581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183800,17262770,3125,3125,3125,3125,49
|
|
20241024,183700,17262770,3125,3125,3125,3125,0
|
|
20241024,183600,17262770,3125,3125,3125,3125,0
|
|
20241024,183500,17262770,3125,3125,3125,3125,0
|
|
20241024,183400,17262770,3125,3125,3125,3125,0
|
|
20241024,183300,17262770,3125,3125,3125,3125,0
|
|
20241024,183200,17262770,3125,3125,3125,3125,0
|
|
20241024,183100,17262770,3125,3125,3125,3125,0
|
|
20241024,183000,17262770,3125,3125,3125,3125,0
|
|
20241024,182900,17262770,3125,3125,3125,3125,0
|
|
20241024,182800,17262770,3125,3125,3125,3125,0
|
|
20241024,182700,17262770,3125,3125,3125,3125,0
|
|
20241024,182600,17262770,3125,3125,3125,3125,0
|
|
20241024,182500,17262770,3125,3125,3125,3125,0
|
|
20241024,182400,17262770,3125,3125,3125,3125,0
|
|
20241024,182300,17262770,3125,3125,3125,3125,0
|
|
20241024,182200,17262770,3125,3125,3125,3125,0
|
|
20241024,182100,17262770,3125,3125,3125,3125,0
|
|
20241024,182000,17262770,3125,3125,3125,3125,0
|
|
20241024,181900,17262770,3125,3125,3125,3125,0
|
|
20241024,181800,17262770,3125,3125,3125,3125,0
|
|
20241024,181700,17262770,3125,3125,3125,3125,0
|
|
20241024,181600,17262770,3125,3125,3125,3125,0
|
|
20241024,181500,17262770,3125,3125,3125,3125,0
|
|
20241024,181400,17262770,3125,3125,3125,3125,0
|
|
20241024,181300,17262770,3125,3125,3125,3125,0
|
|
20241024,181200,17262770,3125,3125,3125,3125,0
|
|
20241024,181100,17262770,3125,3125,3125,3125,0
|
|
20241024,181000,17262770,3125,3125,3125,3125,0
|
|
20241024,180900,17262770,3125,3125,3125,3125,0
|
|
20241024,180800,17262770,3125,3125,3125,3125,49
|
|
20241024,180700,17262770,3125,3125,3125,3125,0
|
|
20241024,180600,17262770,3125,3125,3125,3125,0
|
|
20241024,180500,17262770,3125,3125,3125,3125,0
|
|
20241024,180400,17262770,3125,3125,3125,3125,0
|
|
20241024,180300,17262770,3125,3125,3125,3125,0
|
|
20241024,180200,17262770,3125,3125,3125,3125,0
|
|
20241024,180100,17262770,3125,3125,3125,3125,0
|
|
20241024,180000,17262770,3125,3125,3125,3125,0
|
|
20241024,175900,17262770,3125,3125,3125,3125,0
|
|
20241024,175800,17262770,3125,3125,3125,3125,0
|
|
20241024,175700,17262770,3125,3125,3125,3125,0
|
|
20241024,175600,17262770,3125,3125,3125,3125,0
|
|
20241024,175500,17262770,3125,3125,3125,3125,0
|
|
20241024,175400,17262770,3125,3125,3125,3125,0
|
|
20241024,175300,17262770,3125,3125,3125,3125,0
|
|
20241024,175200,17262770,3125,3125,3125,3125,0
|
|
20241024,175100,17262770,3125,3125,3125,3125,0
|
|
20241024,175000,17262770,3125,3125,3125,3125,0
|
|
20241024,174900,17262770,3125,3125,3125,3125,0
|
|
20241024,174800,17262770,3125,3125,3125,3125,0
|
|
20241024,174700,17262770,3125,3125,3125,3125,0
|
|
20241024,174600,17262770,3125,3125,3125,3125,0
|
|
20241024,174500,17262770,3125,3125,3125,3125,0
|
|
20241024,174400,17262770,3125,3125,3125,3125,0
|
|
20241024,174300,17262770,3125,3125,3125,3125,0
|
|
20241024,174200,17262770,3125,3125,3125,3125,0
|
|
20241024,174100,17262770,3125,3125,3125,3125,0
|
|
20241024,174000,17262770,3125,3125,3125,3125,0
|
|
20241024,173900,17262770,3125,3125,3125,3125,0
|
|
20241024,173800,17262770,3125,3125,3125,3125,49
|
|
20241024,173700,17262770,3125,3125,3125,3125,0
|
|
20241024,173600,17262770,3125,3125,3125,3125,0
|
|
20241024,173500,17262770,3125,3125,3125,3125,0
|
|
20241024,173400,17262770,3125,3125,3125,3125,0
|
|
20241024,173300,17262770,3125,3125,3125,3125,0
|
|
20241024,173200,17262770,3125,3125,3125,3125,0
|
|
20241024,173100,17262770,3125,3125,3125,3125,0
|
|
20241024,173000,17262770,3125,3125,3125,3125,0
|
|
20241024,172900,17262770,3125,3125,3125,3125,0
|
|
20241024,172800,17262770,3125,3125,3125,3125,0
|
|
20241024,172700,17262770,3125,3125,3125,3125,0
|
|
20241024,172600,17262770,3125,3125,3125,3125,0
|
|
20241024,172500,17262770,3125,3125,3125,3125,0
|
|
20241024,172400,17262770,3125,3125,3125,3125,0
|
|
20241024,172300,17262770,3125,3125,3125,3125,0
|
|
20241024,172200,17262770,3125,3125,3125,3125,0
|
|
20241024,172100,17262770,3125,3125,3125,3125,0
|
|
20241024,172000,17262770,3125,3125,3125,3125,0
|
|
20241024,171900,17262770,3125,3125,3125,3125,0
|
|
20241024,171800,17262770,3125,3125,3125,3125,0
|
|
20241024,171700,17262770,3125,3125,3125,3125,0
|
|
20241024,171600,17262770,3125,3125,3125,3125,0
|
|
20241024,171500,17262770,3125,3125,3125,3125,0
|
|
20241024,171400,17262770,3125,3125,3125,3125,0
|
|
20241024,171300,17262770,3125,3125,3125,3125,0
|
|
20241024,171200,17262770,3125,3125,3125,3125,0
|
|
20241024,171100,17262770,3125,3125,3125,3125,0
|
|
20241024,171000,17262770,3125,3125,3125,3125,0
|
|
20241024,170900,17262770,3125,3125,3125,3125,0
|
|
20241024,170800,17262770,3125,3125,3125,3125,49
|
|
20241024,170700,17262770,3125,3125,3125,3125,0
|
|
20241024,170600,17262770,3125,3125,3125,3125,0
|
|
20241024,170500,17262770,3125,3125,3125,3125,0
|
|
20241024,170400,17262770,3125,3125,3125,3125,0
|
|
20241024,170300,17262770,3125,3125,3125,3125,0
|
|
20241024,170200,17262770,3125,3125,3125,3125,0
|
|
20241024,170100,17262770,3125,3125,3125,3125,0
|
|
20241024,170000,17262770,3125,3125,3125,3125,0
|
|
20241024,165900,17262770,3125,3125,3125,3125,0
|
|
20241024,165800,17262770,3125,3125,3125,3125,0
|
|
20241024,165700,17262770,3125,3125,3125,3125,0
|
|
20241024,165600,17262770,3125,3125,3125,3125,0
|
|
20241024,165500,17262770,3125,3125,3125,3125,0
|
|
20241024,165400,17262770,3125,3125,3125,3125,0
|
|
20241024,165300,17262770,3125,3125,3125,3125,0
|
|
20241024,165200,17262770,3125,3125,3125,3125,0
|
|
20241024,165100,17262770,3125,3125,3125,3125,0
|
|
20241024,165000,17262770,3125,3125,3125,3125,0
|
|
20241024,164900,17262770,3125,3125,3125,3125,0
|
|
20241024,164800,17262770,3125,3125,3125,3125,0
|
|
20241024,164700,17262770,3125,3125,3125,3125,0
|
|
20241024,164600,17262770,3125,3125,3125,3125,0
|
|
20241024,164500,17262770,3125,3125,3125,3125,0
|
|
20241024,164400,17262770,3125,3125,3125,3125,0
|
|
20241024,164300,17262770,3125,3125,3125,3125,0
|
|
20241024,164200,17262770,3125,3125,3125,3125,0
|
|
20241024,164100,17262770,3125,3125,3125,3125,0
|
|
20241024,164000,17262770,3125,3125,3125,3125,0
|
|
20241024,163900,17262770,3125,3125,3125,3125,0
|
|
20241024,163800,17262770,3125,3125,3125,3125,49
|
|
20241024,163700,17262770,3125,3125,3125,3125,0
|
|
20241024,163600,17262770,3125,3125,3125,3125,0
|
|
20241024,163500,17262770,3125,3125,3125,3125,0
|
|
20241024,163400,17262770,3125,3125,3125,3125,0
|
|
20241024,163300,17262770,3125,3125,3125,3125,0
|
|
20241024,163200,17262770,3125,3125,3125,3125,0
|
|
20241024,163100,17262770,3125,3125,3125,3125,0
|
|
20241024,163000,17262770,3125,3125,3125,3125,0
|
|
20241024,162900,17262770,3125,3125,3125,3125,0
|
|
20241024,162800,17262770,3125,3125,3125,3125,0
|
|
20241024,162700,17262770,3125,3125,3125,3125,0
|
|
20241024,162600,17262770,3125,3125,3125,3125,0
|
|
20241024,162500,17262770,3125,3125,3125,3125,0
|
|
20241024,162400,17262770,3125,3125,3125,3125,0
|
|
20241024,162300,17262770,3125,3125,3125,3125,0
|
|
20241024,162200,17262770,3125,3125,3125,3125,0
|
|
20241024,162100,17262770,3125,3125,3125,3125,0
|
|
20241024,162000,17262770,3125,3125,3125,3125,0
|
|
20241024,161900,17262770,3125,3125,3125,3125,0
|
|
20241024,161800,17262770,3125,3125,3125,3125,0
|
|
20241024,161700,17262770,3125,3125,3125,3125,0
|
|
20241024,161600,17262770,3125,3125,3125,3125,0
|
|
20241024,161500,17262770,3125,3125,3125,3125,0
|
|
20241024,161400,17262770,3125,3125,3125,3125,0
|
|
20241024,161300,17262770,3125,3125,3125,3125,0
|
|
20241024,161200,17262770,3125,3125,3125,3125,0
|
|
20241024,161100,17262770,3125,3125,3125,3125,0
|
|
20241024,161000,17262770,3125,3125,3125,3125,0
|
|
20241024,160900,17262770,3125,3125,3125,3125,0
|
|
20241024,160800,17262770,3125,3125,3125,3125,49
|
|
20241024,160700,17262770,3125,3125,3125,3125,0
|
|
20241024,160600,17262770,3125,3125,3125,3125,0
|
|
20241024,160500,17262770,3125,3125,3125,3125,0
|
|
20241024,160400,17262770,3125,3125,3125,3125,0
|
|
20241024,160300,17262770,3125,3125,3125,3125,0
|
|
20241024,160200,17262770,3125,3125,3125,3125,0
|
|
20241024,160100,17262770,3125,3125,3125,3125,0
|
|
20241024,160000,17262770,3125,3125,3125,3125,0
|
|
20241024,155900,17262770,3125,3125,3125,3125,0
|
|
20241024,155800,17262770,3125,3125,3125,3125,0
|
|
20241024,155700,17262770,3125,3125,3125,3125,0
|
|
20241024,155600,17262770,3125,3125,3125,3125,0
|
|
20241024,155500,17262770,3125,3125,3125,3125,0
|
|
20241024,155400,17262770,3125,3125,3125,3125,0
|
|
20241024,155300,17262770,3125,3125,3125,3125,0
|
|
20241024,155200,17262770,3125,3125,3125,3125,0
|
|
20241024,155100,17262770,3125,3125,3125,3125,0
|
|
20241024,155000,17262770,3125,3125,3125,3125,0
|
|
20241024,154900,17262770,3125,3125,3125,3125,0
|
|
20241024,154800,17262770,3125,3125,3125,3125,0
|
|
20241024,154700,17262770,3125,3125,3125,3125,0
|
|
20241024,154600,17262770,3125,3125,3125,3125,0
|
|
20241024,154500,17262770,3125,3125,3125,3125,0
|
|
20241024,154400,17262770,3125,3125,3125,3125,0
|
|
20241024,154300,17262770,3125,3125,3125,3125,0
|
|
20241024,154200,17262770,3125,3125,3125,3125,0
|
|
20241024,154100,17262770,3125,3125,3125,3125,0
|
|
20241024,154000,17262770,3125,3125,3125,3125,0
|
|
20241024,153900,17262770,3125,3125,3125,3125,0
|
|
20241024,153800,17262770,3125,3125,3125,3125,49
|
|
20241024,153700,17262770,3125,3125,3125,3125,0
|
|
20241024,153600,17262770,3125,3125,3125,3125,0
|
|
20241024,153500,17262770,3125,3125,3125,3125,0
|
|
20241024,153400,17262770,3125,3125,3125,3125,0
|
|
20241024,153300,17262770,3125,3125,3125,3125,0
|
|
20241024,153200,17262770,3125,3125,3125,3125,0
|
|
20241024,153100,17262770,3125,3125,3125,3125,0
|
|
20241024,153000,17262770,3125,3125,3125,3125,49
|
|
20241024,152900,17109645,3095,3095,3095,3095,0
|
|
20241024,152800,17109645,3095,3095,3095,3095,0
|
|
20241024,152700,17109645,3095,3095,3095,3095,0
|
|
20241024,152600,17109645,3095,3095,3095,3095,0
|
|
20241024,152500,17109645,3095,3095,3095,3095,0
|
|
20241024,152400,17109645,3095,3095,3095,3095,0
|
|
20241024,152300,17109645,3095,3095,3095,3095,0
|
|
20241024,152200,17109645,3095,3095,3095,3095,0
|
|
20241024,152100,17109645,3095,3095,3095,3095,0
|
|
20241024,152000,17109645,3095,3095,3095,3095,0
|
|
20241024,151900,17109645,3095,3100,3220,3095,2002
|
|
20241024,151800,10852295,3100,3100,3100,3100,0
|
|
20241024,151700,10852295,3100,3100,3100,3100,0
|
|
20241024,151600,10852295,3100,3100,3100,3100,0
|
|
20241024,151500,10852295,3100,3105,3105,3100,301
|
|
20241024,151400,9917695,3105,3105,3105,3105,0
|
|
20241024,151300,9917695,3105,3095,3105,3095,5
|
|
20241024,151200,9902200,3100,3100,3100,3100,100
|
|
20241024,151100,9592200,3090,3090,3090,3090,3
|
|
20241024,151000,9582930,3070,3070,3070,3070,0
|
|
20241024,150900,9582930,3070,3070,3070,3070,0
|
|
20241024,150800,9582930,3070,3070,3070,3070,0
|
|
20241024,150700,9582930,3070,3070,3070,3070,0
|
|
20241024,150600,9582930,3070,3070,3070,3070,0
|
|
20241024,150500,9582930,3070,3070,3070,3070,0
|
|
20241024,150400,9582930,3070,3070,3070,3070,0
|
|
20241024,150300,9582930,3070,3070,3070,3070,0
|
|
20241024,150200,9582930,3070,3070,3070,3070,0
|
|
20241024,150100,9582930,3070,3070,3070,3070,0
|
|
20241024,150000,9582930,3070,3070,3070,3070,0
|
|
20241024,145900,9582930,3070,3070,3070,3070,0
|
|
20241024,145800,9582930,3070,3070,3070,3070,0
|
|
20241024,145700,9582930,3070,3070,3070,3070,0
|
|
20241024,145600,9582930,3070,3070,3070,3070,0
|
|
20241024,145500,9582930,3070,3070,3070,3070,0
|
|
20241024,145400,9582930,3070,3070,3070,3070,0
|
|
20241024,145300,9582930,3070,3070,3070,3070,0
|
|
20241024,145200,9582930,3070,3070,3070,3070,0
|
|
20241024,145100,9582930,3070,3070,3070,3070,0
|
|
20241024,145000,9582930,3070,3070,3070,3070,0
|
|
20241024,144900,9582930,3070,3070,3070,3070,0
|
|
20241024,144800,9582930,3070,3070,3070,3070,0
|
|
20241024,144700,9582930,3070,3070,3070,3070,0
|
|
20241024,144600,9582930,3070,3070,3070,3070,0
|
|
20241024,144500,9582930,3070,3070,3090,3070,4
|
|
20241024,144400,9570610,3065,3060,3065,3060,392
|
|
20241024,144300,8370085,3060,3060,3060,3060,40
|
|
20241024,144200,8247685,3060,3060,3060,3060,0
|
|
20241024,144100,8247685,3060,3060,3060,3060,0
|
|
20241024,144000,8247685,3060,3060,3060,3060,0
|
|
20241024,143900,8247685,3060,3060,3060,3060,0
|
|
20241024,143800,8247685,3060,3060,3060,3060,0
|
|
20241024,143700,8247685,3060,3060,3060,3060,0
|
|
20241024,143600,8247685,3060,3060,3060,3060,0
|
|
20241024,143500,8247685,3060,3060,3060,3060,0
|
|
20241024,143400,8247685,3060,3060,3060,3060,0
|
|
20241024,143300,8247685,3060,3060,3060,3060,0
|
|
20241024,143200,8247685,3060,3060,3060,3060,0
|
|
20241024,143100,8247685,3060,3060,3060,3060,0
|
|
20241024,143000,8247685,3060,3060,3060,3060,0
|
|
20241024,142900,8247685,3060,3060,3060,3060,0
|
|
20241024,142800,8247685,3060,3060,3060,3060,0
|
|
20241024,142700,8247685,3060,3060,3060,3060,0
|
|
20241024,142600,8247685,3060,3060,3060,3060,0
|
|
20241024,142500,8247685,3060,3060,3060,3060,0
|
|
20241024,142400,8247685,3060,3060,3060,3060,0
|
|
20241024,142300,8247685,3060,3060,3060,3060,10
|
|
20241024,142200,8217085,3060,3060,3060,3060,0
|
|
20241024,142100,8217085,3060,3060,3060,3060,0
|
|
20241024,142000,8217085,3060,3060,3060,3060,0
|
|
20241024,141900,8217085,3060,3060,3060,3060,0
|
|
20241024,141800,8217085,3060,3060,3060,3060,0
|
|
20241024,141700,8217085,3060,3060,3060,3060,0
|
|
20241024,141600,8217085,3060,3060,3060,3060,0
|
|
20241024,141500,8217085,3060,3060,3060,3060,32
|
|
20241024,141400,8119165,3060,3060,3060,3060,0
|
|
20241024,141300,8119165,3060,3060,3060,3060,0
|
|
20241024,141200,8119165,3060,3060,3060,3060,0
|
|
20241024,141100,8119165,3060,3060,3060,3060,0
|
|
20241024,141000,8119165,3060,3060,3060,3060,0
|
|
20241024,140900,8119165,3060,3060,3060,3060,0
|
|
20241024,140800,8119165,3060,3060,3060,3060,0
|
|
20241024,140700,8119165,3060,3060,3060,3060,0
|
|
20241024,140600,8119165,3060,3060,3060,3060,0
|
|
20241024,140500,8119165,3060,3060,3060,3060,0
|
|
20241024,140400,8119165,3060,3060,3060,3060,0
|
|
20241024,140300,8119165,3060,3060,3060,3060,0
|
|
20241024,140200,8119165,3060,3060,3060,3060,0
|
|
20241024,140100,8119165,3060,3055,3060,3055,71
|
|
20241024,140000,7901910,3060,3060,3060,3060,0
|
|
20241024,135900,7901910,3060,3060,3060,3060,0
|
|
20241024,135800,7901910,3060,3060,3060,3060,0
|
|
20241024,135700,7901910,3060,3060,3060,3060,0
|
|
20241024,135600,7901910,3060,3060,3060,3060,0
|
|
20241024,135500,7901910,3060,3060,3060,3060,0
|
|
20241024,135400,7901910,3060,3060,3060,3060,0
|
|
20241024,135300,7901910,3060,3060,3060,3060,0
|
|
20241024,135200,7901910,3060,3060,3060,3060,50
|
|
20241024,135100,7748910,3060,3060,3060,3060,0
|
|
20241024,135000,7748910,3060,3060,3060,3060,0
|
|
20241024,134900,7748910,3060,3060,3060,3060,0
|
|
20241024,134800,7748910,3060,3060,3060,3060,0
|
|
20241024,134700,7748910,3060,3060,3060,3060,70
|
|
20241024,134600,7534710,3050,3050,3050,3050,0
|
|
20241024,134500,7534710,3050,3050,3050,3050,0
|
|
20241024,134400,7534710,3050,3050,3050,3050,0
|
|
20241024,134300,7534710,3050,3050,3050,3050,0
|
|
20241024,134200,7534710,3050,3050,3050,3050,0
|
|
20241024,134100,7534710,3050,3050,3050,3050,0
|
|
20241024,134000,7534710,3050,3050,3050,3050,0
|
|
20241024,133900,7534710,3050,3050,3050,3050,0
|
|
20241024,133800,7534710,3050,3050,3050,3050,0
|
|
20241024,133700,7534710,3050,3050,3050,3050,0
|
|
20241024,133600,7534710,3050,3050,3050,3050,0
|
|
20241024,133500,7534710,3050,3050,3050,3050,0
|
|
20241024,133400,7534710,3050,3050,3050,3050,0
|
|
20241024,133300,7534710,3050,3050,3050,3050,0
|
|
20241024,133200,7534710,3050,3050,3050,3050,0
|
|
20241024,133100,7534710,3050,3050,3050,3050,0
|
|
20241024,133000,7534710,3050,3050,3050,3050,0
|
|
20241024,132900,7534710,3050,3050,3050,3050,0
|
|
20241024,132800,7534710,3050,3050,3050,3050,0
|
|
20241024,132700,7534710,3050,3050,3050,3050,0
|
|
20241024,132600,7534710,3050,3050,3050,3050,0
|
|
20241024,132500,7534710,3050,3050,3050,3050,0
|
|
20241024,132400,7534710,3050,3050,3050,3050,0
|
|
20241024,132300,7534710,3050,3050,3050,3050,0
|
|
20241024,132200,7534710,3050,3050,3050,3050,0
|
|
20241024,132100,7534710,3050,3050,3050,3050,0
|
|
20241024,132000,7534710,3050,3050,3050,3050,0
|
|
20241024,131900,7534710,3050,3050,3050,3050,0
|
|
20241024,131800,7534710,3050,3050,3050,3050,0
|
|
20241024,131700,7534710,3050,3050,3050,3050,0
|
|
20241024,131600,7534710,3050,3050,3050,3050,0
|
|
20241024,131500,7534710,3050,3050,3050,3050,0
|
|
20241024,131400,7534710,3050,3050,3050,3050,0
|
|
20241024,131300,7534710,3050,3050,3050,3050,0
|
|
20241024,131200,7534710,3050,3050,3050,3050,0
|
|
20241024,131100,7534710,3050,3050,3050,3050,0
|
|
20241024,131000,7534710,3050,3050,3050,3050,0
|
|
20241024,130900,7534710,3050,3050,3050,3050,0
|
|
20241024,130800,7534710,3050,3050,3050,3050,0
|
|
20241024,130700,7534710,3050,3050,3050,3050,0
|
|
20241024,130600,7534710,3050,3050,3050,3050,0
|
|
20241024,130500,7534710,3050,3050,3050,3050,0
|
|
20241024,130400,7534710,3050,3050,3050,3050,0
|
|
20241024,130300,7534710,3050,3050,3050,3050,0
|
|
20241024,130200,7534710,3050,3050,3050,3050,0
|
|
20241024,130100,7534710,3050,3050,3050,3050,0
|
|
20241024,130000,7534710,3050,3050,3050,3050,0
|
|
20241024,125900,7534710,3050,3050,3050,3050,0
|
|
20241024,125800,7534710,3050,3050,3050,3050,0
|
|
20241024,125700,7534710,3050,3050,3050,3050,0
|
|
20241024,125600,7534710,3050,3050,3050,3050,0
|
|
20241024,125500,7534710,3050,3050,3050,3050,0
|
|
20241024,125400,7534710,3050,3050,3050,3050,0
|
|
20241024,125300,7534710,3050,3050,3050,3050,0
|
|
20241024,125200,7534710,3050,3050,3050,3050,0
|
|
20241024,125100,7534710,3050,3050,3050,3050,0
|
|
20241024,125000,7534710,3050,3050,3050,3050,0
|
|
20241024,124900,7534710,3050,3050,3050,3050,0
|
|
20241024,124800,7534710,3050,3050,3050,3050,0
|
|
20241024,124700,7534710,3050,3050,3050,3050,0
|
|
20241024,124600,7534710,3050,3050,3050,3050,0
|
|
20241024,124500,7534710,3050,3050,3050,3050,0
|
|
20241024,124400,7534710,3050,3050,3050,3050,0
|
|
20241024,124300,7534710,3050,3050,3050,3050,0
|
|
20241024,124200,7534710,3050,3050,3050,3050,0
|
|
20241024,124100,7534710,3050,3050,3050,3050,0
|
|
20241024,124000,7534710,3050,3050,3050,3050,0
|
|
20241024,123900,7534710,3050,3050,3050,3050,1
|
|
20241024,123800,7531660,3065,3065,3065,3065,0
|
|
20241024,123700,7531660,3065,3065,3065,3065,0
|
|
20241024,123600,7531660,3065,3065,3065,3065,0
|
|
20241024,123500,7531660,3065,3065,3065,3065,0
|
|
20241024,123400,7531660,3065,3065,3065,3065,0
|
|
20241024,123300,7531660,3065,3065,3065,3065,0
|
|
20241024,123200,7531660,3065,3065,3065,3065,0
|
|
20241024,123100,7531660,3065,3065,3065,3065,0
|
|
20241024,123000,7531660,3065,3065,3065,3065,0
|
|
20241024,122900,7531660,3065,3065,3065,3065,0
|
|
20241024,122800,7531660,3065,3065,3065,3065,0
|
|
20241024,122700,7531660,3065,3065,3065,3065,0
|
|
20241024,122600,7531660,3065,3065,3065,3065,0
|
|
20241024,122500,7531660,3065,3065,3065,3065,0
|
|
20241024,122400,7531660,3065,3065,3065,3065,0
|
|
20241024,122300,7531660,3065,3065,3065,3065,0
|
|
20241024,122200,7531660,3065,3065,3065,3065,0
|
|
20241024,122100,7531660,3065,3065,3065,3065,0
|
|
20241024,122000,7531660,3065,3065,3065,3065,0
|
|
20241024,121900,7531660,3065,3065,3065,3065,0
|
|
20241024,121800,7531660,3065,3065,3065,3065,0
|
|
20241024,121700,7531660,3065,3065,3065,3065,0
|
|
20241024,121600,7531660,3065,3065,3065,3065,0
|
|
20241024,121500,7531660,3065,3065,3065,3065,0
|
|
20241024,121400,7531660,3065,3065,3065,3065,0
|
|
20241024,121300,7531660,3065,3065,3065,3065,0
|
|
20241024,121200,7531660,3065,3065,3065,3065,0
|
|
20241024,121100,7531660,3065,3065,3065,3065,0
|
|
20241024,121000,7531660,3065,3065,3065,3065,0
|
|
20241024,120900,7531660,3065,3065,3065,3065,0
|
|
20241024,120800,7531660,3065,3065,3065,3065,0
|
|
20241024,120700,7531660,3065,3065,3065,3065,0
|
|
20241024,120600,7531660,3065,3065,3065,3065,0
|
|
20241024,120500,7531660,3065,3080,3080,3060,991
|
|
20241024,120400,4497160,3085,3085,3085,3085,1
|
|
20241024,120300,4494075,3085,3085,3085,3085,0
|
|
20241024,120200,4494075,3085,3085,3085,3085,0
|
|
20241024,120100,4494075,3085,3085,3085,3085,0
|
|
20241024,120000,4494075,3085,3085,3085,3085,0
|
|
20241024,115900,4494075,3085,3085,3085,3085,0
|
|
20241024,115800,4494075,3085,3085,3085,3085,0
|
|
20241024,115700,4494075,3085,3085,3085,3085,0
|
|
20241024,115600,4494075,3085,3085,3085,3085,0
|
|
20241024,115500,4494075,3085,3085,3085,3085,0
|
|
20241024,115400,4494075,3085,3085,3085,3085,0
|
|
20241024,115300,4494075,3085,3085,3085,3085,0
|
|
20241024,115200,4494075,3085,3085,3085,3085,0
|
|
20241024,115100,4494075,3085,3085,3085,3085,0
|
|
20241024,115000,4494075,3085,3085,3085,3085,0
|
|
20241024,114900,4494075,3085,3085,3085,3085,0
|
|
20241024,114800,4494075,3085,3085,3085,3085,0
|
|
20241024,114700,4494075,3085,3085,3085,3085,0
|
|
20241024,114600,4494075,3085,3085,3085,3085,0
|
|
20241024,114500,4494075,3085,3085,3085,3085,0
|
|
20241024,114400,4494075,3085,3085,3085,3085,0
|
|
20241024,114300,4494075,3085,3085,3085,3085,0
|
|
20241024,114200,4494075,3085,3085,3085,3085,0
|
|
20241024,114100,4494075,3085,3085,3085,3085,0
|
|
20241024,114000,4494075,3085,3080,3085,3080,2
|
|
20241024,113900,4487910,3050,3050,3050,3050,0
|
|
20241024,113800,4487910,3050,3050,3050,3050,0
|
|
20241024,113700,4487910,3050,3050,3050,3050,0
|
|
20241024,113600,4487910,3050,3050,3050,3050,0
|
|
20241024,113500,4487910,3050,3050,3050,3050,0
|
|
20241024,113400,4487910,3050,3050,3050,3050,0
|
|
20241024,113300,4487910,3050,3050,3050,3050,0
|
|
20241024,113200,4487910,3050,3050,3050,3050,0
|
|
20241024,113100,4487910,3050,3050,3050,3050,0
|
|
20241024,113000,4487910,3050,3050,3050,3050,0
|
|
20241024,112900,4487910,3050,3050,3050,3050,0
|
|
20241024,112800,4487910,3050,3050,3050,3050,0
|
|
20241024,112700,4487910,3050,3050,3050,3050,0
|
|
20241024,112600,4487910,3050,3050,3050,3050,0
|
|
20241024,112500,4487910,3050,3050,3050,3050,0
|
|
20241024,112400,4487910,3050,3050,3050,3050,0
|
|
20241024,112300,4487910,3050,3050,3050,3050,0
|
|
20241024,112200,4487910,3050,3050,3050,3050,0
|
|
20241024,112100,4487910,3050,3050,3050,3050,0
|
|
20241024,112000,4487910,3050,3050,3050,3050,0
|
|
20241024,111900,4487910,3050,3050,3050,3050,0
|
|
20241024,111800,4487910,3050,3050,3050,3050,0
|
|
20241024,111700,4487910,3050,3050,3050,3050,0
|
|
20241024,111600,4487910,3050,3050,3050,3050,0
|
|
20241024,111500,4487910,3050,3050,3050,3050,0
|
|
20241024,111400,4487910,3050,3050,3050,3050,0
|
|
20241024,111300,4487910,3050,3050,3050,3050,0
|
|
20241024,111200,4487910,3050,3050,3050,3050,0
|
|
20241024,111100,4487910,3050,3050,3050,3050,0
|
|
20241024,111000,4487910,3050,3050,3050,3050,0
|
|
20241024,110900,4487910,3050,3050,3050,3050,0
|
|
20241024,110800,4487910,3050,3050,3050,3050,0
|
|
20241024,110700,4487910,3050,3050,3050,3050,0
|
|
20241024,110600,4487910,3050,3050,3050,3050,0
|
|
20241024,110500,4487910,3050,3050,3050,3050,0
|
|
20241024,110400,4487910,3050,3050,3050,3050,0
|
|
20241024,110300,4487910,3050,3090,3090,3050,4
|
|
20241024,110200,4475630,3065,3065,3065,3065,0
|
|
20241024,110100,4475630,3065,3065,3065,3065,0
|
|
20241024,110000,4475630,3065,3065,3065,3065,0
|
|
20241024,105900,4475630,3065,3065,3065,3065,0
|
|
20241024,105800,4475630,3065,3065,3065,3065,0
|
|
20241024,105700,4475630,3065,3065,3065,3065,0
|
|
20241024,105600,4475630,3065,3065,3065,3065,0
|
|
20241024,105500,4475630,3065,3065,3065,3065,0
|
|
20241024,105400,4475630,3065,3065,3065,3065,0
|
|
20241024,105300,4475630,3065,3065,3065,3065,0
|
|
20241024,105200,4475630,3065,3065,3065,3065,1
|
|
20241024,105100,4472565,3105,3105,3105,3105,0
|
|
20241024,105000,4472565,3105,3105,3105,3105,0
|
|
20241024,104900,4472565,3105,3105,3105,3105,1
|
|
20241024,104800,4469460,3065,3065,3065,3065,0
|
|
20241024,104700,4469460,3065,3065,3065,3065,0
|
|
20241024,104600,4469460,3065,3065,3085,3065,7
|
|
20241024,104500,4447945,3105,3105,3105,3105,0
|
|
20241024,104400,4447945,3105,3050,3105,3050,1000
|
|
20241024,104300,1345720,3075,3075,3075,3075,0
|
|
20241024,104200,1345720,3075,3075,3075,3075,0
|
|
20241024,104100,1345720,3075,3075,3075,3075,0
|
|
20241024,104000,1345720,3075,3075,3075,3075,0
|
|
20241024,103900,1345720,3075,3075,3075,3075,0
|
|
20241024,103800,1345720,3075,3075,3075,3075,0
|
|
20241024,103700,1345720,3075,3075,3075,3075,0
|
|
20241024,103600,1345720,3075,3075,3075,3075,0
|
|
20241024,103500,1345720,3075,3075,3075,3075,0
|
|
20241024,103400,1345720,3075,3075,3075,3075,0
|
|
20241024,103300,1345720,3075,3075,3075,3075,0
|
|
20241024,103200,1345720,3075,3075,3075,3075,0
|
|
20241024,103100,1345720,3075,3075,3075,3075,0
|
|
20241024,103000,1345720,3075,3075,3075,3075,0
|
|
20241024,102900,1345720,3075,3075,3075,3075,0
|
|
20241024,102800,1345720,3075,3075,3075,3075,0
|
|
20241024,102700,1345720,3075,3075,3075,3075,0
|
|
20241024,102600,1345720,3075,3075,3075,3075,0
|
|
20241024,102500,1345720,3075,3075,3075,3075,0
|
|
20241024,102400,1345720,3075,3075,3075,3075,0
|
|
20241024,102300,1345720,3075,3075,3075,3075,0
|
|
20241024,102200,1345720,3075,3075,3075,3075,0
|
|
20241024,102100,1345720,3075,3075,3075,3075,0
|
|
20241024,102000,1345720,3075,3075,3075,3075,0
|
|
20241024,101900,1345720,3075,3075,3075,3075,0
|
|
20241024,101800,1345720,3075,3075,3075,3075,0
|
|
20241024,101700,1345720,3075,3075,3075,3075,0
|
|
20241024,101600,1345720,3075,3075,3075,3075,0
|
|
20241024,101500,1345720,3075,3075,3075,3075,0
|
|
20241024,101400,1345720,3075,3075,3075,3075,0
|
|
20241024,101300,1345720,3075,3075,3075,3075,0
|
|
20241024,101200,1345720,3075,3075,3075,3075,0
|
|
20241024,101100,1345720,3075,3075,3075,3075,0
|
|
20241024,101000,1345720,3075,3075,3075,3075,0
|
|
20241024,100900,1345720,3075,3075,3075,3075,0
|
|
20241024,100800,1345720,3075,3075,3075,3075,0
|
|
20241024,100700,1345720,3075,3075,3075,3075,0
|
|
20241024,100600,1345720,3075,3075,3075,3075,0
|
|
20241024,100500,1345720,3075,3075,3075,3075,0
|
|
20241024,100400,1345720,3075,3075,3075,3075,0
|
|
20241024,100300,1345720,3075,3075,3075,3075,0
|
|
20241024,100200,1345720,3075,3075,3075,3075,0
|
|
20241024,100100,1345720,3075,3075,3075,3075,0
|
|
20241024,100000,1345720,3075,3075,3075,3075,0
|
|
20241024,095900,1345720,3075,3075,3075,3075,0
|
|
20241024,095800,1345720,3075,3075,3075,3075,0
|
|
20241024,095700,1345720,3075,3075,3075,3075,0
|
|
20241024,095600,1345720,3075,3075,3075,3075,0
|
|
20241024,095500,1345720,3075,3075,3075,3075,0
|
|
20241024,095400,1345720,3075,3075,3075,3075,0
|
|
20241024,095300,1345720,3075,3075,3075,3075,0
|
|
20241024,095200,1345720,3075,3075,3075,3075,0
|
|
20241024,095100,1345720,3075,3075,3075,3075,0
|
|
20241024,095000,1345720,3075,3055,3075,3055,26
|
|
20241024,094900,1265790,3055,3055,3055,3055,0
|
|
20241024,094800,1265790,3055,3055,3055,3055,0
|
|
20241024,094700,1265790,3055,3050,3070,3050,4
|
|
20241024,094600,1253545,3065,3065,3070,3050,11
|
|
20241024,094500,1219895,3050,3050,3050,3050,0
|
|
20241024,094400,1219895,3050,3050,3050,3050,2
|
|
20241024,094300,1213795,3070,3070,3070,3070,2
|
|
20241024,094200,1207655,3050,3050,3050,3050,0
|
|
20241024,094100,1207655,3050,3060,3060,3050,2
|
|
20241024,094000,1201545,3050,3070,3070,3050,14
|
|
20241024,093900,1158710,3050,3070,3070,3050,8
|
|
20241024,093800,1134230,3050,3050,3050,3050,0
|
|
20241024,093700,1134230,3050,3050,3050,3050,0
|
|
20241024,093600,1134230,3050,3050,3050,3050,0
|
|
20241024,093500,1134230,3050,3070,3070,3050,2
|
|
20241024,093400,1128110,3050,3075,3075,3050,5
|
|
20241024,093300,1112765,3050,3050,3050,3050,0
|
|
20241024,093200,1112765,3050,3070,3070,3050,14
|
|
20241024,093100,1069930,3050,3045,3070,3045,41
|
|
20241024,093000,944365,3045,3040,3065,3040,13
|
|
20241024,092900,904700,3060,3040,3060,3040,19
|
|
20241024,092800,846755,3065,3040,3065,3040,24
|
|
20241024,092700,773560,3055,3040,3055,3040,8
|
|
20241024,092600,749190,3060,3040,3060,3040,14
|
|
20241024,092500,706505,3040,3040,3060,3040,14
|
|
20241024,092400,663810,3060,3045,3060,3040,112
|
|
20241024,092300,322710,3065,3065,3065,3065,1
|
|
20241024,092200,319645,3040,3040,3040,3040,0
|
|
20241024,092100,319645,3040,3040,3040,3040,0
|
|
20241024,092000,319645,3040,3060,3060,3040,2
|
|
20241024,091900,313545,3045,3045,3045,3045,0
|
|
20241024,091800,313545,3045,3045,3045,3045,0
|
|
20241024,091700,313545,3045,3045,3045,3045,0
|
|
20241024,091600,313545,3045,3045,3045,3045,0
|
|
20241024,091500,313545,3045,3045,3045,3045,0
|
|
20241024,091400,313545,3045,3045,3045,3045,0
|
|
20241024,091300,313545,3045,3045,3045,3045,1
|
|
20241024,091200,310500,3105,3105,3105,3105,0
|
|
20241024,091100,310500,3105,3105,3105,3105,0
|
|
20241024,091000,310500,3105,3105,3105,3105,0
|
|
20241024,090900,310500,3105,3105,3105,3105,0
|
|
20241024,090800,310500,3105,3105,3105,3105,0
|
|
20241024,090700,310500,3105,3105,3105,3105,0
|
|
20241024,090600,310500,3105,3105,3105,3105,0
|
|
20241024,090500,310500,3105,3105,3105,3105,0
|
|
20241024,090400,310500,3105,3105,3105,3105,0
|
|
20241024,090300,310500,3105,3105,3105,3105,0
|
|
20241024,090200,310500,3105,3105,3105,3105,0
|
|
20241024,090100,310500,3105,3105,3105,3105,0
|
|
20241024,090000,310500,3105,3105,3105,3105,100
|