
|
20241024,132800,6636775,2990,2990,2990,2990,0
|
|
20241024,132700,6636775,2990,2990,2990,2990,1
|
|
20241024,132600,6633785,2990,2990,2990,2990,0
|
|
20241024,132500,6633785,2990,2990,2990,2990,0
|
|
20241024,132400,6633785,2990,2990,2990,2990,0
|
|
20241024,132300,6633785,2990,2990,2990,2990,0
|
|
20241024,132200,6633785,2990,2990,2990,2990,3
|
|
20241024,132100,6624815,2990,2990,2990,2990,0
|
|
20241024,132000,6624815,2990,2990,2990,2990,2
|
|
20241024,131900,6618835,2990,2990,2990,2990,0
|
|
20241024,131800,6618835,2990,2990,2990,2990,0
|
|
20241024,131700,6618835,2990,2990,2990,2990,0
|
|
20241024,131600,6618835,2990,2990,2990,2990,0
|
|
20241024,131500,6618835,2990,2990,2990,2990,0
|
|
20241024,131400,6618835,2990,2990,2990,2990,0
|
|
20241024,131300,6618835,2990,2990,2990,2990,0
|
|
20241024,131200,6618835,2990,2990,2990,2990,0
|
|
20241024,131100,6618835,2990,2990,2990,2990,0
|
|
20241024,131000,6618835,2990,2990,2990,2990,0
|
|
20241024,130900,6618835,2990,2990,2990,2990,0
|
|
20241024,130800,6618835,2990,2990,2990,2990,0
|
|
20241024,130700,6618835,2990,2990,2990,2990,0
|
|
20241024,130600,6618835,2990,2990,2990,2990,0
|
|
20241024,130500,6618835,2990,2990,2990,2990,0
|
|
20241024,130400,6618835,2990,2990,2990,2990,0
|
|
20241024,130300,6618835,2990,2990,2990,2990,0
|
|
20241024,130200,6618835,2990,2990,2990,2990,368
|
|
20241024,130100,5518515,3005,3005,3005,3005,0
|
|
20241024,130000,5518515,3005,3005,3005,3005,0
|
|
20241024,125900,5518515,3005,3005,3005,3005,0
|
|
20241024,125800,5518515,3005,3005,3005,3005,0
|
|
20241024,125700,5518515,3005,3005,3005,3005,0
|
|
20241024,125600,5518515,3005,3005,3005,3005,0
|
|
20241024,125500,5518515,3005,3005,3005,3005,0
|
|
20241024,125400,5518515,3005,3005,3005,3005,0
|
|
20241024,125300,5518515,3005,3005,3005,3005,0
|
|
20241024,125200,5518515,3005,3005,3005,3005,0
|
|
20241024,125100,5518515,3005,3005,3005,3005,0
|
|
20241024,125000,5518515,3005,3005,3005,3005,0
|
|
20241024,124900,5518515,3005,3005,3005,3005,0
|
|
20241024,124800,5518515,3005,3005,3005,3005,0
|
|
20241024,124700,5518515,3005,3005,3005,3005,0
|
|
20241024,124600,5518515,3005,3005,3005,3005,0
|
|
20241024,124500,5518515,3005,3005,3005,3005,0
|
|
20241024,124400,5518515,3005,3005,3005,3005,0
|
|
20241024,124300,5518515,3005,3005,3005,3005,0
|
|
20241024,124200,5518515,3005,3005,3005,3005,0
|
|
20241024,124100,5518515,3005,3005,3005,3005,0
|
|
20241024,124000,5518515,3005,3005,3005,3005,0
|
|
20241024,123900,5518515,3005,3005,3005,3005,0
|
|
20241024,123800,5518515,3005,3005,3005,3005,0
|
|
20241024,123700,5518515,3005,3005,3005,3005,0
|
|
20241024,123600,5518515,3005,3005,3005,3005,0
|
|
20241024,123500,5518515,3005,3005,3005,3005,0
|
|
20241024,123400,5518515,3005,3005,3005,3005,0
|
|
20241024,123300,5518515,3005,3005,3005,3005,0
|
|
20241024,123200,5518515,3005,3005,3005,3005,0
|
|
20241024,123100,5518515,3005,3005,3005,3005,0
|
|
20241024,123000,5518515,3005,3005,3005,3005,0
|
|
20241024,122900,5518515,3005,3005,3005,3005,0
|
|
20241024,122800,5518515,3005,3005,3005,3005,0
|
|
20241024,122700,5518515,3005,3005,3005,3005,0
|
|
20241024,122600,5518515,3005,3005,3005,3005,2
|
|
20241024,122500,5512505,3005,3005,3005,3005,0
|
|
20241024,122400,5512505,3005,3005,3005,3005,0
|
|
20241024,122300,5512505,3005,3005,3005,3005,10
|
|
20241024,122200,5482455,3005,3005,3005,3005,0
|
|
20241024,122100,5482455,3005,3005,3005,3005,0
|
|
20241024,122000,5482455,3005,3005,3005,3005,0
|
|
20241024,121900,5482455,3005,3005,3005,3005,0
|
|
20241024,121800,5482455,3005,3005,3005,3005,0
|
|
20241024,121700,5482455,3005,3005,3005,3005,0
|
|
20241024,121600,5482455,3005,3005,3005,3005,0
|
|
20241024,121500,5482455,3005,3005,3005,3005,0
|
|
20241024,121400,5482455,3005,3005,3005,3005,0
|
|
20241024,121300,5482455,3005,3005,3005,3005,0
|
|
20241024,121200,5482455,3005,3005,3005,3005,0
|
|
20241024,121100,5482455,3005,3005,3005,3005,0
|
|
20241024,121000,5482455,3005,3005,3005,3005,0
|
|
20241024,120900,5482455,3005,3005,3005,3005,0
|
|
20241024,120800,5482455,3005,3005,3005,3005,0
|
|
20241024,120700,5482455,3005,3005,3005,3005,0
|
|
20241024,120600,5482455,3005,3005,3005,3005,0
|
|
20241024,120500,5482455,3005,3005,3005,3005,0
|
|
20241024,120400,5482455,3005,3005,3005,3005,0
|
|
20241024,120300,5482455,3005,3005,3005,3005,0
|
|
20241024,120200,5482455,3005,3005,3005,3005,0
|
|
20241024,120100,5482455,3005,3005,3005,3005,0
|
|
20241024,120000,5482455,3005,3005,3005,3005,0
|
|
20241024,115900,5482455,3005,3005,3005,3005,0
|
|
20241024,115800,5482455,3005,3005,3005,3005,0
|
|
20241024,115700,5482455,3005,3005,3005,3005,0
|
|
20241024,115600,5482455,3005,3005,3005,3005,0
|
|
20241024,115500,5482455,3005,3005,3005,3005,0
|
|
20241024,115400,5482455,3005,3005,3005,3005,0
|
|
20241024,115300,5482455,3005,3005,3005,3005,0
|
|
20241024,115200,5482455,3005,3005,3005,3005,0
|
|
20241024,115100,5482455,3005,3005,3005,3005,0
|
|
20241024,115000,5482455,3005,3005,3005,3005,0
|
|
20241024,114900,5482455,3005,3005,3005,3005,0
|
|
20241024,114800,5482455,3005,3005,3005,3005,0
|
|
20241024,114700,5482455,3005,3005,3005,3005,0
|
|
20241024,114600,5482455,3005,3005,3005,3005,0
|
|
20241024,114500,5482455,3005,3005,3005,3005,0
|
|
20241024,114400,5482455,3005,3005,3005,3005,0
|
|
20241024,114300,5482455,3005,3005,3005,3005,0
|
|
20241024,114200,5482455,3005,3005,3005,3005,5
|
|
20241024,114100,5467430,3010,3010,3010,3010,0
|
|
20241024,114000,5467430,3010,3010,3010,3010,0
|
|
20241024,113900,5467430,3010,3010,3010,3010,0
|
|
20241024,113800,5467430,3010,3010,3010,3010,0
|
|
20241024,113700,5467430,3010,3010,3010,3010,0
|
|
20241024,113600,5467430,3010,3010,3010,3010,0
|
|
20241024,113500,5467430,3010,3010,3010,3010,0
|
|
20241024,113400,5467430,3010,3010,3010,3010,0
|
|
20241024,113300,5467430,3010,3010,3010,3010,0
|
|
20241024,113200,5467430,3010,3010,3010,3010,0
|
|
20241024,113100,5467430,3010,3010,3010,3010,0
|
|
20241024,113000,5467430,3010,3010,3010,3010,0
|
|
20241024,112900,5467430,3010,3010,3010,3010,0
|
|
20241024,112800,5467430,3010,3010,3010,3010,0
|
|
20241024,112700,5467430,3010,3010,3010,3010,0
|
|
20241024,112600,5467430,3010,3010,3010,3010,0
|
|
20241024,112500,5467430,3010,3010,3010,3010,0
|
|
20241024,112400,5467430,3010,3010,3010,3010,0
|
|
20241024,112300,5467430,3010,3010,3010,3010,0
|
|
20241024,112200,5467430,3010,3010,3010,3010,0
|
|
20241024,112100,5467430,3010,3010,3010,3010,0
|
|
20241024,112000,5467430,3010,3010,3010,3010,0
|
|
20241024,111900,5467430,3010,3010,3010,3010,0
|
|
20241024,111800,5467430,3010,3010,3010,3010,0
|
|
20241024,111700,5467430,3010,3010,3010,3010,0
|
|
20241024,111600,5467430,3010,3010,3010,3010,1
|
|
20241024,111500,5464420,2990,2990,2990,2990,0
|
|
20241024,111400,5464420,2990,2990,2990,2990,0
|
|
20241024,111300,5464420,2990,2990,2990,2990,0
|
|
20241024,111200,5464420,2990,2990,2990,2990,0
|
|
20241024,111100,5464420,2990,2990,2990,2990,0
|
|
20241024,111000,5464420,2990,2990,2990,2990,0
|
|
20241024,110900,5464420,2990,2990,2990,2990,0
|
|
20241024,110800,5464420,2990,2990,2990,2990,0
|
|
20241024,110700,5464420,2990,2990,2990,2990,0
|
|
20241024,110600,5464420,2990,2990,2990,2990,0
|
|
20241024,110500,5464420,2990,2990,2990,2990,0
|
|
20241024,110400,5464420,2990,2990,2990,2990,0
|
|
20241024,110300,5464420,2990,2990,2990,2990,0
|
|
20241024,110200,5464420,2990,2990,2990,2990,0
|
|
20241024,110100,5464420,2990,2990,2990,2990,0
|
|
20241024,110000,5464420,2990,2990,2990,2990,0
|
|
20241024,105900,5464420,2990,2990,2990,2990,0
|
|
20241024,105800,5464420,2990,2990,2990,2990,0
|
|
20241024,105700,5464420,2990,2990,2990,2990,0
|
|
20241024,105600,5464420,2990,2990,2990,2990,1134
|
|
20241024,105500,2073760,3015,3015,3015,3015,0
|
|
20241024,105400,2073760,3015,3015,3015,3015,0
|
|
20241024,105300,2073760,3015,3015,3015,3015,0
|
|
20241024,105200,2073760,3015,3015,3015,3015,0
|
|
20241024,105100,2073760,3015,3015,3015,3015,0
|
|
20241024,105000,2073760,3015,3015,3015,3015,0
|
|
20241024,104900,2073760,3015,3015,3015,3015,0
|
|
20241024,104800,2073760,3015,3015,3015,3015,0
|
|
20241024,104700,2073760,3015,3015,3015,3015,0
|
|
20241024,104600,2073760,3015,3015,3015,3015,0
|
|
20241024,104500,2073760,3015,3015,3015,3015,0
|
|
20241024,104400,2073760,3015,3015,3015,3015,0
|
|
20241024,104300,2073760,3015,3015,3015,3015,0
|
|
20241024,104200,2073760,3015,3015,3015,3015,0
|
|
20241024,104100,2073760,3015,3015,3015,3015,0
|
|
20241024,104000,2073760,3015,3015,3015,3015,0
|
|
20241024,103900,2073760,3015,3015,3015,3015,0
|
|
20241024,103800,2073760,3015,3015,3015,3015,0
|
|
20241024,103700,2073760,3015,3015,3015,3015,0
|
|
20241024,103600,2073760,3015,3015,3015,3015,0
|
|
20241024,103500,2073760,3015,3015,3015,3015,0
|
|
20241024,103400,2073760,3015,3015,3015,3015,0
|
|
20241024,103300,2073760,3015,3015,3015,3015,0
|
|
20241024,103200,2073760,3015,3015,3015,3015,0
|
|
20241024,103100,2073760,3015,3015,3015,3015,0
|
|
20241024,103000,2073760,3015,3000,3015,2995,88
|
|
20241024,102900,1810095,3005,3005,3005,3005,0
|
|
20241024,102800,1810095,3005,3005,3005,3005,0
|
|
20241024,102700,1810095,3005,3005,3005,3005,0
|
|
20241024,102600,1810095,3005,3005,3005,3005,0
|
|
20241024,102500,1810095,3005,3005,3005,3005,8
|
|
20241024,102400,1786055,3015,3015,3015,3015,0
|
|
20241024,102300,1786055,3015,3015,3015,3015,20
|
|
20241024,102200,1725755,3015,3015,3015,3015,0
|
|
20241024,102100,1725755,3015,3015,3015,3015,0
|
|
20241024,102000,1725755,3015,3015,3015,3015,0
|
|
20241024,101900,1725755,3015,3015,3015,3015,0
|
|
20241024,101800,1725755,3015,3015,3015,3015,0
|
|
20241024,101700,1725755,3015,3015,3015,3015,0
|
|
20241024,101600,1725755,3015,3015,3015,3015,0
|
|
20241024,101500,1725755,3015,3015,3015,3015,0
|
|
20241024,101400,1725755,3015,3015,3015,3015,0
|
|
20241024,101300,1725755,3015,3015,3015,3015,0
|
|
20241024,101200,1725755,3015,3015,3015,3015,0
|
|
20241024,101100,1725755,3015,3015,3015,3015,0
|
|
20241024,101000,1725755,3015,3015,3015,3015,0
|
|
20241024,100900,1725755,3015,3015,3015,3015,0
|
|
20241024,100800,1725755,3015,3015,3015,3015,0
|
|
20241024,100700,1725755,3015,3015,3015,3015,0
|
|
20241024,100600,1725755,3015,3015,3015,3015,0
|
|
20241024,100500,1725755,3015,3015,3015,3015,0
|
|
20241024,100400,1725755,3015,3015,3015,3015,0
|
|
20241024,100300,1725755,3015,3015,3015,3015,0
|
|
20241024,100200,1725755,3015,3015,3015,3015,0
|
|
20241024,100100,1725755,3015,3015,3015,3015,0
|
|
20241024,100000,1725755,3015,3015,3015,3015,0
|
|
20241024,095900,1725755,3015,3015,3015,3015,0
|
|
20241024,095800,1725755,3015,3015,3015,3015,0
|
|
20241024,095700,1725755,3015,3015,3015,3015,0
|
|
20241024,095600,1725755,3015,3015,3015,3015,260
|
|
20241024,095500,941855,3015,3015,3015,3015,0
|
|
20241024,095400,941855,3015,3015,3015,3015,0
|
|
20241024,095300,941855,3015,3015,3015,3015,0
|
|
20241024,095200,941855,3015,3015,3015,3015,0
|
|
20241024,095100,941855,3015,3015,3015,3015,0
|
|
20241024,095000,941855,3015,3015,3015,3015,0
|
|
20241024,094900,941855,3015,3015,3015,3015,0
|
|
20241024,094800,941855,3015,3015,3015,3015,0
|
|
20241024,094700,941855,3015,3015,3015,3015,0
|
|
20241024,094600,941855,3015,3015,3015,3015,0
|
|
20241024,094500,941855,3015,3015,3015,3015,0
|
|
20241024,094400,941855,3015,3015,3015,3015,0
|
|
20241024,094300,941855,3015,3015,3015,3015,0
|
|
20241024,094200,941855,3015,3015,3015,3015,0
|
|
20241024,094100,941855,3015,3015,3015,3015,0
|
|
20241024,094000,941855,3015,3015,3015,3015,1
|
|
20241024,093900,938840,3020,3020,3020,3020,0
|
|
20241024,093800,938840,3020,3020,3020,3020,0
|
|
20241024,093700,938840,3020,3020,3020,3020,0
|
|
20241024,093600,938840,3020,3020,3020,3020,0
|
|
20241024,093500,938840,3020,3020,3020,3020,0
|
|
20241024,093400,938840,3020,3020,3020,3020,0
|
|
20241024,093300,938840,3020,3020,3020,3020,0
|
|
20241024,093200,938840,3020,3020,3020,3020,0
|
|
20241024,093100,938840,3020,3020,3020,3020,0
|
|
20241024,093000,938840,3020,3020,3020,3020,0
|
|
20241024,092900,938840,3020,3020,3020,3020,0
|
|
20241024,092800,938840,3020,3020,3020,3020,0
|
|
20241024,092700,938840,3020,3020,3020,3020,0
|
|
20241024,092600,938840,3020,3020,3020,3020,0
|
|
20241024,092500,938840,3020,3020,3020,3020,0
|
|
20241024,092400,938840,3020,3020,3020,3020,0
|
|
20241024,092300,938840,3020,3020,3020,3020,0
|
|
20241024,092200,938840,3020,3020,3020,3020,0
|
|
20241024,092100,938840,3020,3020,3020,3020,0
|
|
20241024,092000,938840,3020,3020,3020,3020,0
|
|
20241024,091900,938840,3020,3020,3020,3020,0
|
|
20241024,091800,938840,3020,3020,3020,3020,0
|
|
20241024,091700,938840,3020,3020,3020,3020,0
|
|
20241024,091600,938840,3020,3020,3020,3020,0
|
|
20241024,091500,938840,3020,3020,3020,3020,0
|
|
20241024,091400,938840,3020,3020,3020,3020,0
|
|
20241024,091300,938840,3020,3020,3020,3020,0
|
|
20241024,091200,938840,3020,3020,3020,3020,0
|
|
20241024,091100,938840,3020,3020,3020,3020,0
|
|
20241024,091000,938840,3020,3020,3020,3020,0
|
|
20241024,090900,938840,3020,3020,3020,3020,0
|
|
20241024,090800,938840,3020,3020,3020,3020,0
|
|
20241024,090700,938840,3020,3020,3020,3020,2
|
|
20241024,090600,932800,2990,2990,2990,2990,0
|
|
20241024,090500,932800,2990,2990,2990,2990,40
|
|
20241024,090400,813200,2990,2990,2990,2990,0
|
|
20241024,090300,813200,2990,2990,2990,2990,0
|
|
20241024,090200,813200,2990,2990,2990,2990,0
|
|
20241024,090100,813200,2990,2990,2990,2990,10
|
|
20241024,090000,783300,2990,2985,2990,2985,262
|