672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200900,75160405,3180,3180,3180,3180,624
|
|
20241024,200800,75160405,3180,3180,3180,3180,0
|
|
20241024,200700,75160405,3180,3180,3180,3180,0
|
|
20241024,200600,75160405,3180,3180,3180,3180,0
|
|
20241024,200500,75160405,3180,3180,3180,3180,0
|
|
20241024,200400,75160405,3180,3180,3180,3180,0
|
|
20241024,200300,75160405,3180,3180,3180,3180,0
|
|
20241024,200200,75160405,3180,3180,3180,3180,0
|
|
20241024,200100,75160405,3180,3180,3180,3180,0
|
|
20241024,200000,75160405,3180,3180,3180,3180,0
|
|
20241024,195900,75160405,3180,3180,3180,3180,0
|
|
20241024,195800,75160405,3180,3180,3180,3180,0
|
|
20241024,195700,75160405,3180,3180,3180,3180,0
|
|
20241024,195600,75160405,3180,3180,3180,3180,0
|
|
20241024,195500,75160405,3180,3180,3180,3180,0
|
|
20241024,195400,75160405,3180,3180,3180,3180,0
|
|
20241024,195300,75160405,3180,3180,3180,3180,0
|
|
20241024,195200,75160405,3180,3180,3180,3180,0
|
|
20241024,195100,75160405,3180,3180,3180,3180,0
|
|
20241024,195000,75160405,3180,3180,3180,3180,0
|
|
20241024,194900,75160405,3180,3180,3180,3180,0
|
|
20241024,194800,75160405,3180,3180,3180,3180,0
|
|
20241024,194700,75160405,3180,3180,3180,3180,0
|
|
20241024,194600,75160405,3180,3180,3180,3180,0
|
|
20241024,194500,75160405,3180,3180,3180,3180,0
|
|
20241024,194400,75160405,3180,3180,3180,3180,0
|
|
20241024,194300,75160405,3180,3180,3180,3180,0
|
|
20241024,194200,75160405,3180,3180,3180,3180,0
|
|
20241024,194100,75160405,3180,3180,3180,3180,0
|
|
20241024,194000,75160405,3180,3180,3180,3180,0
|
|
20241024,193900,75160405,3180,3180,3180,3180,624
|
|
20241024,193800,75160405,3180,3180,3180,3180,0
|
|
20241024,193700,75160405,3180,3180,3180,3180,0
|
|
20241024,193600,75160405,3180,3180,3180,3180,0
|
|
20241024,193500,75160405,3180,3180,3180,3180,0
|
|
20241024,193400,75160405,3180,3180,3180,3180,0
|
|
20241024,193300,75160405,3180,3180,3180,3180,0
|
|
20241024,193200,75160405,3180,3180,3180,3180,0
|
|
20241024,193100,75160405,3180,3180,3180,3180,0
|
|
20241024,193000,75160405,3180,3180,3180,3180,0
|
|
20241024,192900,75160405,3180,3180,3180,3180,0
|
|
20241024,192800,75160405,3180,3180,3180,3180,0
|
|
20241024,192700,75160405,3180,3180,3180,3180,0
|
|
20241024,192600,75160405,3180,3180,3180,3180,0
|
|
20241024,192500,75160405,3180,3180,3180,3180,0
|
|
20241024,192400,75160405,3180,3180,3180,3180,0
|
|
20241024,192300,75160405,3180,3180,3180,3180,0
|
|
20241024,192200,75160405,3180,3180,3180,3180,0
|
|
20241024,192100,75160405,3180,3180,3180,3180,0
|
|
20241024,192000,75160405,3180,3180,3180,3180,0
|
|
20241024,191900,75160405,3180,3180,3180,3180,0
|
|
20241024,191800,75160405,3180,3180,3180,3180,0
|
|
20241024,191700,75160405,3180,3180,3180,3180,0
|
|
20241024,191600,75160405,3180,3180,3180,3180,0
|
|
20241024,191500,75160405,3180,3180,3180,3180,0
|
|
20241024,191400,75160405,3180,3180,3180,3180,0
|
|
20241024,191300,75160405,3180,3180,3180,3180,0
|
|
20241024,191200,75160405,3180,3180,3180,3180,0
|
|
20241024,191100,75160405,3180,3180,3180,3180,0
|
|
20241024,191000,75160405,3180,3180,3180,3180,0
|
|
20241024,190900,75160405,3180,3180,3180,3180,624
|
|
20241024,190800,75160405,3180,3180,3180,3180,0
|
|
20241024,190700,75160405,3180,3180,3180,3180,0
|
|
20241024,190600,75160405,3180,3180,3180,3180,0
|
|
20241024,190500,75160405,3180,3180,3180,3180,0
|
|
20241024,190400,75160405,3180,3180,3180,3180,0
|
|
20241024,190300,75160405,3180,3180,3180,3180,0
|
|
20241024,190200,75160405,3180,3180,3180,3180,0
|
|
20241024,190100,75160405,3180,3180,3180,3180,0
|
|
20241024,190000,75160405,3180,3180,3180,3180,0
|
|
20241024,185900,75160405,3180,3180,3180,3180,0
|
|
20241024,185800,75160405,3180,3180,3180,3180,0
|
|
20241024,185700,75160405,3180,3180,3180,3180,0
|
|
20241024,185600,75160405,3180,3180,3180,3180,0
|
|
20241024,185500,75160405,3180,3180,3180,3180,0
|
|
20241024,185400,75160405,3180,3180,3180,3180,0
|
|
20241024,185300,75160405,3180,3180,3180,3180,0
|
|
20241024,185200,75160405,3180,3180,3180,3180,0
|
|
20241024,185100,75160405,3180,3180,3180,3180,0
|
|
20241024,185000,75160405,3180,3180,3180,3180,0
|
|
20241024,184900,75160405,3180,3180,3180,3180,0
|
|
20241024,184800,75160405,3180,3180,3180,3180,0
|
|
20241024,184700,75160405,3180,3180,3180,3180,0
|
|
20241024,184600,75160405,3180,3180,3180,3180,0
|
|
20241024,184500,75160405,3180,3180,3180,3180,0
|
|
20241024,184400,75160405,3180,3180,3180,3180,0
|
|
20241024,184300,75160405,3180,3180,3180,3180,0
|
|
20241024,184200,75160405,3180,3180,3180,3180,0
|
|
20241024,184100,75160405,3180,3180,3180,3180,0
|
|
20241024,184000,75160405,3180,3180,3180,3180,0
|
|
20241024,183900,75160405,3180,3180,3180,3180,624
|
|
20241024,183800,75160405,3180,3180,3180,3180,0
|
|
20241024,183700,75160405,3180,3180,3180,3180,0
|
|
20241024,183600,75160405,3180,3180,3180,3180,0
|
|
20241024,183500,75160405,3180,3180,3180,3180,0
|
|
20241024,183400,75160405,3180,3180,3180,3180,0
|
|
20241024,183300,75160405,3180,3180,3180,3180,0
|
|
20241024,183200,75160405,3180,3180,3180,3180,0
|
|
20241024,183100,75160405,3180,3180,3180,3180,0
|
|
20241024,183000,75160405,3180,3180,3180,3180,0
|
|
20241024,182900,75160405,3180,3180,3180,3180,0
|
|
20241024,182800,75160405,3180,3180,3180,3180,0
|
|
20241024,182700,75160405,3180,3180,3180,3180,0
|
|
20241024,182600,75160405,3180,3180,3180,3180,0
|
|
20241024,182500,75160405,3180,3180,3180,3180,0
|
|
20241024,182400,75160405,3180,3180,3180,3180,0
|
|
20241024,182300,75160405,3180,3180,3180,3180,0
|
|
20241024,182200,75160405,3180,3180,3180,3180,0
|
|
20241024,182100,75160405,3180,3180,3180,3180,0
|
|
20241024,182000,75160405,3180,3180,3180,3180,0
|
|
20241024,181900,75160405,3180,3180,3180,3180,0
|
|
20241024,181800,75160405,3180,3180,3180,3180,0
|
|
20241024,181700,75160405,3180,3180,3180,3180,0
|
|
20241024,181600,75160405,3180,3180,3180,3180,0
|
|
20241024,181500,75160405,3180,3180,3180,3180,0
|
|
20241024,181400,75160405,3180,3180,3180,3180,0
|
|
20241024,181300,75160405,3180,3180,3180,3180,0
|
|
20241024,181200,75160405,3180,3180,3180,3180,0
|
|
20241024,181100,75160405,3180,3180,3180,3180,0
|
|
20241024,181000,75160405,3180,3180,3180,3180,0
|
|
20241024,180900,75160405,3180,3180,3180,3180,624
|
|
20241024,180800,75160405,3180,3180,3180,3180,0
|
|
20241024,180700,75160405,3180,3180,3180,3180,0
|
|
20241024,180600,75160405,3180,3180,3180,3180,0
|
|
20241024,180500,75160405,3180,3180,3180,3180,0
|
|
20241024,180400,75160405,3180,3180,3180,3180,0
|
|
20241024,180300,75160405,3180,3180,3180,3180,0
|
|
20241024,180200,75160405,3180,3180,3180,3180,0
|
|
20241024,180100,75160405,3180,3180,3180,3180,0
|
|
20241024,180000,75160405,3180,3180,3180,3180,0
|
|
20241024,175900,75160405,3180,3180,3180,3180,0
|
|
20241024,175800,75160405,3180,3180,3180,3180,0
|
|
20241024,175700,75160405,3180,3180,3180,3180,0
|
|
20241024,175600,75160405,3180,3180,3180,3180,0
|
|
20241024,175500,75160405,3180,3180,3180,3180,0
|
|
20241024,175400,75160405,3180,3180,3180,3180,0
|
|
20241024,175300,75160405,3180,3180,3180,3180,0
|
|
20241024,175200,75160405,3180,3180,3180,3180,0
|
|
20241024,175100,75160405,3180,3180,3180,3180,0
|
|
20241024,175000,75160405,3180,3180,3180,3180,0
|
|
20241024,174900,75160405,3180,3180,3180,3180,0
|
|
20241024,174800,75160405,3180,3180,3180,3180,0
|
|
20241024,174700,75160405,3180,3180,3180,3180,0
|
|
20241024,174600,75160405,3180,3180,3180,3180,0
|
|
20241024,174500,75160405,3180,3180,3180,3180,0
|
|
20241024,174400,75160405,3180,3180,3180,3180,0
|
|
20241024,174300,75160405,3180,3180,3180,3180,0
|
|
20241024,174200,75160405,3180,3180,3180,3180,0
|
|
20241024,174100,75160405,3180,3180,3180,3180,0
|
|
20241024,174000,75160405,3180,3180,3180,3180,0
|
|
20241024,173900,75160405,3180,3180,3180,3180,624
|
|
20241024,173800,75160405,3180,3180,3180,3180,0
|
|
20241024,173700,75160405,3180,3180,3180,3180,0
|
|
20241024,173600,75160405,3180,3180,3180,3180,0
|
|
20241024,173500,75160405,3180,3180,3180,3180,0
|
|
20241024,173400,75160405,3180,3180,3180,3180,0
|
|
20241024,173300,75160405,3180,3180,3180,3180,0
|
|
20241024,173200,75160405,3180,3180,3180,3180,0
|
|
20241024,173100,75160405,3180,3180,3180,3180,0
|
|
20241024,173000,75160405,3180,3180,3180,3180,0
|
|
20241024,172900,75160405,3180,3180,3180,3180,0
|
|
20241024,172800,75160405,3180,3180,3180,3180,0
|
|
20241024,172700,75160405,3180,3180,3180,3180,0
|
|
20241024,172600,75160405,3180,3180,3180,3180,0
|
|
20241024,172500,75160405,3180,3180,3180,3180,0
|
|
20241024,172400,75160405,3180,3180,3180,3180,0
|
|
20241024,172300,75160405,3180,3180,3180,3180,0
|
|
20241024,172200,75160405,3180,3180,3180,3180,0
|
|
20241024,172100,75160405,3180,3180,3180,3180,0
|
|
20241024,172000,75160405,3180,3180,3180,3180,0
|
|
20241024,171900,75160405,3180,3180,3180,3180,0
|
|
20241024,171800,75160405,3180,3180,3180,3180,0
|
|
20241024,171700,75160405,3180,3180,3180,3180,0
|
|
20241024,171600,75160405,3180,3180,3180,3180,0
|
|
20241024,171500,75160405,3180,3180,3180,3180,0
|
|
20241024,171400,75160405,3180,3180,3180,3180,0
|
|
20241024,171300,75160405,3180,3180,3180,3180,0
|
|
20241024,171200,75160405,3180,3180,3180,3180,0
|
|
20241024,171100,75160405,3180,3180,3180,3180,0
|
|
20241024,171000,75160405,3180,3180,3180,3180,0
|
|
20241024,170900,75160405,3180,3180,3180,3180,624
|
|
20241024,170800,75160405,3180,3180,3180,3180,0
|
|
20241024,170700,75160405,3180,3180,3180,3180,0
|
|
20241024,170600,75160405,3180,3180,3180,3180,0
|
|
20241024,170500,75160405,3180,3180,3180,3180,0
|
|
20241024,170400,75160405,3180,3180,3180,3180,0
|
|
20241024,170300,75160405,3180,3180,3180,3180,0
|
|
20241024,170200,75160405,3180,3180,3180,3180,0
|
|
20241024,170100,75160405,3180,3180,3180,3180,0
|
|
20241024,170000,75160405,3180,3180,3180,3180,0
|
|
20241024,165900,75160405,3180,3180,3180,3180,0
|
|
20241024,165800,75160405,3180,3180,3180,3180,0
|
|
20241024,165700,75160405,3180,3180,3180,3180,0
|
|
20241024,165600,75160405,3180,3180,3180,3180,0
|
|
20241024,165500,75160405,3180,3180,3180,3180,0
|
|
20241024,165400,75160405,3180,3180,3180,3180,0
|
|
20241024,165300,75160405,3180,3180,3180,3180,0
|
|
20241024,165200,75160405,3180,3180,3180,3180,0
|
|
20241024,165100,75160405,3180,3180,3180,3180,0
|
|
20241024,165000,75160405,3180,3180,3180,3180,0
|
|
20241024,164900,75160405,3180,3180,3180,3180,0
|
|
20241024,164800,75160405,3180,3180,3180,3180,0
|
|
20241024,164700,75160405,3180,3180,3180,3180,0
|
|
20241024,164600,75160405,3180,3180,3180,3180,0
|
|
20241024,164500,75160405,3180,3180,3180,3180,0
|
|
20241024,164400,75160405,3180,3180,3180,3180,0
|
|
20241024,164300,75160405,3180,3180,3180,3180,0
|
|
20241024,164200,75160405,3180,3180,3180,3180,0
|
|
20241024,164100,75160405,3180,3180,3180,3180,0
|
|
20241024,164000,75160405,3180,3180,3180,3180,0
|
|
20241024,163900,75160405,3180,3180,3180,3180,624
|
|
20241024,163800,75160405,3180,3180,3180,3180,0
|
|
20241024,163700,75160405,3180,3180,3180,3180,0
|
|
20241024,163600,75160405,3180,3180,3180,3180,0
|
|
20241024,163500,75160405,3180,3180,3180,3180,0
|
|
20241024,163400,75160405,3180,3180,3180,3180,0
|
|
20241024,163300,75160405,3180,3180,3180,3180,0
|
|
20241024,163200,75160405,3180,3180,3180,3180,0
|
|
20241024,163100,75160405,3180,3180,3180,3180,0
|
|
20241024,163000,75160405,3180,3180,3180,3180,0
|
|
20241024,162900,75160405,3180,3180,3180,3180,0
|
|
20241024,162800,75160405,3180,3180,3180,3180,0
|
|
20241024,162700,75160405,3180,3180,3180,3180,0
|
|
20241024,162600,75160405,3180,3180,3180,3180,0
|
|
20241024,162500,75160405,3180,3180,3180,3180,0
|
|
20241024,162400,75160405,3180,3180,3180,3180,0
|
|
20241024,162300,75160405,3180,3180,3180,3180,0
|
|
20241024,162200,75160405,3180,3180,3180,3180,0
|
|
20241024,162100,75160405,3180,3180,3180,3180,0
|
|
20241024,162000,75160405,3180,3180,3180,3180,0
|
|
20241024,161900,75160405,3180,3180,3180,3180,0
|
|
20241024,161800,75160405,3180,3180,3180,3180,0
|
|
20241024,161700,75160405,3180,3180,3180,3180,0
|
|
20241024,161600,75160405,3180,3180,3180,3180,0
|
|
20241024,161500,75160405,3180,3180,3180,3180,0
|
|
20241024,161400,75160405,3180,3180,3180,3180,0
|
|
20241024,161300,75160405,3180,3180,3180,3180,0
|
|
20241024,161200,75160405,3180,3180,3180,3180,0
|
|
20241024,161100,75160405,3180,3180,3180,3180,0
|
|
20241024,161000,75160405,3180,3180,3180,3180,0
|
|
20241024,160900,75160405,3180,3180,3180,3180,624
|
|
20241024,160800,75160405,3180,3180,3180,3180,0
|
|
20241024,160700,75160405,3180,3180,3180,3180,0
|
|
20241024,160600,75160405,3180,3180,3180,3180,0
|
|
20241024,160500,75160405,3180,3180,3180,3180,0
|
|
20241024,160400,75160405,3180,3180,3180,3180,0
|
|
20241024,160300,75160405,3180,3180,3180,3180,0
|
|
20241024,160200,75160405,3180,3180,3180,3180,0
|
|
20241024,160100,75160405,3180,3180,3180,3180,0
|
|
20241024,160000,75160405,3180,3180,3180,3180,0
|
|
20241024,155900,75160405,3180,3180,3180,3180,0
|
|
20241024,155800,75160405,3180,3180,3180,3180,0
|
|
20241024,155700,75160405,3180,3180,3180,3180,0
|
|
20241024,155600,75160405,3180,3180,3180,3180,0
|
|
20241024,155500,75160405,3180,3180,3180,3180,0
|
|
20241024,155400,75160405,3180,3180,3180,3180,0
|
|
20241024,155300,75160405,3180,3180,3180,3180,0
|
|
20241024,155200,75160405,3180,3180,3180,3180,0
|
|
20241024,155100,75160405,3180,3180,3180,3180,0
|
|
20241024,155000,75160405,3180,3180,3180,3180,0
|
|
20241024,154900,75160405,3180,3180,3180,3180,0
|
|
20241024,154800,75160405,3180,3180,3180,3180,0
|
|
20241024,154700,75160405,3180,3180,3180,3180,0
|
|
20241024,154600,75160405,3180,3180,3180,3180,0
|
|
20241024,154500,75160405,3180,3180,3180,3180,0
|
|
20241024,154400,75160405,3180,3180,3180,3180,0
|
|
20241024,154300,75160405,3180,3180,3180,3180,0
|
|
20241024,154200,75160405,3180,3180,3180,3180,0
|
|
20241024,154100,75160405,3180,3180,3180,3180,0
|
|
20241024,154000,75160405,3180,3180,3180,3180,0
|
|
20241024,153900,75160405,3180,3180,3180,3180,624
|
|
20241024,153800,75160405,3180,3180,3180,3180,0
|
|
20241024,153700,75160405,3180,3180,3180,3180,0
|
|
20241024,153600,75160405,3180,3180,3180,3180,0
|
|
20241024,153500,75160405,3180,3180,3180,3180,0
|
|
20241024,153400,75160405,3180,3180,3180,3180,0
|
|
20241024,153300,75160405,3180,3180,3180,3180,0
|
|
20241024,153200,75160405,3180,3180,3180,3180,0
|
|
20241024,153100,75160405,3180,3180,3180,3180,0
|
|
20241024,153000,75160405,3180,3180,3180,3180,624
|
|
20241024,152900,73176085,3165,3165,3165,3165,0
|
|
20241024,152800,73176085,3165,3165,3165,3165,0
|
|
20241024,152700,73176085,3165,3165,3165,3165,0
|
|
20241024,152600,73176085,3165,3165,3165,3165,0
|
|
20241024,152500,73176085,3165,3165,3165,3165,0
|
|
20241024,152400,73176085,3165,3165,3165,3165,0
|
|
20241024,152300,73176085,3165,3165,3165,3165,0
|
|
20241024,152200,73176085,3165,3165,3165,3165,0
|
|
20241024,152100,73176085,3165,3165,3165,3165,0
|
|
20241024,152000,73176085,3165,3165,3165,3165,0
|
|
20241024,151900,73176085,3165,3165,3165,3160,820
|
|
20241024,151800,70582385,3165,3165,3165,3165,0
|
|
20241024,151700,70582385,3165,3165,3165,3165,0
|
|
20241024,151600,70582385,3165,3165,3165,3165,0
|
|
20241024,151500,70582385,3165,3165,3165,3165,0
|
|
20241024,151400,70582385,3165,3165,3165,3165,0
|
|
20241024,151300,70582385,3165,3165,3165,3165,0
|
|
20241024,151200,70582385,3165,3165,3165,3165,0
|
|
20241024,151100,70582385,3165,3165,3165,3165,1
|
|
20241024,151000,70579220,3160,3160,3160,3160,0
|
|
20241024,150900,70579220,3160,3160,3160,3160,108
|
|
20241024,150800,70237940,3165,3165,3165,3165,0
|
|
20241024,150700,70237940,3165,3165,3165,3165,0
|
|
20241024,150600,70237940,3165,3165,3165,3165,0
|
|
20241024,150500,70237940,3165,3165,3165,3165,0
|
|
20241024,150400,70237940,3165,3165,3165,3165,0
|
|
20241024,150300,70237940,3165,3165,3165,3165,0
|
|
20241024,150200,70237940,3165,3165,3165,3165,0
|
|
20241024,150100,70237940,3165,3165,3165,3165,0
|
|
20241024,150000,70237940,3165,3165,3165,3165,0
|
|
20241024,145900,70237940,3165,3165,3165,3165,0
|
|
20241024,145800,70237940,3165,3165,3165,3165,0
|
|
20241024,145700,70237940,3165,3165,3165,3165,0
|
|
20241024,145600,70237940,3165,3165,3165,3165,0
|
|
20241024,145500,70237940,3165,3165,3165,3165,0
|
|
20241024,145400,70237940,3165,3165,3165,3165,10
|
|
20241024,145300,70206290,3165,3165,3165,3165,1
|
|
20241024,145200,70203125,3160,3160,3160,3160,1000
|
|
20241024,145100,67043125,3160,3160,3160,3160,0
|
|
20241024,145000,67043125,3160,3160,3160,3160,200
|
|
20241024,144900,66411125,3160,3160,3160,3160,100
|
|
20241024,144800,66095125,3165,3165,3165,3165,0
|
|
20241024,144700,66095125,3165,3165,3165,3165,0
|
|
20241024,144600,66095125,3165,3165,3165,3165,0
|
|
20241024,144500,66095125,3165,3165,3165,3165,0
|
|
20241024,144400,66095125,3165,3165,3165,3165,1
|
|
20241024,144300,66091960,3160,3160,3160,3160,0
|
|
20241024,144200,66091960,3160,3160,3160,3160,0
|
|
20241024,144100,66091960,3160,3160,3160,3160,0
|
|
20241024,144000,66091960,3160,3160,3160,3160,0
|
|
20241024,143900,66091960,3160,3160,3160,3160,0
|
|
20241024,143800,66091960,3160,3160,3160,3160,0
|
|
20241024,143700,66091960,3160,3160,3160,3160,10
|
|
20241024,143600,66060360,3165,3165,3165,3165,0
|
|
20241024,143500,66060360,3165,3165,3165,3165,1
|
|
20241024,143400,66057195,3160,3160,3160,3160,0
|
|
20241024,143300,66057195,3160,3160,3160,3160,0
|
|
20241024,143200,66057195,3160,3160,3160,3160,100
|
|
20241024,143100,65741195,3165,3165,3165,3165,0
|
|
20241024,143000,65741195,3165,3165,3165,3165,0
|
|
20241024,142900,65741195,3165,3165,3165,3165,1
|
|
20241024,142800,65738030,3160,3160,3160,3160,0
|
|
20241024,142700,65738030,3160,3160,3160,3160,220
|
|
20241024,142600,65042830,3160,3160,3160,3160,1
|
|
20241024,142500,65039670,3165,3165,3165,3165,0
|
|
20241024,142400,65039670,3165,3165,3165,3165,0
|
|
20241024,142300,65039670,3165,3165,3165,3165,0
|
|
20241024,142200,65039670,3165,3165,3165,3165,0
|
|
20241024,142100,65039670,3165,3165,3165,3165,3
|
|
20241024,142000,65030175,3165,3165,3165,3165,500
|
|
20241024,141900,63447675,3165,3165,3165,3165,0
|
|
20241024,141800,63447675,3165,3165,3165,3165,300
|
|
20241024,141700,62498175,3165,3165,3165,3165,0
|
|
20241024,141600,62498175,3165,3165,3165,3165,1
|
|
20241024,141500,62495010,3165,3165,3165,3165,0
|
|
20241024,141400,62495010,3165,3165,3165,3165,0
|
|
20241024,141300,62495010,3165,3165,3165,3165,0
|
|
20241024,141200,62495010,3165,3165,3165,3165,0
|
|
20241024,141100,62495010,3165,3165,3165,3165,0
|
|
20241024,141000,62495010,3165,3165,3165,3165,0
|
|
20241024,140900,62495010,3165,3165,3165,3165,0
|
|
20241024,140800,62495010,3165,3165,3165,3165,17
|
|
20241024,140700,62441205,3170,3170,3170,3170,0
|
|
20241024,140600,62441205,3170,3170,3170,3170,0
|
|
20241024,140500,62441205,3170,3170,3170,3170,0
|
|
20241024,140400,62441205,3170,3170,3170,3170,0
|
|
20241024,140300,62441205,3170,3170,3170,3170,0
|
|
20241024,140200,62441205,3170,3170,3170,3170,0
|
|
20241024,140100,62441205,3170,3170,3170,3170,0
|
|
20241024,140000,62441205,3170,3170,3170,3170,0
|
|
20241024,135900,62441205,3170,3170,3170,3170,0
|
|
20241024,135800,62441205,3170,3170,3170,3170,0
|
|
20241024,135700,62441205,3170,3170,3170,3170,0
|
|
20241024,135600,62441205,3170,3170,3170,3170,0
|
|
20241024,135500,62441205,3170,3170,3170,3170,0
|
|
20241024,135400,62441205,3170,3170,3170,3170,1
|
|
20241024,135300,62438035,3170,3170,3170,3170,0
|
|
20241024,135200,62438035,3170,3170,3170,3170,0
|
|
20241024,135100,62438035,3170,3170,3170,3170,0
|
|
20241024,135000,62438035,3170,3170,3170,3170,0
|
|
20241024,134900,62438035,3170,3170,3170,3170,1
|
|
20241024,134800,62434865,3170,3170,3170,3170,0
|
|
20241024,134700,62434865,3170,3170,3170,3170,0
|
|
20241024,134600,62434865,3170,3170,3170,3170,2
|
|
20241024,134500,62428525,3170,3170,3170,3170,0
|
|
20241024,134400,62428525,3170,3170,3170,3170,1
|
|
20241024,134300,62425355,3170,3170,3170,3170,0
|
|
20241024,134200,62425355,3170,3170,3170,3170,0
|
|
20241024,134100,62425355,3170,3170,3170,3170,0
|
|
20241024,134000,62425355,3170,3170,3170,3170,0
|
|
20241024,133900,62425355,3170,3170,3170,3170,0
|
|
20241024,133800,62425355,3170,3170,3170,3170,0
|
|
20241024,133700,62425355,3170,3170,3170,3170,2
|
|
20241024,133600,62419015,3170,3165,3170,3155,4402
|
|
20241024,133500,48521460,3175,3170,3175,3170,5000
|
|
20241024,133400,32651015,3160,3160,3160,3160,0
|
|
20241024,133300,32651015,3160,3160,3160,3160,0
|
|
20241024,133200,32651015,3160,3160,3160,3160,0
|
|
20241024,133100,32651015,3160,3160,3160,3160,0
|
|
20241024,133000,32651015,3160,3160,3160,3160,0
|
|
20241024,132900,32651015,3160,3160,3160,3160,0
|
|
20241024,132800,32651015,3160,3160,3160,3160,0
|
|
20241024,132700,32651015,3160,3160,3160,3160,0
|
|
20241024,132600,32651015,3160,3160,3160,3160,0
|
|
20241024,132500,32651015,3160,3160,3160,3160,0
|
|
20241024,132400,32651015,3160,3160,3160,3160,0
|
|
20241024,132300,32651015,3160,3160,3160,3160,0
|
|
20241024,132200,32651015,3160,3160,3160,3160,0
|
|
20241024,132100,32651015,3160,3160,3160,3160,0
|
|
20241024,132000,32651015,3160,3160,3160,3160,0
|
|
20241024,131900,32651015,3160,3160,3160,3160,0
|
|
20241024,131800,32651015,3160,3160,3160,3160,0
|
|
20241024,131700,32651015,3160,3160,3160,3160,0
|
|
20241024,131600,32651015,3160,3160,3160,3160,0
|
|
20241024,131500,32651015,3160,3160,3160,3160,0
|
|
20241024,131400,32651015,3160,3160,3160,3160,0
|
|
20241024,131300,32651015,3160,3160,3160,3160,0
|
|
20241024,131200,32651015,3160,3160,3160,3160,0
|
|
20241024,131100,32651015,3160,3160,3160,3160,0
|
|
20241024,131000,32651015,3160,3160,3160,3160,0
|
|
20241024,130900,32651015,3160,3160,3160,3160,0
|
|
20241024,130800,32651015,3160,3160,3160,3160,0
|
|
20241024,130700,32651015,3160,3160,3160,3160,0
|
|
20241024,130600,32651015,3160,3160,3160,3160,0
|
|
20241024,130500,32651015,3160,3160,3160,3160,0
|
|
20241024,130400,32651015,3160,3160,3160,3160,0
|
|
20241024,130300,32651015,3160,3160,3160,3160,0
|
|
20241024,130200,32651015,3160,3160,3160,3160,0
|
|
20241024,130100,32651015,3160,3160,3160,3160,0
|
|
20241024,130000,32651015,3160,3160,3160,3160,0
|
|
20241024,125900,32651015,3160,3160,3160,3160,0
|
|
20241024,125800,32651015,3160,3160,3160,3160,0
|
|
20241024,125700,32651015,3160,3160,3160,3160,0
|
|
20241024,125600,32651015,3160,3160,3160,3160,0
|
|
20241024,125500,32651015,3160,3160,3160,3160,0
|
|
20241024,125400,32651015,3160,3160,3160,3160,0
|
|
20241024,125300,32651015,3160,3160,3160,3160,0
|
|
20241024,125200,32651015,3160,3160,3160,3160,0
|
|
20241024,125100,32651015,3160,3160,3160,3160,0
|
|
20241024,125000,32651015,3160,3160,3160,3160,0
|
|
20241024,124900,32651015,3160,3160,3160,3160,0
|
|
20241024,124800,32651015,3160,3160,3160,3160,0
|
|
20241024,124700,32651015,3160,3160,3160,3160,0
|
|
20241024,124600,32651015,3160,3160,3160,3160,0
|
|
20241024,124500,32651015,3160,3160,3160,3160,0
|
|
20241024,124400,32651015,3160,3160,3160,3160,0
|
|
20241024,124300,32651015,3160,3160,3160,3160,0
|
|
20241024,124200,32651015,3160,3160,3160,3160,0
|
|
20241024,124100,32651015,3160,3160,3160,3160,0
|
|
20241024,124000,32651015,3160,3160,3160,3160,0
|
|
20241024,123900,32651015,3160,3160,3160,3160,0
|
|
20241024,123800,32651015,3160,3160,3160,3160,0
|
|
20241024,123700,32651015,3160,3160,3160,3160,0
|
|
20241024,123600,32651015,3160,3160,3160,3160,0
|
|
20241024,123500,32651015,3160,3160,3160,3160,0
|
|
20241024,123400,32651015,3160,3160,3160,3160,0
|
|
20241024,123300,32651015,3160,3160,3160,3160,0
|
|
20241024,123200,32651015,3160,3160,3160,3160,0
|
|
20241024,123100,32651015,3160,3160,3160,3160,0
|
|
20241024,123000,32651015,3160,3160,3160,3160,0
|
|
20241024,122900,32651015,3160,3160,3160,3160,1
|
|
20241024,122800,32647855,3170,3170,3170,3170,0
|
|
20241024,122700,32647855,3170,3170,3170,3170,0
|
|
20241024,122600,32647855,3170,3170,3170,3170,0
|
|
20241024,122500,32647855,3170,3170,3170,3170,0
|
|
20241024,122400,32647855,3170,3170,3170,3170,0
|
|
20241024,122300,32647855,3170,3170,3170,3170,0
|
|
20241024,122200,32647855,3170,3170,3170,3170,0
|
|
20241024,122100,32647855,3170,3170,3170,3170,0
|
|
20241024,122000,32647855,3170,3170,3170,3170,0
|
|
20241024,121900,32647855,3170,3170,3170,3170,2
|
|
20241024,121800,32641515,3170,3170,3170,3170,0
|
|
20241024,121700,32641515,3170,3170,3170,3170,0
|
|
20241024,121600,32641515,3170,3170,3170,3170,0
|
|
20241024,121500,32641515,3170,3170,3170,3170,0
|
|
20241024,121400,32641515,3170,3170,3170,3170,0
|
|
20241024,121300,32641515,3170,3170,3170,3170,0
|
|
20241024,121200,32641515,3170,3170,3170,3170,0
|
|
20241024,121100,32641515,3170,3170,3170,3170,0
|
|
20241024,121000,32641515,3170,3170,3170,3170,0
|
|
20241024,120900,32641515,3170,3170,3170,3170,0
|
|
20241024,120800,32641515,3170,3170,3170,3170,0
|
|
20241024,120700,32641515,3170,3170,3170,3170,0
|
|
20241024,120600,32641515,3170,3170,3170,3170,0
|
|
20241024,120500,32641515,3170,3170,3170,3170,0
|
|
20241024,120400,32641515,3170,3170,3170,3170,0
|
|
20241024,120300,32641515,3170,3170,3170,3170,0
|
|
20241024,120200,32641515,3170,3170,3170,3170,0
|
|
20241024,120100,32641515,3170,3170,3170,3170,100
|
|
20241024,120000,32324515,3170,3170,3170,3170,28
|
|
20241024,115900,32235755,3155,3155,3155,3155,0
|
|
20241024,115800,32235755,3155,3155,3155,3155,0
|
|
20241024,115700,32235755,3155,3155,3155,3155,0
|
|
20241024,115600,32235755,3155,3155,3155,3155,0
|
|
20241024,115500,32235755,3155,3160,3160,3155,403
|
|
20241024,115400,30963920,3165,3165,3165,3165,0
|
|
20241024,115300,30963920,3165,3165,3165,3165,0
|
|
20241024,115200,30963920,3165,3165,3165,3165,0
|
|
20241024,115100,30963920,3165,3165,3165,3165,0
|
|
20241024,115000,30963920,3165,3165,3165,3165,0
|
|
20241024,114900,30963920,3165,3165,3165,3165,0
|
|
20241024,114800,30963920,3165,3165,3165,3165,0
|
|
20241024,114700,30963920,3165,3165,3165,3165,100
|
|
20241024,114600,30647420,3165,3165,3165,3165,73
|
|
20241024,114500,30416375,3165,3165,3165,3165,0
|
|
20241024,114400,30416375,3165,3170,3170,3165,215
|
|
20241024,114300,29735825,3165,3165,3165,3165,0
|
|
20241024,114200,29735825,3165,3165,3165,3165,100
|
|
20241024,114100,29419325,3170,3170,3170,3170,0
|
|
20241024,114000,29419325,3170,3170,3170,3170,0
|
|
20241024,113900,29419325,3170,3170,3170,3170,0
|
|
20241024,113800,29419325,3170,3170,3170,3170,0
|
|
20241024,113700,29419325,3170,3170,3170,3170,0
|
|
20241024,113600,29419325,3170,3170,3170,3170,0
|
|
20241024,113500,29419325,3170,3170,3170,3170,0
|
|
20241024,113400,29419325,3170,3170,3170,3170,0
|
|
20241024,113300,29419325,3170,3170,3170,3170,0
|
|
20241024,113200,29419325,3170,3170,3170,3170,0
|
|
20241024,113100,29419325,3170,3170,3170,3170,0
|
|
20241024,113000,29419325,3170,3170,3170,3170,2
|
|
20241024,112900,29412985,3170,3170,3170,3170,0
|
|
20241024,112800,29412985,3170,3170,3170,3170,0
|
|
20241024,112700,29412985,3170,3170,3170,3170,0
|
|
20241024,112600,29412985,3170,3170,3170,3170,0
|
|
20241024,112500,29412985,3170,3170,3170,3170,0
|
|
20241024,112400,29412985,3170,3170,3170,3170,0
|
|
20241024,112300,29412985,3170,3170,3170,3170,0
|
|
20241024,112200,29412985,3170,3170,3170,3170,0
|
|
20241024,112100,29412985,3170,3170,3170,3170,0
|
|
20241024,112000,29412985,3170,3170,3170,3170,0
|
|
20241024,111900,29412985,3170,3170,3170,3170,0
|
|
20241024,111800,29412985,3170,3170,3170,3170,0
|
|
20241024,111700,29412985,3170,3170,3170,3170,66
|
|
20241024,111600,29203765,3165,3165,3165,3165,0
|
|
20241024,111500,29203765,3165,3165,3165,3165,0
|
|
20241024,111400,29203765,3165,3165,3165,3165,0
|
|
20241024,111300,29203765,3165,3165,3165,3165,0
|
|
20241024,111200,29203765,3165,3165,3165,3165,0
|
|
20241024,111100,29203765,3165,3165,3165,3165,0
|
|
20241024,111000,29203765,3165,3165,3165,3165,0
|
|
20241024,110900,29203765,3165,3165,3165,3165,0
|
|
20241024,110800,29203765,3165,3165,3165,3165,0
|
|
20241024,110700,29203765,3165,3165,3165,3165,0
|
|
20241024,110600,29203765,3165,3165,3165,3165,0
|
|
20241024,110500,29203765,3165,3165,3165,3165,0
|
|
20241024,110400,29203765,3165,3165,3165,3165,0
|
|
20241024,110300,29203765,3165,3165,3165,3165,0
|
|
20241024,110200,29203765,3165,3165,3165,3165,0
|
|
20241024,110100,29203765,3165,3165,3165,3165,0
|
|
20241024,110000,29203765,3165,3165,3165,3165,0
|
|
20241024,105900,29203765,3165,3165,3165,3165,0
|
|
20241024,105800,29203765,3165,3165,3165,3165,0
|
|
20241024,105700,29203765,3165,3165,3165,3165,0
|
|
20241024,105600,29203765,3165,3165,3165,3165,0
|
|
20241024,105500,29203765,3165,3165,3165,3165,0
|
|
20241024,105400,29203765,3165,3165,3165,3165,1
|
|
20241024,105300,29200600,3170,3170,3170,3170,0
|
|
20241024,105200,29200600,3170,3170,3170,3170,0
|
|
20241024,105100,29200600,3170,3170,3170,3170,0
|
|
20241024,105000,29200600,3170,3170,3170,3170,27
|
|
20241024,104900,29115010,3170,3170,3170,3170,0
|
|
20241024,104800,29115010,3170,3170,3170,3170,0
|
|
20241024,104700,29115010,3170,3170,3170,3170,265
|
|
20241024,104600,28274960,3170,3170,3170,3170,0
|
|
20241024,104500,28274960,3170,3170,3170,3170,0
|
|
20241024,104400,28274960,3170,3170,3170,3170,0
|
|
20241024,104300,28274960,3170,3170,3170,3170,0
|
|
20241024,104200,28274960,3170,3170,3170,3170,0
|
|
20241024,104100,28274960,3170,3170,3170,3170,0
|
|
20241024,104000,28274960,3170,3170,3170,3170,0
|
|
20241024,103900,28274960,3170,3170,3170,3170,0
|
|
20241024,103800,28274960,3170,3170,3170,3170,0
|
|
20241024,103700,28274960,3170,3170,3170,3170,0
|
|
20241024,103600,28274960,3170,3170,3170,3170,0
|
|
20241024,103500,28274960,3170,3170,3170,3170,0
|
|
20241024,103400,28274960,3170,3170,3170,3170,0
|
|
20241024,103300,28274960,3170,3170,3170,3170,0
|
|
20241024,103200,28274960,3170,3170,3170,3170,0
|
|
20241024,103100,28274960,3170,3170,3170,3170,0
|
|
20241024,103000,28274960,3170,3170,3170,3170,0
|
|
20241024,102900,28274960,3170,3170,3170,3170,0
|
|
20241024,102800,28274960,3170,3170,3170,3170,0
|
|
20241024,102700,28274960,3170,3170,3170,3170,0
|
|
20241024,102600,28274960,3170,3170,3170,3170,0
|
|
20241024,102500,28274960,3170,3170,3170,3170,0
|
|
20241024,102400,28274960,3170,3170,3170,3170,0
|
|
20241024,102300,28274960,3170,3170,3170,3170,0
|
|
20241024,102200,28274960,3170,3170,3170,3170,0
|
|
20241024,102100,28274960,3170,3170,3170,3170,0
|
|
20241024,102000,28274960,3170,3170,3170,3170,0
|
|
20241024,101900,28274960,3170,3170,3170,3170,0
|
|
20241024,101800,28274960,3170,3170,3170,3170,0
|
|
20241024,101700,28274960,3170,3170,3170,3170,0
|
|
20241024,101600,28274960,3170,3170,3170,3170,0
|
|
20241024,101500,28274960,3170,3170,3170,3170,20
|
|
20241024,101400,28211560,3165,3165,3165,3165,50
|
|
20241024,101300,28053310,3165,3170,3170,3165,300
|
|
20241024,101200,27103805,3180,3180,3180,3180,0
|
|
20241024,101100,27103805,3180,3180,3180,3180,0
|
|
20241024,101000,27103805,3180,3180,3180,3180,0
|
|
20241024,100900,27103805,3180,3180,3180,3180,0
|
|
20241024,100800,27103805,3180,3170,3180,3170,6001
|
|
20241024,100700,8041815,3170,3170,3170,3170,8
|
|
20241024,100600,8016455,3170,3170,3170,3170,0
|
|
20241024,100500,8016455,3170,3170,3170,3170,100
|
|
20241024,100400,7699455,3170,3170,3170,3170,0
|
|
20241024,100300,7699455,3170,3170,3170,3170,0
|
|
20241024,100200,7699455,3170,3170,3170,3170,4
|
|
20241024,100100,7686775,3160,3160,3160,3160,0
|
|
20241024,100000,7686775,3160,3160,3160,3160,0
|
|
20241024,095900,7686775,3160,3160,3160,3160,36
|
|
20241024,095800,7573015,3160,3160,3160,3160,964
|
|
20241024,095700,4526775,3160,3160,3160,3160,0
|
|
20241024,095600,4526775,3160,3160,3160,3160,0
|
|
20241024,095500,4526775,3160,3160,3160,3160,112
|
|
20241024,095400,4172855,3160,3160,3160,3160,0
|
|
20241024,095300,4172855,3160,3160,3160,3160,0
|
|
20241024,095200,4172855,3160,3160,3160,3160,30
|
|
20241024,095100,4078055,3165,3165,3165,3165,20
|
|
20241024,095000,4014755,3165,3165,3165,3165,0
|
|
20241024,094900,4014755,3165,3165,3165,3165,0
|
|
20241024,094800,4014755,3165,3165,3165,3165,4
|
|
20241024,094700,4002095,3160,3160,3160,3160,0
|
|
20241024,094600,4002095,3160,3160,3160,3160,32
|
|
20241024,094500,3900975,3165,3165,3165,3165,0
|
|
20241024,094400,3900975,3165,3160,3165,3160,121
|
|
20241024,094300,3518610,3160,3160,3160,3160,0
|
|
20241024,094200,3518610,3160,3160,3160,3160,0
|
|
20241024,094100,3518610,3160,3160,3160,3160,347
|
|
20241024,094000,2422090,3170,3170,3170,3170,0
|
|
20241024,093900,2422090,3170,3170,3170,3170,0
|
|
20241024,093800,2422090,3170,3170,3170,3170,0
|
|
20241024,093700,2422090,3170,3170,3170,3170,0
|
|
20241024,093600,2422090,3170,3170,3170,3170,0
|
|
20241024,093500,2422090,3170,3170,3170,3170,0
|
|
20241024,093400,2422090,3170,3170,3170,3170,0
|
|
20241024,093300,2422090,3170,3170,3170,3170,2
|
|
20241024,093200,2415750,3170,3170,3170,3170,5
|
|
20241024,093100,2399900,3170,3170,3170,3170,33
|
|
20241024,093000,2295290,3160,3160,3160,3160,0
|
|
20241024,092900,2295290,3160,3160,3160,3160,0
|
|
20241024,092800,2295290,3160,3160,3160,3160,0
|
|
20241024,092700,2295290,3160,3160,3160,3160,0
|
|
20241024,092600,2295290,3160,3160,3160,3160,350
|
|
20241024,092500,1189290,3170,3170,3170,3170,10
|
|
20241024,092400,1157590,3170,3170,3170,3170,51
|
|
20241024,092300,995920,3170,3170,3170,3170,52
|
|
20241024,092200,831080,3180,3180,3180,3180,0
|
|
20241024,092100,831080,3180,3180,3180,3180,0
|
|
20241024,092000,831080,3180,3180,3180,3180,4
|
|
20241024,091900,818360,3180,3180,3180,3180,100
|
|
20241024,091800,500360,3180,3180,3180,3180,0
|
|
20241024,091700,500360,3180,3180,3180,3180,3
|
|
20241024,091600,490820,3180,3180,3180,3180,0
|
|
20241024,091500,490820,3180,3180,3180,3180,0
|
|
20241024,091400,490820,3180,3180,3180,3180,0
|
|
20241024,091300,490820,3180,3180,3180,3180,0
|
|
20241024,091200,490820,3180,3180,3180,3180,1
|
|
20241024,091100,487640,3180,3180,3180,3180,0
|
|
20241024,091000,487640,3180,3180,3180,3180,1
|
|
20241024,090900,484460,3180,3180,3180,3180,0
|
|
20241024,090800,484460,3180,3180,3180,3180,0
|
|
20241024,090700,484460,3180,3180,3180,3180,0
|
|
20241024,090600,484460,3180,3180,3180,3180,0
|
|
20241024,090500,484460,3180,3180,3180,3180,0
|
|
20241024,090400,484460,3180,3180,3180,3180,0
|
|
20241024,090300,484460,3180,3180,3180,3180,0
|
|
20241024,090200,484460,3180,3180,3180,3180,42
|
|
20241024,090100,350900,3190,3190,3190,3190,10
|
|
20241024,090000,319000,3190,3190,3190,3190,100
|