604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190100,16300120,3980,3980,3980,3980,132
|
|
20241024,190000,16300120,3980,3980,3980,3980,0
|
|
20241024,185900,16300120,3980,3980,3980,3980,0
|
|
20241024,185800,16300120,3980,3980,3980,3980,0
|
|
20241024,185700,16300120,3980,3980,3980,3980,0
|
|
20241024,185600,16300120,3980,3980,3980,3980,0
|
|
20241024,185500,16300120,3980,3980,3980,3980,0
|
|
20241024,185400,16300120,3980,3980,3980,3980,0
|
|
20241024,185300,16300120,3980,3980,3980,3980,0
|
|
20241024,185200,16300120,3980,3980,3980,3980,0
|
|
20241024,185100,16300120,3980,3980,3980,3980,0
|
|
20241024,185000,16300120,3980,3980,3980,3980,0
|
|
20241024,184900,16300120,3980,3980,3980,3980,0
|
|
20241024,184800,16300120,3980,3980,3980,3980,0
|
|
20241024,184700,16300120,3980,3980,3980,3980,0
|
|
20241024,184600,16300120,3980,3980,3980,3980,0
|
|
20241024,184500,16300120,3980,3980,3980,3980,0
|
|
20241024,184400,16300120,3980,3980,3980,3980,0
|
|
20241024,184300,16300120,3980,3980,3980,3980,0
|
|
20241024,184200,16300120,3980,3980,3980,3980,0
|
|
20241024,184100,16300120,3980,3980,3980,3980,0
|
|
20241024,184000,16300120,3980,3980,3980,3980,0
|
|
20241024,183900,16300120,3980,3980,3980,3980,0
|
|
20241024,183800,16300120,3980,3980,3980,3980,0
|
|
20241024,183700,16300120,3980,3980,3980,3980,0
|
|
20241024,183600,16300120,3980,3980,3980,3980,0
|
|
20241024,183500,16300120,3980,3980,3980,3980,0
|
|
20241024,183400,16300120,3980,3980,3980,3980,0
|
|
20241024,183300,16300120,3980,3980,3980,3980,0
|
|
20241024,183200,16300120,3980,3980,3980,3980,0
|
|
20241024,183100,16300120,3980,3980,3980,3980,132
|
|
20241024,183000,16300120,3980,3980,3980,3980,0
|
|
20241024,182900,16300120,3980,3980,3980,3980,0
|
|
20241024,182800,16300120,3980,3980,3980,3980,0
|
|
20241024,182700,16300120,3980,3980,3980,3980,0
|
|
20241024,182600,16300120,3980,3980,3980,3980,0
|
|
20241024,182500,16300120,3980,3980,3980,3980,0
|
|
20241024,182400,16300120,3980,3980,3980,3980,0
|
|
20241024,182300,16300120,3980,3980,3980,3980,0
|
|
20241024,182200,16300120,3980,3980,3980,3980,0
|
|
20241024,182100,16300120,3980,3980,3980,3980,0
|
|
20241024,182000,16300120,3980,3980,3980,3980,0
|
|
20241024,181900,16300120,3980,3980,3980,3980,0
|
|
20241024,181800,16300120,3980,3980,3980,3980,0
|
|
20241024,181700,16300120,3980,3980,3980,3980,0
|
|
20241024,181600,16300120,3980,3980,3980,3980,0
|
|
20241024,181500,16300120,3980,3980,3980,3980,0
|
|
20241024,181400,16300120,3980,3980,3980,3980,0
|
|
20241024,181300,16300120,3980,3980,3980,3980,0
|
|
20241024,181200,16300120,3980,3980,3980,3980,0
|
|
20241024,181100,16300120,3980,3980,3980,3980,0
|
|
20241024,181000,16300120,3980,3980,3980,3980,0
|
|
20241024,180900,16300120,3980,3980,3980,3980,0
|
|
20241024,180800,16300120,3980,3980,3980,3980,0
|
|
20241024,180700,16300120,3980,3980,3980,3980,0
|
|
20241024,180600,16300120,3980,3980,3980,3980,0
|
|
20241024,180500,16300120,3980,3980,3980,3980,0
|
|
20241024,180400,16300120,3980,3980,3980,3980,0
|
|
20241024,180300,16300120,3980,3980,3980,3980,0
|
|
20241024,180200,16300120,3980,3980,3980,3980,0
|
|
20241024,180100,16300120,3980,3980,3980,3980,132
|
|
20241024,180000,16300120,3980,3980,3980,3980,0
|
|
20241024,175900,16300120,3980,3980,3980,3980,0
|
|
20241024,175800,16300120,3980,3980,3980,3980,0
|
|
20241024,175700,16300120,3980,3980,3980,3980,0
|
|
20241024,175600,16300120,3980,3980,3980,3980,0
|
|
20241024,175500,16300120,3980,3980,3980,3980,0
|
|
20241024,175400,16300120,3980,3980,3980,3980,0
|
|
20241024,175300,16300120,3980,3980,3980,3980,0
|
|
20241024,175200,16300120,3980,3980,3980,3980,0
|
|
20241024,175100,16300120,3980,3980,3980,3980,0
|
|
20241024,175000,16300120,3980,3980,3980,3980,0
|
|
20241024,174900,16300120,3980,3980,3980,3980,0
|
|
20241024,174800,16300120,3980,3980,3980,3980,0
|
|
20241024,174700,16300120,3980,3980,3980,3980,0
|
|
20241024,174600,16300120,3980,3980,3980,3980,0
|
|
20241024,174500,16300120,3980,3980,3980,3980,0
|
|
20241024,174400,16300120,3980,3980,3980,3980,0
|
|
20241024,174300,16300120,3980,3980,3980,3980,0
|
|
20241024,174200,16300120,3980,3980,3980,3980,0
|
|
20241024,174100,16300120,3980,3980,3980,3980,0
|
|
20241024,174000,16300120,3980,3980,3980,3980,0
|
|
20241024,173900,16300120,3980,3980,3980,3980,0
|
|
20241024,173800,16300120,3980,3980,3980,3980,0
|
|
20241024,173700,16300120,3980,3980,3980,3980,0
|
|
20241024,173600,16300120,3980,3980,3980,3980,0
|
|
20241024,173500,16300120,3980,3980,3980,3980,0
|
|
20241024,173400,16300120,3980,3980,3980,3980,0
|
|
20241024,173300,16300120,3980,3980,3980,3980,0
|
|
20241024,173200,16300120,3980,3980,3980,3980,0
|
|
20241024,173100,16300120,3980,3980,3980,3980,132
|
|
20241024,173000,16300120,3980,3980,3980,3980,0
|
|
20241024,172900,16300120,3980,3980,3980,3980,0
|
|
20241024,172800,16300120,3980,3980,3980,3980,0
|
|
20241024,172700,16300120,3980,3980,3980,3980,0
|
|
20241024,172600,16300120,3980,3980,3980,3980,0
|
|
20241024,172500,16300120,3980,3980,3980,3980,0
|
|
20241024,172400,16300120,3980,3980,3980,3980,0
|
|
20241024,172300,16300120,3980,3980,3980,3980,0
|
|
20241024,172200,16300120,3980,3980,3980,3980,0
|
|
20241024,172100,16300120,3980,3980,3980,3980,0
|
|
20241024,172000,16300120,3980,3980,3980,3980,0
|
|
20241024,171900,16300120,3980,3980,3980,3980,0
|
|
20241024,171800,16300120,3980,3980,3980,3980,0
|
|
20241024,171700,16300120,3980,3980,3980,3980,0
|
|
20241024,171600,16300120,3980,3980,3980,3980,0
|
|
20241024,171500,16300120,3980,3980,3980,3980,0
|
|
20241024,171400,16300120,3980,3980,3980,3980,0
|
|
20241024,171300,16300120,3980,3980,3980,3980,0
|
|
20241024,171200,16300120,3980,3980,3980,3980,0
|
|
20241024,171100,16300120,3980,3980,3980,3980,0
|
|
20241024,171000,16300120,3980,3980,3980,3980,0
|
|
20241024,170900,16300120,3980,3980,3980,3980,0
|
|
20241024,170800,16300120,3980,3980,3980,3980,0
|
|
20241024,170700,16300120,3980,3980,3980,3980,0
|
|
20241024,170600,16300120,3980,3980,3980,3980,0
|
|
20241024,170500,16300120,3980,3980,3980,3980,0
|
|
20241024,170400,16300120,3980,3980,3980,3980,0
|
|
20241024,170300,16300120,3980,3980,3980,3980,0
|
|
20241024,170200,16300120,3980,3980,3980,3980,0
|
|
20241024,170100,16300120,3980,3980,3980,3980,132
|
|
20241024,170000,16300120,3980,3980,3980,3980,0
|
|
20241024,165900,16300120,3980,3980,3980,3980,0
|
|
20241024,165800,16300120,3980,3980,3980,3980,0
|
|
20241024,165700,16300120,3980,3980,3980,3980,0
|
|
20241024,165600,16300120,3980,3980,3980,3980,0
|
|
20241024,165500,16300120,3980,3980,3980,3980,0
|
|
20241024,165400,16300120,3980,3980,3980,3980,0
|
|
20241024,165300,16300120,3980,3980,3980,3980,0
|
|
20241024,165200,16300120,3980,3980,3980,3980,0
|
|
20241024,165100,16300120,3980,3980,3980,3980,0
|
|
20241024,165000,16300120,3980,3980,3980,3980,0
|
|
20241024,164900,16300120,3980,3980,3980,3980,0
|
|
20241024,164800,16300120,3980,3980,3980,3980,0
|
|
20241024,164700,16300120,3980,3980,3980,3980,0
|
|
20241024,164600,16300120,3980,3980,3980,3980,0
|
|
20241024,164500,16300120,3980,3980,3980,3980,0
|
|
20241024,164400,16300120,3980,3980,3980,3980,0
|
|
20241024,164300,16300120,3980,3980,3980,3980,0
|
|
20241024,164200,16300120,3980,3980,3980,3980,0
|
|
20241024,164100,16300120,3980,3980,3980,3980,0
|
|
20241024,164000,16300120,3980,3980,3980,3980,0
|
|
20241024,163900,16300120,3980,3980,3980,3980,0
|
|
20241024,163800,16300120,3980,3980,3980,3980,0
|
|
20241024,163700,16300120,3980,3980,3980,3980,0
|
|
20241024,163600,16300120,3980,3980,3980,3980,0
|
|
20241024,163500,16300120,3980,3980,3980,3980,0
|
|
20241024,163400,16300120,3980,3980,3980,3980,0
|
|
20241024,163300,16300120,3980,3980,3980,3980,0
|
|
20241024,163200,16300120,3980,3980,3980,3980,0
|
|
20241024,163100,16300120,3980,3980,3980,3980,132
|
|
20241024,163000,16300120,3980,3980,3980,3980,0
|
|
20241024,162900,16300120,3980,3980,3980,3980,0
|
|
20241024,162800,16300120,3980,3980,3980,3980,0
|
|
20241024,162700,16300120,3980,3980,3980,3980,0
|
|
20241024,162600,16300120,3980,3980,3980,3980,0
|
|
20241024,162500,16300120,3980,3980,3980,3980,0
|
|
20241024,162400,16300120,3980,3980,3980,3980,0
|
|
20241024,162300,16300120,3980,3980,3980,3980,0
|
|
20241024,162200,16300120,3980,3980,3980,3980,0
|
|
20241024,162100,16300120,3980,3980,3980,3980,0
|
|
20241024,162000,16300120,3980,3980,3980,3980,0
|
|
20241024,161900,16300120,3980,3980,3980,3980,0
|
|
20241024,161800,16300120,3980,3980,3980,3980,0
|
|
20241024,161700,16300120,3980,3980,3980,3980,0
|
|
20241024,161600,16300120,3980,3980,3980,3980,0
|
|
20241024,161500,16300120,3980,3980,3980,3980,0
|
|
20241024,161400,16300120,3980,3980,3980,3980,0
|
|
20241024,161300,16300120,3980,3980,3980,3980,0
|
|
20241024,161200,16300120,3980,3980,3980,3980,0
|
|
20241024,161100,16300120,3980,3980,3980,3980,0
|
|
20241024,161000,16300120,3980,3980,3980,3980,0
|
|
20241024,160900,16300120,3980,3980,3980,3980,0
|
|
20241024,160800,16300120,3980,3980,3980,3980,0
|
|
20241024,160700,16300120,3980,3980,3980,3980,0
|
|
20241024,160600,16300120,3980,3980,3980,3980,0
|
|
20241024,160500,16300120,3980,3980,3980,3980,0
|
|
20241024,160400,16300120,3980,3980,3980,3980,0
|
|
20241024,160300,16300120,3980,3980,3980,3980,0
|
|
20241024,160200,16300120,3980,3980,3980,3980,0
|
|
20241024,160100,16300120,3980,3980,3980,3980,132
|
|
20241024,160000,16300120,3980,3980,3980,3980,0
|
|
20241024,155900,16300120,3980,3980,3980,3980,0
|
|
20241024,155800,16300120,3980,3980,3980,3980,0
|
|
20241024,155700,16300120,3980,3980,3980,3980,0
|
|
20241024,155600,16300120,3980,3980,3980,3980,0
|
|
20241024,155500,16300120,3980,3980,3980,3980,0
|
|
20241024,155400,16300120,3980,3980,3980,3980,0
|
|
20241024,155300,16300120,3980,3980,3980,3980,0
|
|
20241024,155200,16300120,3980,3980,3980,3980,0
|
|
20241024,155100,16300120,3980,3980,3980,3980,0
|
|
20241024,155000,16300120,3980,3980,3980,3980,0
|
|
20241024,154900,16300120,3980,3980,3980,3980,0
|
|
20241024,154800,16300120,3980,3980,3980,3980,0
|
|
20241024,154700,16300120,3980,3980,3980,3980,0
|
|
20241024,154600,16300120,3980,3980,3980,3980,0
|
|
20241024,154500,16300120,3980,3980,3980,3980,0
|
|
20241024,154400,16300120,3980,3980,3980,3980,0
|
|
20241024,154300,16300120,3980,3980,3980,3980,0
|
|
20241024,154200,16300120,3980,3980,3980,3980,0
|
|
20241024,154100,16300120,3980,3980,3980,3980,0
|
|
20241024,154000,16300120,3980,3980,3980,3980,0
|
|
20241024,153900,16300120,3980,3980,3980,3980,0
|
|
20241024,153800,16300120,3980,3980,3980,3980,0
|
|
20241024,153700,16300120,3980,3980,3980,3980,0
|
|
20241024,153600,16300120,3980,3980,3980,3980,0
|
|
20241024,153500,16300120,3980,3980,3980,3980,0
|
|
20241024,153400,16300120,3980,3980,3980,3980,0
|
|
20241024,153300,16300120,3980,3980,3980,3980,0
|
|
20241024,153200,16300120,3980,3980,3980,3980,0
|
|
20241024,153100,16300120,3980,3980,3980,3980,132
|
|
20241024,153000,16300120,3980,3980,3980,3980,132
|
|
20241024,152900,15774760,3975,3975,3975,3975,0
|
|
20241024,152800,15774760,3975,3975,3975,3975,0
|
|
20241024,152700,15774760,3975,3975,3975,3975,0
|
|
20241024,152600,15774760,3975,3975,3975,3975,0
|
|
20241024,152500,15774760,3975,3975,3975,3975,0
|
|
20241024,152400,15774760,3975,3975,3975,3975,0
|
|
20241024,152300,15774760,3975,3975,3975,3975,0
|
|
20241024,152200,15774760,3975,3975,3975,3975,0
|
|
20241024,152100,15774760,3975,3975,3975,3975,0
|
|
20241024,152000,15774760,3975,3975,3975,3975,0
|
|
20241024,151900,15774760,3975,3975,3975,3975,0
|
|
20241024,151800,15774760,3975,3975,3975,3975,0
|
|
20241024,151700,15774760,3975,3975,3975,3975,0
|
|
20241024,151600,15774760,3975,3975,3975,3975,0
|
|
20241024,151500,15774760,3975,3975,3975,3975,0
|
|
20241024,151400,15774760,3975,3975,3975,3975,0
|
|
20241024,151300,15774760,3975,3975,3975,3975,0
|
|
20241024,151200,15774760,3975,3975,3975,3975,0
|
|
20241024,151100,15774760,3975,3975,3975,3975,0
|
|
20241024,151000,15774760,3975,3975,3975,3975,1
|
|
20241024,150900,15770785,3975,3975,3975,3975,0
|
|
20241024,150800,15770785,3975,3975,3975,3975,0
|
|
20241024,150700,15770785,3975,3975,3975,3975,0
|
|
20241024,150600,15770785,3975,3975,3975,3975,0
|
|
20241024,150500,15770785,3975,3975,3975,3975,0
|
|
20241024,150400,15770785,3975,3975,3975,3975,0
|
|
20241024,150300,15770785,3975,3975,3975,3975,0
|
|
20241024,150200,15770785,3975,3975,3975,3975,0
|
|
20241024,150100,15770785,3975,3975,3975,3975,0
|
|
20241024,150000,15770785,3975,3975,3975,3975,0
|
|
20241024,145900,15770785,3975,3975,3975,3975,0
|
|
20241024,145800,15770785,3975,3975,3975,3975,0
|
|
20241024,145700,15770785,3975,3975,3975,3975,0
|
|
20241024,145600,15770785,3975,3975,3975,3975,0
|
|
20241024,145500,15770785,3975,3975,3975,3975,0
|
|
20241024,145400,15770785,3975,3975,3975,3975,0
|
|
20241024,145300,15770785,3975,3975,3975,3975,1
|
|
20241024,145200,15766810,3975,3975,3975,3975,0
|
|
20241024,145100,15766810,3975,3975,3975,3975,0
|
|
20241024,145000,15766810,3975,3975,3975,3975,0
|
|
20241024,144900,15766810,3975,3975,3975,3975,0
|
|
20241024,144800,15766810,3975,3975,3975,3975,0
|
|
20241024,144700,15766810,3975,3975,3975,3975,0
|
|
20241024,144600,15766810,3975,3975,3975,3975,0
|
|
20241024,144500,15766810,3975,3975,3975,3975,0
|
|
20241024,144400,15766810,3975,3975,3975,3975,0
|
|
20241024,144300,15766810,3975,3975,3975,3975,0
|
|
20241024,144200,15766810,3975,3975,3975,3975,1
|
|
20241024,144100,15762835,3975,3975,3975,3975,0
|
|
20241024,144000,15762835,3975,3975,3975,3975,0
|
|
20241024,143900,15762835,3975,3975,3975,3975,0
|
|
20241024,143800,15762835,3975,3975,3975,3975,0
|
|
20241024,143700,15762835,3975,3975,3975,3975,0
|
|
20241024,143600,15762835,3975,3975,3975,3975,0
|
|
20241024,143500,15762835,3975,3975,3975,3975,0
|
|
20241024,143400,15762835,3975,3975,3975,3975,1
|
|
20241024,143300,15758860,3955,3955,3955,3955,0
|
|
20241024,143200,15758860,3955,3955,3955,3955,0
|
|
20241024,143100,15758860,3955,3960,3960,3955,20
|
|
20241024,143000,15679750,3975,3975,3975,3975,0
|
|
20241024,142900,15679750,3975,3975,3975,3975,0
|
|
20241024,142800,15679750,3975,3975,3975,3975,0
|
|
20241024,142700,15679750,3975,3975,3975,3975,0
|
|
20241024,142600,15679750,3975,3975,3975,3975,0
|
|
20241024,142500,15679750,3975,3975,3975,3975,0
|
|
20241024,142400,15679750,3975,3975,3975,3975,1
|
|
20241024,142300,15675775,3975,3975,3975,3975,0
|
|
20241024,142200,15675775,3975,3975,3975,3975,1
|
|
20241024,142100,15671800,3980,3980,3980,3980,0
|
|
20241024,142000,15671800,3980,3980,3980,3980,0
|
|
20241024,141900,15671800,3980,3980,3980,3980,0
|
|
20241024,141800,15671800,3980,3980,3980,3980,1
|
|
20241024,141700,15667820,3960,3960,3960,3960,18
|
|
20241024,141600,15596540,3980,3980,3980,3980,0
|
|
20241024,141500,15596540,3980,3980,3980,3980,0
|
|
20241024,141400,15596540,3980,3980,3980,3980,0
|
|
20241024,141300,15596540,3980,3980,3980,3980,3
|
|
20241024,141200,15584600,3980,3980,3980,3980,0
|
|
20241024,141100,15584600,3980,3980,3980,3980,1
|
|
20241024,141000,15580620,3980,3980,3980,3980,0
|
|
20241024,140900,15580620,3980,3980,3980,3980,0
|
|
20241024,140800,15580620,3980,3980,3980,3980,0
|
|
20241024,140700,15580620,3980,3980,3980,3980,0
|
|
20241024,140600,15580620,3980,3980,3980,3980,0
|
|
20241024,140500,15580620,3980,3980,3980,3980,0
|
|
20241024,140400,15580620,3980,3980,3980,3980,0
|
|
20241024,140300,15580620,3980,3980,3980,3980,0
|
|
20241024,140200,15580620,3980,3980,3980,3980,0
|
|
20241024,140100,15580620,3980,3980,3980,3980,0
|
|
20241024,140000,15580620,3980,3980,3980,3980,2
|
|
20241024,135900,15572660,3980,3980,3980,3980,0
|
|
20241024,135800,15572660,3980,3980,3980,3980,0
|
|
20241024,135700,15572660,3980,3980,3980,3980,0
|
|
20241024,135600,15572660,3980,3980,3980,3980,2
|
|
20241024,135500,15564700,3980,3980,3980,3980,0
|
|
20241024,135400,15564700,3980,3980,3980,3980,72
|
|
20241024,135300,15278140,3975,3975,3975,3975,0
|
|
20241024,135200,15278140,3975,3975,3975,3975,0
|
|
20241024,135100,15278140,3975,3975,3975,3975,20
|
|
20241024,135000,15198640,3970,3930,3970,3930,508
|
|
20241024,134900,13188935,3930,3930,3930,3930,0
|
|
20241024,134800,13188935,3930,3930,3930,3930,0
|
|
20241024,134700,13188935,3930,3930,3930,3930,1
|
|
20241024,134600,13185005,3900,3900,3900,3900,0
|
|
20241024,134500,13185005,3900,3940,3940,3900,1600
|
|
20241024,134400,6920545,3970,3970,3970,3970,0
|
|
20241024,134300,6920545,3970,3970,3970,3970,0
|
|
20241024,134200,6920545,3970,3945,3970,3945,200
|
|
20241024,134100,6130160,3945,3945,3945,3945,0
|
|
20241024,134000,6130160,3945,3945,3945,3945,0
|
|
20241024,133900,6130160,3945,3945,3945,3945,0
|
|
20241024,133800,6130160,3945,3945,3945,3945,0
|
|
20241024,133700,6130160,3945,3945,3945,3945,0
|
|
20241024,133600,6130160,3945,3945,3945,3945,1
|
|
20241024,133500,6126215,3950,3950,3950,3950,0
|
|
20241024,133400,6126215,3950,3950,3950,3950,0
|
|
20241024,133300,6126215,3950,3950,3950,3950,0
|
|
20241024,133200,6126215,3950,3950,3950,3950,1
|
|
20241024,133100,6122265,3940,3940,3940,3940,0
|
|
20241024,133000,6122265,3940,3945,3945,3940,500
|
|
20241024,132900,4151715,3945,3945,3945,3945,0
|
|
20241024,132800,4151715,3945,3945,3945,3945,0
|
|
20241024,132700,4151715,3945,3945,3945,3945,0
|
|
20241024,132600,4151715,3945,3950,3950,3945,30
|
|
20241024,132500,4033285,3955,3955,3955,3955,0
|
|
20241024,132400,4033285,3955,3955,3955,3955,0
|
|
20241024,132300,4033285,3955,3955,3955,3955,0
|
|
20241024,132200,4033285,3955,3955,3955,3955,0
|
|
20241024,132100,4033285,3955,3955,3955,3955,0
|
|
20241024,132000,4033285,3955,3955,3955,3955,0
|
|
20241024,131900,4033285,3955,3955,3955,3955,0
|
|
20241024,131800,4033285,3955,3955,3955,3955,0
|
|
20241024,131700,4033285,3955,3955,3955,3955,0
|
|
20241024,131600,4033285,3955,3955,3955,3955,0
|
|
20241024,131500,4033285,3955,3955,3955,3955,0
|
|
20241024,131400,4033285,3955,3955,3955,3955,0
|
|
20241024,131300,4033285,3955,3955,3955,3955,0
|
|
20241024,131200,4033285,3955,3955,3955,3955,0
|
|
20241024,131100,4033285,3955,3955,3955,3955,0
|
|
20241024,131000,4033285,3955,3955,3955,3955,0
|
|
20241024,130900,4033285,3955,3955,3955,3955,0
|
|
20241024,130800,4033285,3955,3955,3955,3955,0
|
|
20241024,130700,4033285,3955,3955,3955,3955,0
|
|
20241024,130600,4033285,3955,3955,3955,3955,0
|
|
20241024,130500,4033285,3955,3955,3955,3955,0
|
|
20241024,130400,4033285,3955,3955,3955,3955,0
|
|
20241024,130300,4033285,3955,3955,3955,3955,0
|
|
20241024,130200,4033285,3955,3955,3955,3955,0
|
|
20241024,130100,4033285,3955,3955,3955,3955,0
|
|
20241024,130000,4033285,3955,3955,3955,3955,0
|
|
20241024,125900,4033285,3955,3955,3955,3955,0
|
|
20241024,125800,4033285,3955,3955,3955,3955,0
|
|
20241024,125700,4033285,3955,3955,3955,3955,0
|
|
20241024,125600,4033285,3955,3955,3955,3955,0
|
|
20241024,125500,4033285,3955,3955,3955,3950,13
|
|
20241024,125400,3981880,3955,3955,3955,3955,21
|
|
20241024,125300,3898825,3955,3955,3955,3955,0
|
|
20241024,125200,3898825,3955,3955,3955,3955,0
|
|
20241024,125100,3898825,3955,3955,3955,3955,0
|
|
20241024,125000,3898825,3955,3955,3955,3955,0
|
|
20241024,124900,3898825,3955,3955,3955,3955,0
|
|
20241024,124800,3898825,3955,3955,3955,3955,0
|
|
20241024,124700,3898825,3955,3955,3955,3955,0
|
|
20241024,124600,3898825,3955,3955,3955,3955,0
|
|
20241024,124500,3898825,3955,3955,3955,3955,0
|
|
20241024,124400,3898825,3955,3955,3955,3955,33
|
|
20241024,124300,3768310,3955,3955,3955,3955,0
|
|
20241024,124200,3768310,3955,3955,3955,3955,55
|
|
20241024,124100,3550785,3960,3960,3960,3960,0
|
|
20241024,124000,3550785,3960,3960,3960,3960,0
|
|
20241024,123900,3550785,3960,3960,3960,3960,0
|
|
20241024,123800,3550785,3960,3960,3960,3960,0
|
|
20241024,123700,3550785,3960,3960,3960,3960,0
|
|
20241024,123600,3550785,3960,3960,3960,3960,0
|
|
20241024,123500,3550785,3960,3960,3960,3960,0
|
|
20241024,123400,3550785,3960,3960,3960,3960,0
|
|
20241024,123300,3550785,3960,3960,3960,3960,0
|
|
20241024,123200,3550785,3960,3960,3960,3960,0
|
|
20241024,123100,3550785,3960,3960,3960,3960,0
|
|
20241024,123000,3550785,3960,3960,3960,3960,1
|
|
20241024,122900,3546825,3955,3955,3955,3955,0
|
|
20241024,122800,3546825,3955,3955,3955,3955,0
|
|
20241024,122700,3546825,3955,3955,3955,3955,0
|
|
20241024,122600,3546825,3955,3955,3955,3955,0
|
|
20241024,122500,3546825,3955,3955,3955,3955,0
|
|
20241024,122400,3546825,3955,3955,3955,3955,33
|
|
20241024,122300,3416310,3955,3955,3955,3955,0
|
|
20241024,122200,3416310,3955,3955,3955,3955,0
|
|
20241024,122100,3416310,3955,3955,3955,3955,0
|
|
20241024,122000,3416310,3955,3955,3955,3955,0
|
|
20241024,121900,3416310,3955,3955,3955,3955,0
|
|
20241024,121800,3416310,3955,3955,3955,3955,0
|
|
20241024,121700,3416310,3955,3955,3955,3955,0
|
|
20241024,121600,3416310,3955,3955,3955,3955,0
|
|
20241024,121500,3416310,3955,3955,3955,3955,0
|
|
20241024,121400,3416310,3955,3955,3955,3955,219
|
|
20241024,121300,2550165,3960,3960,3960,3960,0
|
|
20241024,121200,2550165,3960,3960,3960,3960,0
|
|
20241024,121100,2550165,3960,3960,3960,3960,0
|
|
20241024,121000,2550165,3960,3960,3960,3960,0
|
|
20241024,120900,2550165,3960,3960,3960,3960,0
|
|
20241024,120800,2550165,3960,3960,3960,3960,0
|
|
20241024,120700,2550165,3960,3960,3960,3960,0
|
|
20241024,120600,2550165,3960,3960,3960,3960,0
|
|
20241024,120500,2550165,3960,3960,3960,3960,0
|
|
20241024,120400,2550165,3960,3960,3960,3960,21
|
|
20241024,120300,2467005,3965,3965,3965,3965,0
|
|
20241024,120200,2467005,3965,3965,3965,3965,0
|
|
20241024,120100,2467005,3965,3965,3965,3965,0
|
|
20241024,120000,2467005,3965,3965,3965,3965,0
|
|
20241024,115900,2467005,3965,3965,3965,3965,0
|
|
20241024,115800,2467005,3965,3965,3965,3965,0
|
|
20241024,115700,2467005,3965,3965,3965,3965,0
|
|
20241024,115600,2467005,3965,3965,3965,3965,0
|
|
20241024,115500,2467005,3965,3965,3965,3965,0
|
|
20241024,115400,2467005,3965,3965,3965,3965,0
|
|
20241024,115300,2467005,3965,3965,3965,3965,0
|
|
20241024,115200,2467005,3965,3965,3965,3965,0
|
|
20241024,115100,2467005,3965,3965,3965,3965,0
|
|
20241024,115000,2467005,3965,3965,3965,3965,0
|
|
20241024,114900,2467005,3965,3965,3965,3965,0
|
|
20241024,114800,2467005,3965,3965,3965,3965,0
|
|
20241024,114700,2467005,3965,3965,3965,3965,0
|
|
20241024,114600,2467005,3965,3965,3965,3965,0
|
|
20241024,114500,2467005,3965,3965,3965,3965,0
|
|
20241024,114400,2467005,3965,3965,3965,3965,0
|
|
20241024,114300,2467005,3965,3965,3965,3965,0
|
|
20241024,114200,2467005,3965,3965,3965,3965,0
|
|
20241024,114100,2467005,3965,3965,3965,3965,0
|
|
20241024,114000,2467005,3965,3965,3965,3965,0
|
|
20241024,113900,2467005,3965,3965,3965,3965,0
|
|
20241024,113800,2467005,3965,3965,3965,3965,0
|
|
20241024,113700,2467005,3965,3965,3965,3965,0
|
|
20241024,113600,2467005,3965,3965,3965,3965,0
|
|
20241024,113500,2467005,3965,3965,3965,3965,1
|
|
20241024,113400,2463040,3960,3960,3960,3960,29
|
|
20241024,113300,2348200,3960,3960,3960,3960,0
|
|
20241024,113200,2348200,3960,3960,3960,3960,0
|
|
20241024,113100,2348200,3960,3960,3960,3960,0
|
|
20241024,113000,2348200,3960,3960,3960,3960,0
|
|
20241024,112900,2348200,3960,3960,3960,3960,0
|
|
20241024,112800,2348200,3960,3960,3960,3960,0
|
|
20241024,112700,2348200,3960,3960,3960,3960,0
|
|
20241024,112600,2348200,3960,3960,3960,3960,0
|
|
20241024,112500,2348200,3960,3960,3960,3960,0
|
|
20241024,112400,2348200,3960,3960,3960,3960,30
|
|
20241024,112300,2229400,3960,3960,3960,3960,237
|
|
20241024,112200,1290880,3965,3965,3965,3965,0
|
|
20241024,112100,1290880,3965,3965,3965,3965,0
|
|
20241024,112000,1290880,3965,3965,3965,3965,0
|
|
20241024,111900,1290880,3965,3965,3965,3965,0
|
|
20241024,111800,1290880,3965,3965,3965,3965,0
|
|
20241024,111700,1290880,3965,3965,3965,3965,0
|
|
20241024,111600,1290880,3965,3965,3965,3965,1
|
|
20241024,111500,1286915,3960,3960,3960,3960,0
|
|
20241024,111400,1286915,3960,3960,3960,3960,33
|
|
20241024,111300,1156235,3965,3965,3965,3965,0
|
|
20241024,111200,1156235,3965,3965,3965,3965,0
|
|
20241024,111100,1156235,3965,3965,3965,3965,0
|
|
20241024,111000,1156235,3965,3965,3965,3965,0
|
|
20241024,110900,1156235,3965,3965,3965,3965,0
|
|
20241024,110800,1156235,3965,3965,3965,3965,0
|
|
20241024,110700,1156235,3965,3965,3965,3965,0
|
|
20241024,110600,1156235,3965,3965,3965,3965,0
|
|
20241024,110500,1156235,3965,3965,3965,3965,0
|
|
20241024,110400,1156235,3965,3965,3965,3965,0
|
|
20241024,110300,1156235,3965,3965,3965,3965,0
|
|
20241024,110200,1156235,3965,3965,3965,3965,0
|
|
20241024,110100,1156235,3965,3965,3965,3965,0
|
|
20241024,110000,1156235,3965,3965,3965,3965,0
|
|
20241024,105900,1156235,3965,3965,3965,3965,0
|
|
20241024,105800,1156235,3965,3965,3965,3965,0
|
|
20241024,105700,1156235,3965,3965,3965,3965,0
|
|
20241024,105600,1156235,3965,3965,3965,3965,1
|
|
20241024,105500,1152270,3960,3960,3960,3960,0
|
|
20241024,105400,1152270,3960,3960,3960,3960,33
|
|
20241024,105300,1021590,3960,3960,3960,3960,0
|
|
20241024,105200,1021590,3960,3960,3960,3960,0
|
|
20241024,105100,1021590,3960,3960,3960,3960,10
|
|
20241024,105000,981990,3965,3965,3965,3965,0
|
|
20241024,104900,981990,3965,3965,3965,3965,0
|
|
20241024,104800,981990,3965,3965,3965,3965,0
|
|
20241024,104700,981990,3965,3965,3965,3965,0
|
|
20241024,104600,981990,3965,3965,3965,3965,0
|
|
20241024,104500,981990,3965,3965,3965,3965,0
|
|
20241024,104400,981990,3965,3965,3965,3965,0
|
|
20241024,104300,981990,3965,3965,3965,3965,0
|
|
20241024,104200,981990,3965,3965,3965,3965,0
|
|
20241024,104100,981990,3965,3965,3965,3965,0
|
|
20241024,104000,981990,3965,3965,3965,3965,5
|
|
20241024,103900,962165,3965,3965,3965,3965,0
|
|
20241024,103800,962165,3965,3965,3965,3965,0
|
|
20241024,103700,962165,3965,3965,3965,3965,0
|
|
20241024,103600,962165,3965,3965,3965,3965,1
|
|
20241024,103500,958200,3960,3960,3960,3960,0
|
|
20241024,103400,958200,3960,3960,3960,3960,33
|
|
20241024,103300,827520,3960,3960,3960,3960,0
|
|
20241024,103200,827520,3960,3960,3960,3960,0
|
|
20241024,103100,827520,3960,3960,3960,3960,0
|
|
20241024,103000,827520,3960,3960,3960,3960,0
|
|
20241024,102900,827520,3960,3960,3960,3960,0
|
|
20241024,102800,827520,3960,3960,3960,3960,0
|
|
20241024,102700,827520,3960,3960,3960,3960,0
|
|
20241024,102600,827520,3960,3960,3960,3960,0
|
|
20241024,102500,827520,3960,3960,3960,3960,0
|
|
20241024,102400,827520,3960,3960,3960,3960,33
|
|
20241024,102300,696840,3965,3965,3965,3965,0
|
|
20241024,102200,696840,3965,3965,3965,3965,0
|
|
20241024,102100,696840,3965,3965,3965,3965,0
|
|
20241024,102000,696840,3965,3965,3965,3965,0
|
|
20241024,101900,696840,3965,3965,3965,3965,0
|
|
20241024,101800,696840,3965,3965,3965,3965,0
|
|
20241024,101700,696840,3965,3965,3965,3965,0
|
|
20241024,101600,696840,3965,3965,3965,3965,0
|
|
20241024,101500,696840,3965,3965,3965,3965,0
|
|
20241024,101400,696840,3965,3965,3965,3965,0
|
|
20241024,101300,696840,3965,3965,3965,3965,0
|
|
20241024,101200,696840,3965,3965,3965,3965,0
|
|
20241024,101100,696840,3965,3965,3965,3965,1
|
|
20241024,101000,692875,3960,3960,3960,3960,0
|
|
20241024,100900,692875,3960,3960,3960,3960,0
|
|
20241024,100800,692875,3960,3960,3960,3960,2
|
|
20241024,100700,684955,3960,3960,3960,3960,0
|
|
20241024,100600,684955,3960,3960,3960,3960,0
|
|
20241024,100500,684955,3960,3960,3960,3960,0
|
|
20241024,100400,684955,3960,3960,3960,3960,0
|
|
20241024,100300,684955,3960,3960,3960,3960,0
|
|
20241024,100200,684955,3960,3960,3960,3960,3
|
|
20241024,100100,673075,3970,3970,3970,3970,0
|
|
20241024,100000,673075,3970,3970,3970,3970,0
|
|
20241024,095900,673075,3970,3970,3970,3970,1
|
|
20241024,095800,669105,3970,3970,3970,3970,0
|
|
20241024,095700,669105,3970,3970,3970,3970,1
|
|
20241024,095600,665135,3965,3965,3965,3965,0
|
|
20241024,095500,665135,3965,3965,3965,3965,0
|
|
20241024,095400,665135,3965,3965,3965,3965,35
|
|
20241024,095300,526360,3975,3975,3975,3975,0
|
|
20241024,095200,526360,3975,3975,3975,3975,0
|
|
20241024,095100,526360,3975,3975,3975,3975,0
|
|
20241024,095000,526360,3975,3975,3975,3975,0
|
|
20241024,094900,526360,3975,3975,3975,3975,0
|
|
20241024,094800,526360,3975,3975,3975,3975,0
|
|
20241024,094700,526360,3975,3975,3975,3975,0
|
|
20241024,094600,526360,3975,3975,3975,3975,0
|
|
20241024,094500,526360,3975,3975,3975,3975,0
|
|
20241024,094400,526360,3975,3975,3975,3975,0
|
|
20241024,094300,526360,3975,3955,3975,3955,31
|
|
20241024,094200,403735,3950,3950,3950,3950,0
|
|
20241024,094100,403735,3950,3950,3950,3950,0
|
|
20241024,094000,403735,3950,3950,3950,3950,0
|
|
20241024,093900,403735,3950,3950,3950,3950,0
|
|
20241024,093800,403735,3950,3950,3950,3950,4
|
|
20241024,093700,387935,3950,3950,3950,3950,0
|
|
20241024,093600,387935,3950,3950,3950,3950,0
|
|
20241024,093500,387935,3950,3950,3950,3950,0
|
|
20241024,093400,387935,3950,3950,3950,3950,29
|
|
20241024,093300,273385,3955,3955,3955,3955,0
|
|
20241024,093200,273385,3955,3955,3955,3955,0
|
|
20241024,093100,273385,3955,3955,3955,3955,0
|
|
20241024,093000,273385,3955,3955,3955,3955,0
|
|
20241024,092900,273385,3955,3955,3955,3955,0
|
|
20241024,092800,273385,3955,3955,3955,3955,0
|
|
20241024,092700,273385,3955,3955,3955,3955,0
|
|
20241024,092600,273385,3955,3955,3955,3955,0
|
|
20241024,092500,273385,3955,3955,3955,3955,0
|
|
20241024,092400,273385,3955,3955,3955,3955,4
|
|
20241024,092300,257565,3955,3955,3955,3955,0
|
|
20241024,092200,257565,3955,3955,3955,3955,0
|
|
20241024,092100,257565,3955,3955,3955,3955,0
|
|
20241024,092000,257565,3955,3955,3955,3955,0
|
|
20241024,091900,257565,3955,3955,3955,3955,0
|
|
20241024,091800,257565,3955,3955,3955,3955,0
|
|
20241024,091700,257565,3955,3955,3955,3955,0
|
|
20241024,091600,257565,3955,3955,3955,3955,0
|
|
20241024,091500,257565,3955,3955,3955,3955,0
|
|
20241024,091400,257565,3955,3955,3955,3955,42
|
|
20241024,091300,91455,3980,3980,3980,3980,0
|
|
20241024,091200,91455,3980,3980,3980,3980,0
|
|
20241024,091100,91455,3980,3980,3980,3980,0
|
|
20241024,091000,91455,3980,3980,3980,3980,0
|
|
20241024,090900,91455,3980,3980,3980,3980,0
|
|
20241024,090800,91455,3980,3980,3980,3980,0
|
|
20241024,090700,91455,3980,3980,3980,3980,0
|
|
20241024,090600,91455,3980,3980,3980,3980,0
|
|
20241024,090500,91455,3980,3980,3980,3980,0
|
|
20241024,090400,91455,3980,3980,3980,3980,0
|
|
20241024,090300,91455,3980,3980,3980,3980,6
|
|
20241024,090200,67575,3950,3950,3950,3950,0
|
|
20241024,090100,67575,3950,3950,3950,3950,0
|
|
20241024,090000,67575,3950,3980,3980,3950,17
|