682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201900,49850480,3290,3290,3290,3290,306
|
|
20241024,201800,49850480,3290,3290,3290,3290,0
|
|
20241024,201700,49850480,3290,3290,3290,3290,0
|
|
20241024,201600,49850480,3290,3290,3290,3290,0
|
|
20241024,201500,49850480,3290,3290,3290,3290,0
|
|
20241024,201400,49850480,3290,3290,3290,3290,0
|
|
20241024,201300,49850480,3290,3290,3290,3290,0
|
|
20241024,201200,49850480,3290,3290,3290,3290,0
|
|
20241024,201100,49850480,3290,3290,3290,3290,0
|
|
20241024,201000,49850480,3290,3290,3290,3290,0
|
|
20241024,200900,49850480,3290,3290,3290,3290,0
|
|
20241024,200800,49850480,3290,3290,3290,3290,0
|
|
20241024,200700,49850480,3290,3290,3290,3290,0
|
|
20241024,200600,49850480,3290,3290,3290,3290,0
|
|
20241024,200500,49850480,3290,3290,3290,3290,0
|
|
20241024,200400,49850480,3290,3290,3290,3290,0
|
|
20241024,200300,49850480,3290,3290,3290,3290,0
|
|
20241024,200200,49850480,3290,3290,3290,3290,0
|
|
20241024,200100,49850480,3290,3290,3290,3290,0
|
|
20241024,200000,49850480,3290,3290,3290,3290,0
|
|
20241024,195900,49850480,3290,3290,3290,3290,0
|
|
20241024,195800,49850480,3290,3290,3290,3290,0
|
|
20241024,195700,49850480,3290,3290,3290,3290,0
|
|
20241024,195600,49850480,3290,3290,3290,3290,0
|
|
20241024,195500,49850480,3290,3290,3290,3290,0
|
|
20241024,195400,49850480,3290,3290,3290,3290,0
|
|
20241024,195300,49850480,3290,3290,3290,3290,0
|
|
20241024,195200,49850480,3290,3290,3290,3290,0
|
|
20241024,195100,49850480,3290,3290,3290,3290,0
|
|
20241024,195000,49850480,3290,3290,3290,3290,0
|
|
20241024,194900,49850480,3290,3290,3290,3290,306
|
|
20241024,194800,49850480,3290,3290,3290,3290,0
|
|
20241024,194700,49850480,3290,3290,3290,3290,0
|
|
20241024,194600,49850480,3290,3290,3290,3290,0
|
|
20241024,194500,49850480,3290,3290,3290,3290,0
|
|
20241024,194400,49850480,3290,3290,3290,3290,0
|
|
20241024,194300,49850480,3290,3290,3290,3290,0
|
|
20241024,194200,49850480,3290,3290,3290,3290,0
|
|
20241024,194100,49850480,3290,3290,3290,3290,0
|
|
20241024,194000,49850480,3290,3290,3290,3290,0
|
|
20241024,193900,49850480,3290,3290,3290,3290,0
|
|
20241024,193800,49850480,3290,3290,3290,3290,0
|
|
20241024,193700,49850480,3290,3290,3290,3290,0
|
|
20241024,193600,49850480,3290,3290,3290,3290,0
|
|
20241024,193500,49850480,3290,3290,3290,3290,0
|
|
20241024,193400,49850480,3290,3290,3290,3290,0
|
|
20241024,193300,49850480,3290,3290,3290,3290,0
|
|
20241024,193200,49850480,3290,3290,3290,3290,0
|
|
20241024,193100,49850480,3290,3290,3290,3290,0
|
|
20241024,193000,49850480,3290,3290,3290,3290,0
|
|
20241024,192900,49850480,3290,3290,3290,3290,0
|
|
20241024,192800,49850480,3290,3290,3290,3290,0
|
|
20241024,192700,49850480,3290,3290,3290,3290,0
|
|
20241024,192600,49850480,3290,3290,3290,3290,0
|
|
20241024,192500,49850480,3290,3290,3290,3290,0
|
|
20241024,192400,49850480,3290,3290,3290,3290,0
|
|
20241024,192300,49850480,3290,3290,3290,3290,0
|
|
20241024,192200,49850480,3290,3290,3290,3290,0
|
|
20241024,192100,49850480,3290,3290,3290,3290,0
|
|
20241024,192000,49850480,3290,3290,3290,3290,0
|
|
20241024,191900,49850480,3290,3290,3290,3290,306
|
|
20241024,191800,49850480,3290,3290,3290,3290,0
|
|
20241024,191700,49850480,3290,3290,3290,3290,0
|
|
20241024,191600,49850480,3290,3290,3290,3290,0
|
|
20241024,191500,49850480,3290,3290,3290,3290,0
|
|
20241024,191400,49850480,3290,3290,3290,3290,0
|
|
20241024,191300,49850480,3290,3290,3290,3290,0
|
|
20241024,191200,49850480,3290,3290,3290,3290,0
|
|
20241024,191100,49850480,3290,3290,3290,3290,0
|
|
20241024,191000,49850480,3290,3290,3290,3290,0
|
|
20241024,190900,49850480,3290,3290,3290,3290,0
|
|
20241024,190800,49850480,3290,3290,3290,3290,0
|
|
20241024,190700,49850480,3290,3290,3290,3290,0
|
|
20241024,190600,49850480,3290,3290,3290,3290,0
|
|
20241024,190500,49850480,3290,3290,3290,3290,0
|
|
20241024,190400,49850480,3290,3290,3290,3290,0
|
|
20241024,190300,49850480,3290,3290,3290,3290,0
|
|
20241024,190200,49850480,3290,3290,3290,3290,0
|
|
20241024,190100,49850480,3290,3290,3290,3290,0
|
|
20241024,190000,49850480,3290,3290,3290,3290,0
|
|
20241024,185900,49850480,3290,3290,3290,3290,0
|
|
20241024,185800,49850480,3290,3290,3290,3290,0
|
|
20241024,185700,49850480,3290,3290,3290,3290,0
|
|
20241024,185600,49850480,3290,3290,3290,3290,0
|
|
20241024,185500,49850480,3290,3290,3290,3290,0
|
|
20241024,185400,49850480,3290,3290,3290,3290,0
|
|
20241024,185300,49850480,3290,3290,3290,3290,0
|
|
20241024,185200,49850480,3290,3290,3290,3290,0
|
|
20241024,185100,49850480,3290,3290,3290,3290,0
|
|
20241024,185000,49850480,3290,3290,3290,3290,0
|
|
20241024,184900,49850480,3290,3290,3290,3290,306
|
|
20241024,184800,49850480,3290,3290,3290,3290,0
|
|
20241024,184700,49850480,3290,3290,3290,3290,0
|
|
20241024,184600,49850480,3290,3290,3290,3290,0
|
|
20241024,184500,49850480,3290,3290,3290,3290,0
|
|
20241024,184400,49850480,3290,3290,3290,3290,0
|
|
20241024,184300,49850480,3290,3290,3290,3290,0
|
|
20241024,184200,49850480,3290,3290,3290,3290,0
|
|
20241024,184100,49850480,3290,3290,3290,3290,0
|
|
20241024,184000,49850480,3290,3290,3290,3290,0
|
|
20241024,183900,49850480,3290,3290,3290,3290,0
|
|
20241024,183800,49850480,3290,3290,3290,3290,0
|
|
20241024,183700,49850480,3290,3290,3290,3290,0
|
|
20241024,183600,49850480,3290,3290,3290,3290,0
|
|
20241024,183500,49850480,3290,3290,3290,3290,0
|
|
20241024,183400,49850480,3290,3290,3290,3290,0
|
|
20241024,183300,49850480,3290,3290,3290,3290,0
|
|
20241024,183200,49850480,3290,3290,3290,3290,0
|
|
20241024,183100,49850480,3290,3290,3290,3290,0
|
|
20241024,183000,49850480,3290,3290,3290,3290,0
|
|
20241024,182900,49850480,3290,3290,3290,3290,0
|
|
20241024,182800,49850480,3290,3290,3290,3290,0
|
|
20241024,182700,49850480,3290,3290,3290,3290,0
|
|
20241024,182600,49850480,3290,3290,3290,3290,0
|
|
20241024,182500,49850480,3290,3290,3290,3290,0
|
|
20241024,182400,49850480,3290,3290,3290,3290,0
|
|
20241024,182300,49850480,3290,3290,3290,3290,0
|
|
20241024,182200,49850480,3290,3290,3290,3290,0
|
|
20241024,182100,49850480,3290,3290,3290,3290,0
|
|
20241024,182000,49850480,3290,3290,3290,3290,0
|
|
20241024,181900,49850480,3290,3290,3290,3290,306
|
|
20241024,181800,49850480,3290,3290,3290,3290,0
|
|
20241024,181700,49850480,3290,3290,3290,3290,0
|
|
20241024,181600,49850480,3290,3290,3290,3290,0
|
|
20241024,181500,49850480,3290,3290,3290,3290,0
|
|
20241024,181400,49850480,3290,3290,3290,3290,0
|
|
20241024,181300,49850480,3290,3290,3290,3290,0
|
|
20241024,181200,49850480,3290,3290,3290,3290,0
|
|
20241024,181100,49850480,3290,3290,3290,3290,0
|
|
20241024,181000,49850480,3290,3290,3290,3290,0
|
|
20241024,180900,49850480,3290,3290,3290,3290,0
|
|
20241024,180800,49850480,3290,3290,3290,3290,0
|
|
20241024,180700,49850480,3290,3290,3290,3290,0
|
|
20241024,180600,49850480,3290,3290,3290,3290,0
|
|
20241024,180500,49850480,3290,3290,3290,3290,0
|
|
20241024,180400,49850480,3290,3290,3290,3290,0
|
|
20241024,180300,49850480,3290,3290,3290,3290,0
|
|
20241024,180200,49850480,3290,3290,3290,3290,0
|
|
20241024,180100,49850480,3290,3290,3290,3290,0
|
|
20241024,180000,49850480,3290,3290,3290,3290,0
|
|
20241024,175900,49850480,3290,3290,3290,3290,0
|
|
20241024,175800,49850480,3290,3290,3290,3290,0
|
|
20241024,175700,49850480,3290,3290,3290,3290,0
|
|
20241024,175600,49850480,3290,3290,3290,3290,0
|
|
20241024,175500,49850480,3290,3290,3290,3290,0
|
|
20241024,175400,49850480,3290,3290,3290,3290,0
|
|
20241024,175300,49850480,3290,3290,3290,3290,0
|
|
20241024,175200,49850480,3290,3290,3290,3290,0
|
|
20241024,175100,49850480,3290,3290,3290,3290,0
|
|
20241024,175000,49850480,3290,3290,3290,3290,0
|
|
20241024,174900,49850480,3290,3290,3290,3290,306
|
|
20241024,174800,49850480,3290,3290,3290,3290,0
|
|
20241024,174700,49850480,3290,3290,3290,3290,0
|
|
20241024,174600,49850480,3290,3290,3290,3290,0
|
|
20241024,174500,49850480,3290,3290,3290,3290,0
|
|
20241024,174400,49850480,3290,3290,3290,3290,0
|
|
20241024,174300,49850480,3290,3290,3290,3290,0
|
|
20241024,174200,49850480,3290,3290,3290,3290,0
|
|
20241024,174100,49850480,3290,3290,3290,3290,0
|
|
20241024,174000,49850480,3290,3290,3290,3290,0
|
|
20241024,173900,49850480,3290,3290,3290,3290,0
|
|
20241024,173800,49850480,3290,3290,3290,3290,0
|
|
20241024,173700,49850480,3290,3290,3290,3290,0
|
|
20241024,173600,49850480,3290,3290,3290,3290,0
|
|
20241024,173500,49850480,3290,3290,3290,3290,0
|
|
20241024,173400,49850480,3290,3290,3290,3290,0
|
|
20241024,173300,49850480,3290,3290,3290,3290,0
|
|
20241024,173200,49850480,3290,3290,3290,3290,0
|
|
20241024,173100,49850480,3290,3290,3290,3290,0
|
|
20241024,173000,49850480,3290,3290,3290,3290,0
|
|
20241024,172900,49850480,3290,3290,3290,3290,0
|
|
20241024,172800,49850480,3290,3290,3290,3290,0
|
|
20241024,172700,49850480,3290,3290,3290,3290,0
|
|
20241024,172600,49850480,3290,3290,3290,3290,0
|
|
20241024,172500,49850480,3290,3290,3290,3290,0
|
|
20241024,172400,49850480,3290,3290,3290,3290,0
|
|
20241024,172300,49850480,3290,3290,3290,3290,0
|
|
20241024,172200,49850480,3290,3290,3290,3290,0
|
|
20241024,172100,49850480,3290,3290,3290,3290,0
|
|
20241024,172000,49850480,3290,3290,3290,3290,0
|
|
20241024,171900,49850480,3290,3290,3290,3290,306
|
|
20241024,171800,49850480,3290,3290,3290,3290,0
|
|
20241024,171700,49850480,3290,3290,3290,3290,0
|
|
20241024,171600,49850480,3290,3290,3290,3290,0
|
|
20241024,171500,49850480,3290,3290,3290,3290,0
|
|
20241024,171400,49850480,3290,3290,3290,3290,0
|
|
20241024,171300,49850480,3290,3290,3290,3290,0
|
|
20241024,171200,49850480,3290,3290,3290,3290,0
|
|
20241024,171100,49850480,3290,3290,3290,3290,0
|
|
20241024,171000,49850480,3290,3290,3290,3290,0
|
|
20241024,170900,49850480,3290,3290,3290,3290,0
|
|
20241024,170800,49850480,3290,3290,3290,3290,0
|
|
20241024,170700,49850480,3290,3290,3290,3290,0
|
|
20241024,170600,49850480,3290,3290,3290,3290,0
|
|
20241024,170500,49850480,3290,3290,3290,3290,0
|
|
20241024,170400,49850480,3290,3290,3290,3290,0
|
|
20241024,170300,49850480,3290,3290,3290,3290,0
|
|
20241024,170200,49850480,3290,3290,3290,3290,0
|
|
20241024,170100,49850480,3290,3290,3290,3290,0
|
|
20241024,170000,49850480,3290,3290,3290,3290,0
|
|
20241024,165900,49850480,3290,3290,3290,3290,0
|
|
20241024,165800,49850480,3290,3290,3290,3290,0
|
|
20241024,165700,49850480,3290,3290,3290,3290,0
|
|
20241024,165600,49850480,3290,3290,3290,3290,0
|
|
20241024,165500,49850480,3290,3290,3290,3290,0
|
|
20241024,165400,49850480,3290,3290,3290,3290,0
|
|
20241024,165300,49850480,3290,3290,3290,3290,0
|
|
20241024,165200,49850480,3290,3290,3290,3290,0
|
|
20241024,165100,49850480,3290,3290,3290,3290,0
|
|
20241024,165000,49850480,3290,3290,3290,3290,0
|
|
20241024,164900,49850480,3290,3290,3290,3290,306
|
|
20241024,164800,49850480,3290,3290,3290,3290,0
|
|
20241024,164700,49850480,3290,3290,3290,3290,0
|
|
20241024,164600,49850480,3290,3290,3290,3290,0
|
|
20241024,164500,49850480,3290,3290,3290,3290,0
|
|
20241024,164400,49850480,3290,3290,3290,3290,0
|
|
20241024,164300,49850480,3290,3290,3290,3290,0
|
|
20241024,164200,49850480,3290,3290,3290,3290,0
|
|
20241024,164100,49850480,3290,3290,3290,3290,0
|
|
20241024,164000,49850480,3290,3290,3290,3290,0
|
|
20241024,163900,49850480,3290,3290,3290,3290,0
|
|
20241024,163800,49850480,3290,3290,3290,3290,0
|
|
20241024,163700,49850480,3290,3290,3290,3290,0
|
|
20241024,163600,49850480,3290,3290,3290,3290,0
|
|
20241024,163500,49850480,3290,3290,3290,3290,0
|
|
20241024,163400,49850480,3290,3290,3290,3290,0
|
|
20241024,163300,49850480,3290,3290,3290,3290,0
|
|
20241024,163200,49850480,3290,3290,3290,3290,0
|
|
20241024,163100,49850480,3290,3290,3290,3290,0
|
|
20241024,163000,49850480,3290,3290,3290,3290,0
|
|
20241024,162900,49850480,3290,3290,3290,3290,0
|
|
20241024,162800,49850480,3290,3290,3290,3290,0
|
|
20241024,162700,49850480,3290,3290,3290,3290,0
|
|
20241024,162600,49850480,3290,3290,3290,3290,0
|
|
20241024,162500,49850480,3290,3290,3290,3290,0
|
|
20241024,162400,49850480,3290,3290,3290,3290,0
|
|
20241024,162300,49850480,3290,3290,3290,3290,0
|
|
20241024,162200,49850480,3290,3290,3290,3290,0
|
|
20241024,162100,49850480,3290,3290,3290,3290,0
|
|
20241024,162000,49850480,3290,3290,3290,3290,0
|
|
20241024,161900,49850480,3290,3290,3290,3290,306
|
|
20241024,161800,49850480,3290,3290,3290,3290,0
|
|
20241024,161700,49850480,3290,3290,3290,3290,0
|
|
20241024,161600,49850480,3290,3290,3290,3290,0
|
|
20241024,161500,49850480,3290,3290,3290,3290,0
|
|
20241024,161400,49850480,3290,3290,3290,3290,0
|
|
20241024,161300,49850480,3290,3290,3290,3290,0
|
|
20241024,161200,49850480,3290,3290,3290,3290,0
|
|
20241024,161100,49850480,3290,3290,3290,3290,0
|
|
20241024,161000,49850480,3290,3290,3290,3290,0
|
|
20241024,160900,49850480,3290,3290,3290,3290,0
|
|
20241024,160800,49850480,3290,3290,3290,3290,0
|
|
20241024,160700,49850480,3290,3290,3290,3290,0
|
|
20241024,160600,49850480,3290,3290,3290,3290,0
|
|
20241024,160500,49850480,3290,3290,3290,3290,0
|
|
20241024,160400,49850480,3290,3290,3290,3290,0
|
|
20241024,160300,49850480,3290,3290,3290,3290,0
|
|
20241024,160200,49850480,3290,3290,3290,3290,0
|
|
20241024,160100,49850480,3290,3290,3290,3290,0
|
|
20241024,160000,49850480,3290,3290,3290,3290,0
|
|
20241024,155900,49850480,3290,3290,3290,3290,0
|
|
20241024,155800,49850480,3290,3290,3290,3290,0
|
|
20241024,155700,49850480,3290,3290,3290,3290,0
|
|
20241024,155600,49850480,3290,3290,3290,3290,0
|
|
20241024,155500,49850480,3290,3290,3290,3290,0
|
|
20241024,155400,49850480,3290,3290,3290,3290,0
|
|
20241024,155300,49850480,3290,3290,3290,3290,0
|
|
20241024,155200,49850480,3290,3290,3290,3290,0
|
|
20241024,155100,49850480,3290,3290,3290,3290,0
|
|
20241024,155000,49850480,3290,3290,3290,3290,0
|
|
20241024,154900,49850480,3290,3290,3290,3290,306
|
|
20241024,154800,49850480,3290,3290,3290,3290,0
|
|
20241024,154700,49850480,3290,3290,3290,3290,0
|
|
20241024,154600,49850480,3290,3290,3290,3290,0
|
|
20241024,154500,49850480,3290,3290,3290,3290,0
|
|
20241024,154400,49850480,3290,3290,3290,3290,0
|
|
20241024,154300,49850480,3290,3290,3290,3290,0
|
|
20241024,154200,49850480,3290,3290,3290,3290,0
|
|
20241024,154100,49850480,3290,3290,3290,3290,0
|
|
20241024,154000,49850480,3290,3290,3290,3290,0
|
|
20241024,153900,49850480,3290,3290,3290,3290,0
|
|
20241024,153800,49850480,3290,3290,3290,3290,0
|
|
20241024,153700,49850480,3290,3290,3290,3290,0
|
|
20241024,153600,49850480,3290,3290,3290,3290,0
|
|
20241024,153500,49850480,3290,3290,3290,3290,0
|
|
20241024,153400,49850480,3290,3290,3290,3290,0
|
|
20241024,153300,49850480,3290,3290,3290,3290,0
|
|
20241024,153200,49850480,3290,3290,3290,3290,0
|
|
20241024,153100,49850480,3290,3290,3290,3290,0
|
|
20241024,153000,49850480,3290,3290,3290,3290,306
|
|
20241024,152900,48843740,3285,3285,3285,3285,0
|
|
20241024,152800,48843740,3285,3285,3285,3285,0
|
|
20241024,152700,48843740,3285,3285,3285,3285,0
|
|
20241024,152600,48843740,3285,3285,3285,3285,0
|
|
20241024,152500,48843740,3285,3285,3285,3285,0
|
|
20241024,152400,48843740,3285,3285,3285,3285,0
|
|
20241024,152300,48843740,3285,3285,3285,3285,0
|
|
20241024,152200,48843740,3285,3285,3285,3285,0
|
|
20241024,152100,48843740,3285,3285,3285,3285,0
|
|
20241024,152000,48843740,3285,3285,3285,3285,0
|
|
20241024,151900,48843740,3285,3285,3285,3285,0
|
|
20241024,151800,48843740,3285,3285,3285,3285,0
|
|
20241024,151700,48843740,3285,3285,3285,3285,0
|
|
20241024,151600,48843740,3285,3285,3285,3285,0
|
|
20241024,151500,48843740,3285,3285,3285,3285,0
|
|
20241024,151400,48843740,3285,3285,3285,3285,0
|
|
20241024,151300,48843740,3285,3285,3285,3285,0
|
|
20241024,151200,48843740,3285,3285,3285,3285,0
|
|
20241024,151100,48843740,3285,3285,3285,3285,0
|
|
20241024,151000,48843740,3285,3285,3285,3285,0
|
|
20241024,150900,48843740,3285,3265,3285,3265,39
|
|
20241024,150800,48715950,3265,3265,3265,3265,0
|
|
20241024,150700,48715950,3265,3270,3270,3265,864
|
|
20241024,150600,45894945,3275,3275,3275,3275,0
|
|
20241024,150500,45894945,3275,3275,3275,3275,0
|
|
20241024,150400,45894945,3275,3275,3275,3275,1
|
|
20241024,150300,45891670,3270,3270,3270,3270,0
|
|
20241024,150200,45891670,3270,3270,3270,3270,0
|
|
20241024,150100,45891670,3270,3270,3270,3270,0
|
|
20241024,150000,45891670,3270,3270,3270,3270,1
|
|
20241024,145900,45888400,3270,3270,3270,3270,1
|
|
20241024,145800,45885130,3270,3270,3270,3270,0
|
|
20241024,145700,45885130,3270,3270,3270,3270,0
|
|
20241024,145600,45885130,3270,3270,3270,3270,0
|
|
20241024,145500,45885130,3270,3270,3270,3270,0
|
|
20241024,145400,45885130,3270,3270,3270,3270,2
|
|
20241024,145300,45878590,3265,3265,3265,3265,0
|
|
20241024,145200,45878590,3265,3265,3265,3265,0
|
|
20241024,145100,45878590,3265,3265,3265,3265,0
|
|
20241024,145000,45878590,3265,3265,3265,3265,0
|
|
20241024,144900,45878590,3265,3265,3265,3265,0
|
|
20241024,144800,45878590,3265,3265,3265,3265,0
|
|
20241024,144700,45878590,3265,3265,3265,3265,0
|
|
20241024,144600,45878590,3265,3265,3265,3265,0
|
|
20241024,144500,45878590,3265,3265,3265,3265,0
|
|
20241024,144400,45878590,3265,3265,3265,3265,0
|
|
20241024,144300,45878590,3265,3265,3265,3265,0
|
|
20241024,144200,45878590,3265,3265,3265,3265,0
|
|
20241024,144100,45878590,3265,3265,3265,3265,0
|
|
20241024,144000,45878590,3265,3265,3265,3265,0
|
|
20241024,143900,45878590,3265,3265,3265,3265,0
|
|
20241024,143800,45878590,3265,3265,3265,3265,0
|
|
20241024,143700,45878590,3265,3265,3265,3265,0
|
|
20241024,143600,45878590,3265,3265,3265,3265,0
|
|
20241024,143500,45878590,3265,3265,3265,3265,80
|
|
20241024,143400,45617390,3265,3265,3265,3265,0
|
|
20241024,143300,45617390,3265,3265,3265,3265,0
|
|
20241024,143200,45617390,3265,3265,3265,3265,2
|
|
20241024,143100,45610860,3275,3275,3275,3275,0
|
|
20241024,143000,45610860,3275,3275,3275,3275,0
|
|
20241024,142900,45610860,3275,3275,3275,3275,0
|
|
20241024,142800,45610860,3275,3275,3275,3275,20
|
|
20241024,142700,45545360,3275,3275,3275,3275,0
|
|
20241024,142600,45545360,3275,3275,3275,3275,0
|
|
20241024,142500,45545360,3275,3275,3275,3275,0
|
|
20241024,142400,45545360,3275,3275,3275,3275,0
|
|
20241024,142300,45545360,3275,3270,3275,3270,3
|
|
20241024,142200,45535540,3275,3275,3275,3275,0
|
|
20241024,142100,45535540,3275,3270,3275,3270,19
|
|
20241024,142000,45473320,3275,3275,3275,3275,0
|
|
20241024,141900,45473320,3275,3275,3275,3275,0
|
|
20241024,141800,45473320,3275,3275,3275,3275,0
|
|
20241024,141700,45473320,3275,3275,3275,3275,0
|
|
20241024,141600,45473320,3275,3275,3275,3275,0
|
|
20241024,141500,45473320,3275,3275,3275,3275,0
|
|
20241024,141400,45473320,3275,3275,3275,3275,0
|
|
20241024,141300,45473320,3275,3275,3275,3275,0
|
|
20241024,141200,45473320,3275,3275,3275,3275,0
|
|
20241024,141100,45473320,3275,3275,3275,3275,0
|
|
20241024,141000,45473320,3275,3275,3275,3275,0
|
|
20241024,140900,45473320,3275,3275,3275,3275,0
|
|
20241024,140800,45473320,3275,3270,3275,3270,100
|
|
20241024,140700,45145835,3275,3275,3275,3275,0
|
|
20241024,140600,45145835,3275,3275,3275,3275,0
|
|
20241024,140500,45145835,3275,3275,3275,3275,0
|
|
20241024,140400,45145835,3275,3275,3275,3275,0
|
|
20241024,140300,45145835,3275,3275,3275,3275,0
|
|
20241024,140200,45145835,3275,3275,3275,3275,0
|
|
20241024,140100,45145835,3275,3275,3275,3275,0
|
|
20241024,140000,45145835,3275,3275,3275,3275,0
|
|
20241024,135900,45145835,3275,3275,3275,3275,0
|
|
20241024,135800,45145835,3275,3275,3275,3275,0
|
|
20241024,135700,45145835,3275,3275,3275,3275,0
|
|
20241024,135600,45145835,3275,3275,3275,3275,0
|
|
20241024,135500,45145835,3275,3275,3275,3275,0
|
|
20241024,135400,45145835,3275,3275,3275,3275,0
|
|
20241024,135300,45145835,3275,3275,3275,3275,0
|
|
20241024,135200,45145835,3275,3275,3275,3275,0
|
|
20241024,135100,45145835,3275,3275,3275,3275,0
|
|
20241024,135000,45145835,3275,3275,3275,3275,0
|
|
20241024,134900,45145835,3275,3275,3275,3275,0
|
|
20241024,134800,45145835,3275,3275,3275,3275,0
|
|
20241024,134700,45145835,3275,3275,3275,3275,0
|
|
20241024,134600,45145835,3275,3275,3275,3275,0
|
|
20241024,134500,45145835,3275,3275,3275,3275,0
|
|
20241024,134400,45145835,3275,3275,3275,3275,0
|
|
20241024,134300,45145835,3275,3275,3275,3275,600
|
|
20241024,134200,43180835,3275,3275,3275,3275,0
|
|
20241024,134100,43180835,3275,3275,3275,3275,0
|
|
20241024,134000,43180835,3275,3270,3275,3270,28
|
|
20241024,133900,43089145,3270,3270,3270,3270,0
|
|
20241024,133800,43089145,3270,3270,3270,3270,0
|
|
20241024,133700,43089145,3270,3270,3270,3270,0
|
|
20241024,133600,43089145,3270,3270,3270,3270,0
|
|
20241024,133500,43089145,3270,3270,3270,3270,0
|
|
20241024,133400,43089145,3270,3270,3270,3270,0
|
|
20241024,133300,43089145,3270,3270,3270,3270,0
|
|
20241024,133200,43089145,3270,3270,3270,3270,0
|
|
20241024,133100,43089145,3270,3270,3270,3270,10
|
|
20241024,133000,43056445,3270,3270,3270,3270,1
|
|
20241024,132900,43053175,3275,3275,3275,3275,0
|
|
20241024,132800,43053175,3275,3275,3275,3275,0
|
|
20241024,132700,43053175,3275,3275,3275,3275,0
|
|
20241024,132600,43053175,3275,3275,3275,3275,0
|
|
20241024,132500,43053175,3275,3275,3275,3275,0
|
|
20241024,132400,43053175,3275,3275,3275,3275,0
|
|
20241024,132300,43053175,3275,3275,3275,3275,0
|
|
20241024,132200,43053175,3275,3275,3275,3275,0
|
|
20241024,132100,43053175,3275,3275,3275,3275,0
|
|
20241024,132000,43053175,3275,3275,3275,3275,0
|
|
20241024,131900,43053175,3275,3275,3275,3275,0
|
|
20241024,131800,43053175,3275,3270,3275,3270,153
|
|
20241024,131700,42552130,3275,3275,3275,3275,0
|
|
20241024,131600,42552130,3275,3275,3275,3275,0
|
|
20241024,131500,42552130,3275,3275,3275,3275,0
|
|
20241024,131400,42552130,3275,3275,3275,3275,0
|
|
20241024,131300,42552130,3275,3275,3275,3275,0
|
|
20241024,131200,42552130,3275,3275,3275,3275,0
|
|
20241024,131100,42552130,3275,3275,3275,3275,0
|
|
20241024,131000,42552130,3275,3275,3275,3275,0
|
|
20241024,130900,42552130,3275,3275,3275,3275,0
|
|
20241024,130800,42552130,3275,3275,3275,3275,0
|
|
20241024,130700,42552130,3275,3275,3275,3275,0
|
|
20241024,130600,42552130,3275,3275,3275,3275,0
|
|
20241024,130500,42552130,3275,3275,3275,3275,0
|
|
20241024,130400,42552130,3275,3275,3275,3275,0
|
|
20241024,130300,42552130,3275,3275,3275,3275,0
|
|
20241024,130200,42552130,3275,3275,3275,3275,0
|
|
20241024,130100,42552130,3275,3275,3275,3275,0
|
|
20241024,130000,42552130,3275,3275,3275,3275,0
|
|
20241024,125900,42552130,3275,3275,3275,3275,0
|
|
20241024,125800,42552130,3275,3275,3275,3275,0
|
|
20241024,125700,42552130,3275,3275,3275,3275,0
|
|
20241024,125600,42552130,3275,3275,3275,3275,0
|
|
20241024,125500,42552130,3275,3275,3275,3275,0
|
|
20241024,125400,42552130,3275,3275,3275,3275,0
|
|
20241024,125300,42552130,3275,3275,3275,3275,0
|
|
20241024,125200,42552130,3275,3275,3275,3275,0
|
|
20241024,125100,42552130,3275,3275,3275,3275,0
|
|
20241024,125000,42552130,3275,3275,3275,3275,0
|
|
20241024,124900,42552130,3275,3275,3275,3275,0
|
|
20241024,124800,42552130,3275,3275,3275,3275,0
|
|
20241024,124700,42552130,3275,3275,3275,3275,0
|
|
20241024,124600,42552130,3275,3275,3275,3275,0
|
|
20241024,124500,42552130,3275,3275,3275,3275,0
|
|
20241024,124400,42552130,3275,3275,3275,3275,0
|
|
20241024,124300,42552130,3275,3275,3275,3275,0
|
|
20241024,124200,42552130,3275,3275,3275,3275,0
|
|
20241024,124100,42552130,3275,3275,3275,3275,0
|
|
20241024,124000,42552130,3275,3275,3275,3275,0
|
|
20241024,123900,42552130,3275,3275,3275,3275,0
|
|
20241024,123800,42552130,3275,3275,3275,3275,0
|
|
20241024,123700,42552130,3275,3275,3275,3275,0
|
|
20241024,123600,42552130,3275,3275,3275,3275,0
|
|
20241024,123500,42552130,3275,3275,3275,3275,0
|
|
20241024,123400,42552130,3275,3275,3275,3275,0
|
|
20241024,123300,42552130,3275,3275,3275,3275,0
|
|
20241024,123200,42552130,3275,3275,3275,3275,0
|
|
20241024,123100,42552130,3275,3275,3275,3275,0
|
|
20241024,123000,42552130,3275,3275,3275,3275,1
|
|
20241024,122900,42548855,3260,3270,3270,3260,3000
|
|
20241024,122800,32764975,3275,3275,3275,3275,1
|
|
20241024,122700,32761700,3270,3270,3270,3270,1
|
|
20241024,122600,32758430,3270,3270,3270,3270,0
|
|
20241024,122500,32758430,3270,3270,3270,3270,0
|
|
20241024,122400,32758430,3270,3270,3270,3270,0
|
|
20241024,122300,32758430,3270,3270,3270,3270,0
|
|
20241024,122200,32758430,3270,3270,3270,3270,0
|
|
20241024,122100,32758430,3270,3270,3270,3270,0
|
|
20241024,122000,32758430,3270,3270,3270,3270,0
|
|
20241024,121900,32758430,3270,3270,3270,3270,0
|
|
20241024,121800,32758430,3270,3270,3270,3270,0
|
|
20241024,121700,32758430,3270,3270,3270,3270,0
|
|
20241024,121600,32758430,3270,3270,3270,3270,0
|
|
20241024,121500,32758430,3270,3270,3270,3270,1
|
|
20241024,121400,32755160,3275,3275,3275,3275,558
|
|
20241024,121300,30927710,3275,3275,3275,3275,0
|
|
20241024,121200,30927710,3275,3275,3275,3275,0
|
|
20241024,121100,30927710,3275,3275,3275,3275,0
|
|
20241024,121000,30927710,3275,3275,3275,3275,0
|
|
20241024,120900,30927710,3275,3275,3275,3275,93
|
|
20241024,120800,30623135,3275,3275,3275,3275,1
|
|
20241024,120700,30619860,3270,3270,3270,3270,0
|
|
20241024,120600,30619860,3270,3270,3270,3270,0
|
|
20241024,120500,30619860,3270,3270,3270,3270,0
|
|
20241024,120400,30619860,3270,3270,3270,3270,1
|
|
20241024,120300,30616590,3270,3270,3270,3270,0
|
|
20241024,120200,30616590,3270,3270,3270,3270,0
|
|
20241024,120100,30616590,3270,3270,3270,3270,2
|
|
20241024,120000,30610050,3270,3270,3270,3270,0
|
|
20241024,115900,30610050,3270,3270,3270,3270,617
|
|
20241024,115800,28592460,3270,3270,3270,3270,0
|
|
20241024,115700,28592460,3270,3270,3270,3270,20
|
|
20241024,115600,28527060,3270,3270,3270,3270,20
|
|
20241024,115500,28461660,3270,3260,3270,3260,4
|
|
20241024,115400,28448610,3270,3270,3270,3270,0
|
|
20241024,115300,28448610,3270,3270,3270,3270,0
|
|
20241024,115200,28448610,3270,3270,3270,3270,0
|
|
20241024,115100,28448610,3270,3270,3270,3270,0
|
|
20241024,115000,28448610,3270,3270,3270,3270,0
|
|
20241024,114900,28448610,3270,3260,3270,3250,2303
|
|
20241024,114800,20948240,3270,3270,3270,3270,0
|
|
20241024,114700,20948240,3270,3270,3270,3270,0
|
|
20241024,114600,20948240,3270,3270,3270,3270,0
|
|
20241024,114500,20948240,3270,3270,3270,3270,0
|
|
20241024,114400,20948240,3270,3270,3270,3270,1
|
|
20241024,114300,20944970,3260,3260,3260,3260,0
|
|
20241024,114200,20944970,3260,3260,3260,3260,0
|
|
20241024,114100,20944970,3260,3260,3260,3260,0
|
|
20241024,114000,20944970,3260,3260,3260,3260,0
|
|
20241024,113900,20944970,3260,3260,3260,3260,0
|
|
20241024,113800,20944970,3260,3260,3260,3260,0
|
|
20241024,113700,20944970,3260,3260,3260,3260,0
|
|
20241024,113600,20944970,3260,3260,3260,3260,0
|
|
20241024,113500,20944970,3260,3270,3270,3260,729
|
|
20241024,113400,18567980,3265,3265,3265,3265,0
|
|
20241024,113300,18567980,3265,3265,3265,3265,0
|
|
20241024,113200,18567980,3265,3265,3265,3265,1
|
|
20241024,113100,18564715,3260,3260,3260,3260,0
|
|
20241024,113000,18564715,3260,3260,3260,3260,0
|
|
20241024,112900,18564715,3260,3260,3260,3260,0
|
|
20241024,112800,18564715,3260,3260,3260,3260,0
|
|
20241024,112700,18564715,3260,3260,3260,3260,50
|
|
20241024,112600,18401715,3270,3270,3270,3270,0
|
|
20241024,112500,18401715,3270,3270,3270,3270,0
|
|
20241024,112400,18401715,3270,3270,3270,3270,0
|
|
20241024,112300,18401715,3270,3270,3270,3270,0
|
|
20241024,112200,18401715,3270,3270,3270,3270,0
|
|
20241024,112100,18401715,3270,3270,3270,3270,0
|
|
20241024,112000,18401715,3270,3270,3270,3270,0
|
|
20241024,111900,18401715,3270,3270,3270,3270,0
|
|
20241024,111800,18401715,3270,3270,3270,3270,0
|
|
20241024,111700,18401715,3270,3270,3270,3270,1
|
|
20241024,111600,18398445,3260,3260,3260,3260,0
|
|
20241024,111500,18398445,3260,3260,3260,3260,0
|
|
20241024,111400,18398445,3260,3260,3260,3260,0
|
|
20241024,111300,18398445,3260,3260,3260,3260,0
|
|
20241024,111200,18398445,3260,3260,3260,3260,0
|
|
20241024,111100,18398445,3260,3260,3260,3260,0
|
|
20241024,111000,18398445,3260,3260,3260,3260,0
|
|
20241024,110900,18398445,3260,3260,3260,3260,0
|
|
20241024,110800,18398445,3260,3260,3260,3260,0
|
|
20241024,110700,18398445,3260,3260,3260,3260,0
|
|
20241024,110600,18398445,3260,3260,3260,3260,0
|
|
20241024,110500,18398445,3260,3260,3260,3260,0
|
|
20241024,110400,18398445,3260,3260,3260,3260,0
|
|
20241024,110300,18398445,3260,3260,3260,3260,0
|
|
20241024,110200,18398445,3260,3260,3260,3260,0
|
|
20241024,110100,18398445,3260,3260,3260,3260,0
|
|
20241024,110000,18398445,3260,3260,3260,3260,0
|
|
20241024,105900,18398445,3260,3260,3260,3260,0
|
|
20241024,105800,18398445,3260,3260,3260,3260,0
|
|
20241024,105700,18398445,3260,3260,3260,3260,0
|
|
20241024,105600,18398445,3260,3265,3265,3260,150
|
|
20241024,105500,17909310,3270,3270,3270,3270,1
|
|
20241024,105400,17906040,3270,3270,3270,3270,0
|
|
20241024,105300,17906040,3270,3270,3270,3270,0
|
|
20241024,105200,17906040,3270,3270,3270,3270,0
|
|
20241024,105100,17906040,3270,3270,3270,3270,0
|
|
20241024,105000,17906040,3270,3270,3270,3270,0
|
|
20241024,104900,17906040,3270,3270,3270,3270,0
|
|
20241024,104800,17906040,3270,3270,3270,3270,0
|
|
20241024,104700,17906040,3270,3270,3270,3270,0
|
|
20241024,104600,17906040,3270,3270,3270,3270,0
|
|
20241024,104500,17906040,3270,3270,3270,3270,0
|
|
20241024,104400,17906040,3270,3270,3270,3270,0
|
|
20241024,104300,17906040,3270,3270,3270,3270,0
|
|
20241024,104200,17906040,3270,3270,3270,3270,0
|
|
20241024,104100,17906040,3270,3270,3270,3270,0
|
|
20241024,104000,17906040,3270,3270,3270,3270,0
|
|
20241024,103900,17906040,3270,3270,3270,3270,0
|
|
20241024,103800,17906040,3270,3270,3270,3270,10
|
|
20241024,103700,17873340,3270,3270,3270,3270,0
|
|
20241024,103600,17873340,3270,3270,3270,3270,305
|
|
20241024,103500,16875990,3275,3275,3275,3275,0
|
|
20241024,103400,16875990,3275,3275,3275,3275,2
|
|
20241024,103300,16869440,3270,3270,3270,3270,0
|
|
20241024,103200,16869440,3270,3270,3270,3270,1
|
|
20241024,103100,16866170,3260,3260,3260,3260,0
|
|
20241024,103000,16866170,3260,3260,3260,3260,0
|
|
20241024,102900,16866170,3260,3260,3260,3260,0
|
|
20241024,102800,16866170,3260,3260,3260,3260,0
|
|
20241024,102700,16866170,3260,3260,3260,3260,0
|
|
20241024,102600,16866170,3260,3260,3260,3260,0
|
|
20241024,102500,16866170,3260,3260,3260,3260,0
|
|
20241024,102400,16866170,3260,3260,3260,3260,0
|
|
20241024,102300,16866170,3260,3265,3265,3260,4746
|
|
20241024,102200,1383865,3270,3270,3270,3270,45
|
|
20241024,102100,1236715,3270,3270,3270,3270,0
|
|
20241024,102000,1236715,3270,3270,3270,3270,1
|
|
20241024,101900,1233445,3290,3290,3290,3290,0
|
|
20241024,101800,1233445,3290,3290,3290,3290,0
|
|
20241024,101700,1233445,3290,3290,3290,3290,0
|
|
20241024,101600,1233445,3290,3290,3290,3290,0
|
|
20241024,101500,1233445,3290,3290,3290,3290,0
|
|
20241024,101400,1233445,3290,3275,3290,3275,30
|
|
20241024,101300,1135105,3270,3270,3270,3270,1
|
|
20241024,101200,1131835,3275,3275,3275,3275,0
|
|
20241024,101100,1131835,3275,3275,3275,3275,0
|
|
20241024,101000,1131835,3275,3275,3275,3275,0
|
|
20241024,100900,1131835,3275,3275,3275,3275,0
|
|
20241024,100800,1131835,3275,3275,3275,3275,0
|
|
20241024,100700,1131835,3275,3275,3275,3275,0
|
|
20241024,100600,1131835,3275,3275,3275,3275,20
|
|
20241024,100500,1066335,3275,3275,3275,3275,27
|
|
20241024,100400,977910,3275,3275,3275,3275,0
|
|
20241024,100300,977910,3275,3275,3275,3275,0
|
|
20241024,100200,977910,3275,3275,3275,3275,0
|
|
20241024,100100,977910,3275,3275,3275,3275,0
|
|
20241024,100000,977910,3275,3275,3275,3275,0
|
|
20241024,095900,977910,3275,3275,3275,3275,4
|
|
20241024,095800,964810,3270,3270,3270,3270,0
|
|
20241024,095700,964810,3270,3270,3270,3270,1
|
|
20241024,095600,961540,3275,3275,3275,3275,0
|
|
20241024,095500,961540,3275,3275,3275,3275,0
|
|
20241024,095400,961540,3275,3275,3275,3275,2
|
|
20241024,095300,954990,3275,3275,3275,3275,5
|
|
20241024,095200,938615,3275,3275,3275,3275,0
|
|
20241024,095100,938615,3275,3275,3275,3275,0
|
|
20241024,095000,938615,3275,3275,3275,3275,0
|
|
20241024,094900,938615,3275,3270,3275,3270,28
|
|
20241024,094800,846920,3275,3275,3275,3275,0
|
|
20241024,094700,846920,3275,3275,3275,3275,0
|
|
20241024,094600,846920,3275,3275,3275,3275,0
|
|
20241024,094500,846920,3275,3275,3275,3275,0
|
|
20241024,094400,846920,3275,3275,3275,3275,0
|
|
20241024,094300,846920,3275,3275,3275,3275,0
|
|
20241024,094200,846920,3275,3275,3275,3275,0
|
|
20241024,094100,846920,3275,3275,3275,3275,0
|
|
20241024,094000,846920,3275,3275,3275,3275,0
|
|
20241024,093900,846920,3275,3275,3275,3275,1
|
|
20241024,093800,843645,3270,3270,3270,3270,5
|
|
20241024,093700,827295,3270,3270,3270,3270,0
|
|
20241024,093600,827295,3270,3270,3270,3270,0
|
|
20241024,093500,827295,3270,3270,3270,3270,0
|
|
20241024,093400,827295,3270,3270,3270,3270,6
|
|
20241024,093300,807675,3270,3270,3270,3270,0
|
|
20241024,093200,807675,3270,3270,3270,3270,0
|
|
20241024,093100,807675,3270,3270,3270,3270,0
|
|
20241024,093000,807675,3270,3270,3270,3270,1
|
|
20241024,092900,804405,3270,3270,3270,3270,10
|
|
20241024,092800,771705,3270,3270,3270,3270,0
|
|
20241024,092700,771705,3270,3270,3270,3270,0
|
|
20241024,092600,771705,3270,3270,3270,3270,0
|
|
20241024,092500,771705,3270,3270,3270,3270,0
|
|
20241024,092400,771705,3270,3270,3270,3270,0
|
|
20241024,092300,771705,3270,3270,3270,3270,0
|
|
20241024,092200,771705,3270,3270,3270,3270,0
|
|
20241024,092100,771705,3270,3270,3270,3270,1
|
|
20241024,092000,768435,3265,3265,3265,3265,0
|
|
20241024,091900,768435,3265,3265,3265,3265,0
|
|
20241024,091800,768435,3265,3265,3265,3265,0
|
|
20241024,091700,768435,3265,3265,3265,3265,0
|
|
20241024,091600,768435,3265,3265,3265,3265,0
|
|
20241024,091500,768435,3265,3265,3265,3265,0
|
|
20241024,091400,768435,3265,3265,3265,3265,0
|
|
20241024,091300,768435,3265,3265,3265,3265,0
|
|
20241024,091200,768435,3265,3265,3265,3265,0
|
|
20241024,091100,768435,3265,3265,3265,3265,0
|
|
20241024,091000,768435,3265,3265,3265,3265,0
|
|
20241024,090900,768435,3265,3265,3265,3265,3
|
|
20241024,090800,758640,3270,3270,3270,3270,0
|
|
20241024,090700,758640,3270,3270,3270,3270,0
|
|
20241024,090600,758640,3270,3270,3270,3270,0
|
|
20241024,090500,758640,3270,3270,3270,3270,0
|
|
20241024,090400,758640,3270,3270,3270,3270,0
|
|
20241024,090300,758640,3270,3270,3270,3270,0
|
|
20241024,090200,758640,3270,3270,3270,3270,0
|
|
20241024,090100,758640,3270,3270,3270,3270,0
|
|
20241024,090000,758640,3270,3270,3270,3270,232
|