603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190000,44880485,3380,3380,3380,3380,392
|
|
20241024,185900,44880485,3380,3380,3380,3380,0
|
|
20241024,185800,44880485,3380,3380,3380,3380,0
|
|
20241024,185700,44880485,3380,3380,3380,3380,0
|
|
20241024,185600,44880485,3380,3380,3380,3380,0
|
|
20241024,185500,44880485,3380,3380,3380,3380,0
|
|
20241024,185400,44880485,3380,3380,3380,3380,0
|
|
20241024,185300,44880485,3380,3380,3380,3380,0
|
|
20241024,185200,44880485,3380,3380,3380,3380,0
|
|
20241024,185100,44880485,3380,3380,3380,3380,0
|
|
20241024,185000,44880485,3380,3380,3380,3380,0
|
|
20241024,184900,44880485,3380,3380,3380,3380,0
|
|
20241024,184800,44880485,3380,3380,3380,3380,0
|
|
20241024,184700,44880485,3380,3380,3380,3380,0
|
|
20241024,184600,44880485,3380,3380,3380,3380,0
|
|
20241024,184500,44880485,3380,3380,3380,3380,0
|
|
20241024,184400,44880485,3380,3380,3380,3380,0
|
|
20241024,184300,44880485,3380,3380,3380,3380,0
|
|
20241024,184200,44880485,3380,3380,3380,3380,0
|
|
20241024,184100,44880485,3380,3380,3380,3380,0
|
|
20241024,184000,44880485,3380,3380,3380,3380,0
|
|
20241024,183900,44880485,3380,3380,3380,3380,0
|
|
20241024,183800,44880485,3380,3380,3380,3380,0
|
|
20241024,183700,44880485,3380,3380,3380,3380,0
|
|
20241024,183600,44880485,3380,3380,3380,3380,0
|
|
20241024,183500,44880485,3380,3380,3380,3380,0
|
|
20241024,183400,44880485,3380,3380,3380,3380,0
|
|
20241024,183300,44880485,3380,3380,3380,3380,0
|
|
20241024,183200,44880485,3380,3380,3380,3380,0
|
|
20241024,183100,44880485,3380,3380,3380,3380,0
|
|
20241024,183000,44880485,3380,3380,3380,3380,392
|
|
20241024,182900,44880485,3380,3380,3380,3380,0
|
|
20241024,182800,44880485,3380,3380,3380,3380,0
|
|
20241024,182700,44880485,3380,3380,3380,3380,0
|
|
20241024,182600,44880485,3380,3380,3380,3380,0
|
|
20241024,182500,44880485,3380,3380,3380,3380,0
|
|
20241024,182400,44880485,3380,3380,3380,3380,0
|
|
20241024,182300,44880485,3380,3380,3380,3380,0
|
|
20241024,182200,44880485,3380,3380,3380,3380,0
|
|
20241024,182100,44880485,3380,3380,3380,3380,0
|
|
20241024,182000,44880485,3380,3380,3380,3380,0
|
|
20241024,181900,44880485,3380,3380,3380,3380,0
|
|
20241024,181800,44880485,3380,3380,3380,3380,0
|
|
20241024,181700,44880485,3380,3380,3380,3380,0
|
|
20241024,181600,44880485,3380,3380,3380,3380,0
|
|
20241024,181500,44880485,3380,3380,3380,3380,0
|
|
20241024,181400,44880485,3380,3380,3380,3380,0
|
|
20241024,181300,44880485,3380,3380,3380,3380,0
|
|
20241024,181200,44880485,3380,3380,3380,3380,0
|
|
20241024,181100,44880485,3380,3380,3380,3380,0
|
|
20241024,181000,44880485,3380,3380,3380,3380,0
|
|
20241024,180900,44880485,3380,3380,3380,3380,0
|
|
20241024,180800,44880485,3380,3380,3380,3380,0
|
|
20241024,180700,44880485,3380,3380,3380,3380,0
|
|
20241024,180600,44880485,3380,3380,3380,3380,0
|
|
20241024,180500,44880485,3380,3380,3380,3380,0
|
|
20241024,180400,44880485,3380,3380,3380,3380,0
|
|
20241024,180300,44880485,3380,3380,3380,3380,0
|
|
20241024,180200,44880485,3380,3380,3380,3380,0
|
|
20241024,180100,44880485,3380,3380,3380,3380,0
|
|
20241024,180000,44880485,3380,3380,3380,3380,392
|
|
20241024,175900,44880485,3380,3380,3380,3380,0
|
|
20241024,175800,44880485,3380,3380,3380,3380,0
|
|
20241024,175700,44880485,3380,3380,3380,3380,0
|
|
20241024,175600,44880485,3380,3380,3380,3380,0
|
|
20241024,175500,44880485,3380,3380,3380,3380,0
|
|
20241024,175400,44880485,3380,3380,3380,3380,0
|
|
20241024,175300,44880485,3380,3380,3380,3380,0
|
|
20241024,175200,44880485,3380,3380,3380,3380,0
|
|
20241024,175100,44880485,3380,3380,3380,3380,0
|
|
20241024,175000,44880485,3380,3380,3380,3380,0
|
|
20241024,174900,44880485,3380,3380,3380,3380,0
|
|
20241024,174800,44880485,3380,3380,3380,3380,0
|
|
20241024,174700,44880485,3380,3380,3380,3380,0
|
|
20241024,174600,44880485,3380,3380,3380,3380,0
|
|
20241024,174500,44880485,3380,3380,3380,3380,0
|
|
20241024,174400,44880485,3380,3380,3380,3380,0
|
|
20241024,174300,44880485,3380,3380,3380,3380,0
|
|
20241024,174200,44880485,3380,3380,3380,3380,0
|
|
20241024,174100,44880485,3380,3380,3380,3380,0
|
|
20241024,174000,44880485,3380,3380,3380,3380,0
|
|
20241024,173900,44880485,3380,3380,3380,3380,0
|
|
20241024,173800,44880485,3380,3380,3380,3380,0
|
|
20241024,173700,44880485,3380,3380,3380,3380,0
|
|
20241024,173600,44880485,3380,3380,3380,3380,0
|
|
20241024,173500,44880485,3380,3380,3380,3380,0
|
|
20241024,173400,44880485,3380,3380,3380,3380,0
|
|
20241024,173300,44880485,3380,3380,3380,3380,0
|
|
20241024,173200,44880485,3380,3380,3380,3380,0
|
|
20241024,173100,44880485,3380,3380,3380,3380,0
|
|
20241024,173000,44880485,3380,3380,3380,3380,392
|
|
20241024,172900,44880485,3380,3380,3380,3380,0
|
|
20241024,172800,44880485,3380,3380,3380,3380,0
|
|
20241024,172700,44880485,3380,3380,3380,3380,0
|
|
20241024,172600,44880485,3380,3380,3380,3380,0
|
|
20241024,172500,44880485,3380,3380,3380,3380,0
|
|
20241024,172400,44880485,3380,3380,3380,3380,0
|
|
20241024,172300,44880485,3380,3380,3380,3380,0
|
|
20241024,172200,44880485,3380,3380,3380,3380,0
|
|
20241024,172100,44880485,3380,3380,3380,3380,0
|
|
20241024,172000,44880485,3380,3380,3380,3380,0
|
|
20241024,171900,44880485,3380,3380,3380,3380,0
|
|
20241024,171800,44880485,3380,3380,3380,3380,0
|
|
20241024,171700,44880485,3380,3380,3380,3380,0
|
|
20241024,171600,44880485,3380,3380,3380,3380,0
|
|
20241024,171500,44880485,3380,3380,3380,3380,0
|
|
20241024,171400,44880485,3380,3380,3380,3380,0
|
|
20241024,171300,44880485,3380,3380,3380,3380,0
|
|
20241024,171200,44880485,3380,3380,3380,3380,0
|
|
20241024,171100,44880485,3380,3380,3380,3380,0
|
|
20241024,171000,44880485,3380,3380,3380,3380,0
|
|
20241024,170900,44880485,3380,3380,3380,3380,0
|
|
20241024,170800,44880485,3380,3380,3380,3380,0
|
|
20241024,170700,44880485,3380,3380,3380,3380,0
|
|
20241024,170600,44880485,3380,3380,3380,3380,0
|
|
20241024,170500,44880485,3380,3380,3380,3380,0
|
|
20241024,170400,44880485,3380,3380,3380,3380,0
|
|
20241024,170300,44880485,3380,3380,3380,3380,0
|
|
20241024,170200,44880485,3380,3380,3380,3380,0
|
|
20241024,170100,44880485,3380,3380,3380,3380,0
|
|
20241024,170000,44880485,3380,3380,3380,3380,392
|
|
20241024,165900,44880485,3380,3380,3380,3380,0
|
|
20241024,165800,44880485,3380,3380,3380,3380,0
|
|
20241024,165700,44880485,3380,3380,3380,3380,0
|
|
20241024,165600,44880485,3380,3380,3380,3380,0
|
|
20241024,165500,44880485,3380,3380,3380,3380,0
|
|
20241024,165400,44880485,3380,3380,3380,3380,0
|
|
20241024,165300,44880485,3380,3380,3380,3380,0
|
|
20241024,165200,44880485,3380,3380,3380,3380,0
|
|
20241024,165100,44880485,3380,3380,3380,3380,0
|
|
20241024,165000,44880485,3380,3380,3380,3380,0
|
|
20241024,164900,44880485,3380,3380,3380,3380,0
|
|
20241024,164800,44880485,3380,3380,3380,3380,0
|
|
20241024,164700,44880485,3380,3380,3380,3380,0
|
|
20241024,164600,44880485,3380,3380,3380,3380,0
|
|
20241024,164500,44880485,3380,3380,3380,3380,0
|
|
20241024,164400,44880485,3380,3380,3380,3380,0
|
|
20241024,164300,44880485,3380,3380,3380,3380,0
|
|
20241024,164200,44880485,3380,3380,3380,3380,0
|
|
20241024,164100,44880485,3380,3380,3380,3380,0
|
|
20241024,164000,44880485,3380,3380,3380,3380,0
|
|
20241024,163900,44880485,3380,3380,3380,3380,0
|
|
20241024,163800,44880485,3380,3380,3380,3380,0
|
|
20241024,163700,44880485,3380,3380,3380,3380,0
|
|
20241024,163600,44880485,3380,3380,3380,3380,0
|
|
20241024,163500,44880485,3380,3380,3380,3380,0
|
|
20241024,163400,44880485,3380,3380,3380,3380,0
|
|
20241024,163300,44880485,3380,3380,3380,3380,0
|
|
20241024,163200,44880485,3380,3380,3380,3380,0
|
|
20241024,163100,44880485,3380,3380,3380,3380,0
|
|
20241024,163000,44880485,3380,3380,3380,3380,392
|
|
20241024,162900,44880485,3380,3380,3380,3380,0
|
|
20241024,162800,44880485,3380,3380,3380,3380,0
|
|
20241024,162700,44880485,3380,3380,3380,3380,0
|
|
20241024,162600,44880485,3380,3380,3380,3380,0
|
|
20241024,162500,44880485,3380,3380,3380,3380,0
|
|
20241024,162400,44880485,3380,3380,3380,3380,0
|
|
20241024,162300,44880485,3380,3380,3380,3380,0
|
|
20241024,162200,44880485,3380,3380,3380,3380,0
|
|
20241024,162100,44880485,3380,3380,3380,3380,0
|
|
20241024,162000,44880485,3380,3380,3380,3380,0
|
|
20241024,161900,44880485,3380,3380,3380,3380,0
|
|
20241024,161800,44880485,3380,3380,3380,3380,0
|
|
20241024,161700,44880485,3380,3380,3380,3380,0
|
|
20241024,161600,44880485,3380,3380,3380,3380,0
|
|
20241024,161500,44880485,3380,3380,3380,3380,0
|
|
20241024,161400,44880485,3380,3380,3380,3380,0
|
|
20241024,161300,44880485,3380,3380,3380,3380,0
|
|
20241024,161200,44880485,3380,3380,3380,3380,0
|
|
20241024,161100,44880485,3380,3380,3380,3380,0
|
|
20241024,161000,44880485,3380,3380,3380,3380,0
|
|
20241024,160900,44880485,3380,3380,3380,3380,0
|
|
20241024,160800,44880485,3380,3380,3380,3380,0
|
|
20241024,160700,44880485,3380,3380,3380,3380,0
|
|
20241024,160600,44880485,3380,3380,3380,3380,0
|
|
20241024,160500,44880485,3380,3380,3380,3380,0
|
|
20241024,160400,44880485,3380,3380,3380,3380,0
|
|
20241024,160300,44880485,3380,3380,3380,3380,0
|
|
20241024,160200,44880485,3380,3380,3380,3380,0
|
|
20241024,160100,44880485,3380,3380,3380,3380,0
|
|
20241024,160000,44880485,3380,3380,3380,3380,392
|
|
20241024,155900,44880485,3380,3380,3380,3380,0
|
|
20241024,155800,44880485,3380,3380,3380,3380,0
|
|
20241024,155700,44880485,3380,3380,3380,3380,0
|
|
20241024,155600,44880485,3380,3380,3380,3380,0
|
|
20241024,155500,44880485,3380,3380,3380,3380,0
|
|
20241024,155400,44880485,3380,3380,3380,3380,0
|
|
20241024,155300,44880485,3380,3380,3380,3380,0
|
|
20241024,155200,44880485,3380,3380,3380,3380,0
|
|
20241024,155100,44880485,3380,3380,3380,3380,0
|
|
20241024,155000,44880485,3380,3380,3380,3380,0
|
|
20241024,154900,44880485,3380,3380,3380,3380,0
|
|
20241024,154800,44880485,3380,3380,3380,3380,0
|
|
20241024,154700,44880485,3380,3380,3380,3380,0
|
|
20241024,154600,44880485,3380,3380,3380,3380,0
|
|
20241024,154500,44880485,3380,3380,3380,3380,0
|
|
20241024,154400,44880485,3380,3380,3380,3380,0
|
|
20241024,154300,44880485,3380,3380,3380,3380,0
|
|
20241024,154200,44880485,3380,3380,3380,3380,0
|
|
20241024,154100,44880485,3380,3380,3380,3380,0
|
|
20241024,154000,44880485,3380,3380,3380,3380,0
|
|
20241024,153900,44880485,3380,3380,3380,3380,0
|
|
20241024,153800,44880485,3380,3380,3380,3380,0
|
|
20241024,153700,44880485,3380,3380,3380,3380,0
|
|
20241024,153600,44880485,3380,3380,3380,3380,0
|
|
20241024,153500,44880485,3380,3380,3380,3380,0
|
|
20241024,153400,44880485,3380,3380,3380,3380,0
|
|
20241024,153300,44880485,3380,3380,3380,3380,0
|
|
20241024,153200,44880485,3380,3380,3380,3380,0
|
|
20241024,153100,44880485,3380,3380,3380,3380,0
|
|
20241024,153000,44880485,3380,3380,3380,3380,784
|
|
20241024,152900,43555525,3380,3380,3380,3380,0
|
|
20241024,152800,43555525,3380,3380,3380,3380,0
|
|
20241024,152700,43555525,3380,3380,3380,3380,0
|
|
20241024,152600,43555525,3380,3380,3380,3380,0
|
|
20241024,152500,43555525,3380,3380,3380,3380,0
|
|
20241024,152400,43555525,3380,3380,3380,3380,0
|
|
20241024,152300,43555525,3380,3380,3380,3380,0
|
|
20241024,152200,43555525,3380,3380,3380,3380,0
|
|
20241024,152100,43555525,3380,3380,3380,3380,0
|
|
20241024,152000,43555525,3380,3380,3380,3380,0
|
|
20241024,151900,43555525,3380,3380,3380,3380,0
|
|
20241024,151800,43555525,3380,3380,3380,3380,0
|
|
20241024,151700,43555525,3380,3370,3380,3360,851
|
|
20241024,151600,40696135,3380,3375,3380,3370,1501
|
|
20241024,151500,35637750,3380,3380,3380,3380,0
|
|
20241024,151400,35637750,3380,3380,3390,3370,302
|
|
20241024,151300,34618930,3390,3390,3390,3390,0
|
|
20241024,151200,34618930,3390,3390,3390,3390,0
|
|
20241024,151100,34618930,3390,3390,3390,3390,0
|
|
20241024,151000,34618930,3390,3390,3390,3390,0
|
|
20241024,150900,34618930,3390,3390,3390,3390,0
|
|
20241024,150800,34618930,3390,3390,3390,3390,0
|
|
20241024,150700,34618930,3390,3390,3390,3390,0
|
|
20241024,150600,34618930,3390,3390,3390,3390,0
|
|
20241024,150500,34618930,3390,3390,3390,3390,1
|
|
20241024,150400,34615540,3380,3380,3380,3380,0
|
|
20241024,150300,34615540,3380,3380,3380,3380,21
|
|
20241024,150200,34544560,3390,3390,3390,3390,1
|
|
20241024,150100,34541170,3385,3385,3385,3385,11
|
|
20241024,150000,34503935,3390,3390,3390,3390,0
|
|
20241024,145900,34503935,3390,3390,3390,3390,0
|
|
20241024,145800,34503935,3390,3390,3390,3390,0
|
|
20241024,145700,34503935,3390,3390,3390,3390,0
|
|
20241024,145600,34503935,3390,3390,3390,3390,0
|
|
20241024,145500,34503935,3390,3390,3390,3390,0
|
|
20241024,145400,34503935,3390,3390,3390,3390,0
|
|
20241024,145300,34503935,3390,3390,3390,3390,0
|
|
20241024,145200,34503935,3390,3390,3390,3390,0
|
|
20241024,145100,34503935,3390,3390,3390,3390,1
|
|
20241024,145000,34500545,3385,3385,3385,3380,119
|
|
20241024,144900,34098225,3390,3390,3390,3390,1
|
|
20241024,144800,34094835,3385,3385,3385,3385,0
|
|
20241024,144700,34094835,3385,3385,3385,3385,0
|
|
20241024,144600,34094835,3385,3385,3385,3385,0
|
|
20241024,144500,34094835,3385,3385,3385,3385,0
|
|
20241024,144400,34094835,3385,3385,3385,3385,0
|
|
20241024,144300,34094835,3385,3385,3385,3385,0
|
|
20241024,144200,34094835,3385,3385,3385,3385,0
|
|
20241024,144100,34094835,3385,3385,3385,3385,0
|
|
20241024,144000,34094835,3385,3385,3385,3385,0
|
|
20241024,143900,34094835,3385,3385,3385,3385,0
|
|
20241024,143800,34094835,3385,3385,3385,3385,0
|
|
20241024,143700,34094835,3385,3385,3385,3385,0
|
|
20241024,143600,34094835,3385,3385,3385,3385,0
|
|
20241024,143500,34094835,3385,3385,3385,3385,0
|
|
20241024,143400,34094835,3385,3385,3385,3385,0
|
|
20241024,143300,34094835,3385,3385,3385,3385,0
|
|
20241024,143200,34094835,3385,3385,3385,3385,0
|
|
20241024,143100,34094835,3385,3385,3385,3385,0
|
|
20241024,143000,34094835,3385,3385,3385,3385,0
|
|
20241024,142900,34094835,3385,3385,3385,3385,0
|
|
20241024,142800,34094835,3385,3385,3385,3385,0
|
|
20241024,142700,34094835,3385,3385,3385,3385,0
|
|
20241024,142600,34094835,3385,3385,3385,3385,0
|
|
20241024,142500,34094835,3385,3385,3385,3380,95
|
|
20241024,142400,33773265,3390,3390,3390,3390,0
|
|
20241024,142300,33773265,3390,3390,3390,3390,0
|
|
20241024,142200,33773265,3390,3390,3390,3390,0
|
|
20241024,142100,33773265,3390,3390,3390,3390,0
|
|
20241024,142000,33773265,3390,3390,3390,3390,40
|
|
20241024,141900,33637665,3395,3395,3395,3395,0
|
|
20241024,141800,33637665,3395,3395,3395,3395,0
|
|
20241024,141700,33637665,3395,3395,3395,3395,0
|
|
20241024,141600,33637665,3395,3395,3395,3395,0
|
|
20241024,141500,33637665,3395,3395,3395,3395,0
|
|
20241024,141400,33637665,3395,3395,3395,3395,0
|
|
20241024,141300,33637665,3395,3395,3395,3395,0
|
|
20241024,141200,33637665,3395,3395,3395,3395,0
|
|
20241024,141100,33637665,3395,3395,3395,3395,0
|
|
20241024,141000,33637665,3395,3395,3395,3395,0
|
|
20241024,140900,33637665,3395,3395,3395,3395,0
|
|
20241024,140800,33637665,3395,3395,3395,3395,0
|
|
20241024,140700,33637665,3395,3395,3395,3395,0
|
|
20241024,140600,33637665,3395,3395,3395,3395,0
|
|
20241024,140500,33637665,3395,3395,3395,3395,0
|
|
20241024,140400,33637665,3395,3395,3395,3395,0
|
|
20241024,140300,33637665,3395,3395,3395,3395,0
|
|
20241024,140200,33637665,3395,3395,3395,3395,0
|
|
20241024,140100,33637665,3395,3395,3395,3395,0
|
|
20241024,140000,33637665,3395,3395,3395,3395,0
|
|
20241024,135900,33637665,3395,3395,3395,3395,0
|
|
20241024,135800,33637665,3395,3395,3395,3395,100
|
|
20241024,135700,33298165,3400,3400,3400,3400,0
|
|
20241024,135600,33298165,3400,3400,3400,3400,0
|
|
20241024,135500,33298165,3400,3390,3400,3390,19
|
|
20241024,135400,33233625,3400,3390,3400,3390,564
|
|
20241024,135300,31319320,3390,3390,3390,3390,0
|
|
20241024,135200,31319320,3390,3390,3390,3390,0
|
|
20241024,135100,31319320,3390,3390,3390,3390,0
|
|
20241024,135000,31319320,3390,3390,3390,3390,0
|
|
20241024,134900,31319320,3390,3390,3390,3390,0
|
|
20241024,134800,31319320,3390,3390,3390,3390,0
|
|
20241024,134700,31319320,3390,3390,3390,3390,0
|
|
20241024,134600,31319320,3390,3390,3390,3390,0
|
|
20241024,134500,31319320,3390,3390,3390,3390,0
|
|
20241024,134400,31319320,3390,3390,3390,3390,0
|
|
20241024,134300,31319320,3390,3390,3390,3390,0
|
|
20241024,134200,31319320,3390,3390,3390,3390,0
|
|
20241024,134100,31319320,3390,3390,3390,3390,0
|
|
20241024,134000,31319320,3390,3390,3390,3390,0
|
|
20241024,133900,31319320,3390,3390,3390,3390,0
|
|
20241024,133800,31319320,3390,3390,3390,3390,0
|
|
20241024,133700,31319320,3390,3390,3390,3390,0
|
|
20241024,133600,31319320,3390,3390,3390,3390,0
|
|
20241024,133500,31319320,3390,3390,3390,3390,0
|
|
20241024,133400,31319320,3390,3390,3390,3390,27
|
|
20241024,133300,31227790,3390,3390,3390,3390,0
|
|
20241024,133200,31227790,3390,3390,3390,3390,0
|
|
20241024,133100,31227790,3390,3390,3390,3390,0
|
|
20241024,133000,31227790,3390,3390,3390,3390,0
|
|
20241024,132900,31227790,3390,3390,3390,3390,0
|
|
20241024,132800,31227790,3390,3390,3390,3390,0
|
|
20241024,132700,31227790,3390,3390,3390,3390,0
|
|
20241024,132600,31227790,3390,3390,3390,3390,0
|
|
20241024,132500,31227790,3390,3390,3390,3390,0
|
|
20241024,132400,31227790,3390,3390,3390,3390,0
|
|
20241024,132300,31227790,3390,3390,3390,3390,10
|
|
20241024,132200,31193890,3390,3390,3390,3390,0
|
|
20241024,132100,31193890,3390,3390,3390,3390,0
|
|
20241024,132000,31193890,3390,3390,3390,3390,0
|
|
20241024,131900,31193890,3390,3390,3390,3390,0
|
|
20241024,131800,31193890,3390,3390,3390,3390,2
|
|
20241024,131700,31187110,3380,3380,3380,3380,706
|
|
20241024,131600,28800830,3380,3380,3380,3380,0
|
|
20241024,131500,28800830,3380,3380,3380,3380,0
|
|
20241024,131400,28800830,3380,3380,3380,3380,0
|
|
20241024,131300,28800830,3380,3380,3380,3380,10
|
|
20241024,131200,28767030,3380,3380,3380,3380,200
|
|
20241024,131100,28091030,3380,3380,3380,3380,2958
|
|
20241024,131000,18092990,3380,3380,3380,3380,0
|
|
20241024,130900,18092990,3380,3380,3380,3380,0
|
|
20241024,130800,18092990,3380,3380,3380,3380,0
|
|
20241024,130700,18092990,3380,3380,3380,3380,0
|
|
20241024,130600,18092990,3380,3380,3380,3380,0
|
|
20241024,130500,18092990,3380,3380,3380,3380,0
|
|
20241024,130400,18092990,3380,3380,3380,3380,0
|
|
20241024,130300,18092990,3380,3380,3380,3380,0
|
|
20241024,130200,18092990,3380,3380,3380,3380,0
|
|
20241024,130100,18092990,3380,3380,3380,3380,1
|
|
20241024,130000,18089610,3370,3370,3370,3370,0
|
|
20241024,125900,18089610,3370,3370,3370,3370,0
|
|
20241024,125800,18089610,3370,3370,3370,3370,500
|
|
20241024,125700,16404610,3370,3370,3370,3370,0
|
|
20241024,125600,16404610,3370,3370,3370,3370,0
|
|
20241024,125500,16404610,3370,3370,3370,3370,0
|
|
20241024,125400,16404610,3370,3370,3370,3370,88
|
|
20241024,125300,16108050,3370,3370,3370,3370,0
|
|
20241024,125200,16108050,3370,3370,3370,3370,0
|
|
20241024,125100,16108050,3370,3370,3370,3370,0
|
|
20241024,125000,16108050,3370,3370,3370,3370,0
|
|
20241024,124900,16108050,3370,3370,3370,3370,0
|
|
20241024,124800,16108050,3370,3370,3370,3370,1
|
|
20241024,124700,16104680,3370,3370,3370,3370,0
|
|
20241024,124600,16104680,3370,3370,3370,3370,0
|
|
20241024,124500,16104680,3370,3370,3370,3370,0
|
|
20241024,124400,16104680,3370,3370,3370,3370,0
|
|
20241024,124300,16104680,3370,3370,3370,3370,95
|
|
20241024,124200,15784530,3370,3370,3370,3370,0
|
|
20241024,124100,15784530,3370,3370,3370,3370,0
|
|
20241024,124000,15784530,3370,3370,3370,3370,0
|
|
20241024,123900,15784530,3370,3370,3370,3370,0
|
|
20241024,123800,15784530,3370,3370,3370,3370,0
|
|
20241024,123700,15784530,3370,3370,3370,3370,0
|
|
20241024,123600,15784530,3370,3370,3370,3370,0
|
|
20241024,123500,15784530,3370,3370,3370,3370,0
|
|
20241024,123400,15784530,3370,3370,3370,3370,0
|
|
20241024,123300,15784530,3370,3370,3370,3370,0
|
|
20241024,123200,15784530,3370,3370,3370,3370,0
|
|
20241024,123100,15784530,3370,3370,3370,3370,10
|
|
20241024,123000,15750830,3370,3370,3370,3370,0
|
|
20241024,122900,15750830,3370,3370,3370,3370,0
|
|
20241024,122800,15750830,3370,3370,3370,3370,0
|
|
20241024,122700,15750830,3370,3370,3370,3370,0
|
|
20241024,122600,15750830,3370,3370,3370,3370,0
|
|
20241024,122500,15750830,3370,3370,3370,3370,96
|
|
20241024,122400,15427310,3370,3370,3370,3370,0
|
|
20241024,122300,15427310,3370,3370,3370,3370,50
|
|
20241024,122200,15258810,3370,3370,3370,3370,0
|
|
20241024,122100,15258810,3370,3370,3370,3370,0
|
|
20241024,122000,15258810,3370,3370,3370,3370,0
|
|
20241024,121900,15258810,3370,3370,3370,3370,0
|
|
20241024,121800,15258810,3370,3370,3370,3370,0
|
|
20241024,121700,15258810,3370,3370,3370,3370,0
|
|
20241024,121600,15258810,3370,3370,3370,3370,0
|
|
20241024,121500,15258810,3370,3370,3370,3370,0
|
|
20241024,121400,15258810,3370,3370,3370,3370,0
|
|
20241024,121300,15258810,3370,3370,3370,3370,0
|
|
20241024,121200,15258810,3370,3370,3370,3370,0
|
|
20241024,121100,15258810,3370,3370,3370,3370,0
|
|
20241024,121000,15258810,3370,3370,3370,3370,0
|
|
20241024,120900,15258810,3370,3370,3370,3370,0
|
|
20241024,120800,15258810,3370,3370,3370,3370,0
|
|
20241024,120700,15258810,3370,3370,3370,3370,0
|
|
20241024,120600,15258810,3370,3370,3370,3370,0
|
|
20241024,120500,15258810,3370,3370,3370,3370,0
|
|
20241024,120400,15258810,3370,3370,3370,3370,0
|
|
20241024,120300,15258810,3370,3370,3370,3370,0
|
|
20241024,120200,15258810,3370,3370,3370,3370,0
|
|
20241024,120100,15258810,3370,3370,3370,3370,0
|
|
20241024,120000,15258810,3370,3370,3370,3370,0
|
|
20241024,115900,15258810,3370,3370,3370,3370,0
|
|
20241024,115800,15258810,3370,3370,3370,3370,0
|
|
20241024,115700,15258810,3370,3370,3370,3370,0
|
|
20241024,115600,15258810,3370,3370,3370,3370,0
|
|
20241024,115500,15258810,3370,3370,3370,3370,0
|
|
20241024,115400,15258810,3370,3370,3370,3370,0
|
|
20241024,115300,15258810,3370,3370,3370,3370,0
|
|
20241024,115200,15258810,3370,3370,3370,3370,0
|
|
20241024,115100,15258810,3370,3370,3370,3370,0
|
|
20241024,115000,15258810,3370,3370,3370,3370,0
|
|
20241024,114900,15258810,3370,3370,3370,3370,0
|
|
20241024,114800,15258810,3370,3370,3370,3370,0
|
|
20241024,114700,15258810,3370,3370,3370,3370,0
|
|
20241024,114600,15258810,3370,3370,3370,3370,0
|
|
20241024,114500,15258810,3370,3370,3370,3370,0
|
|
20241024,114400,15258810,3370,3370,3370,3370,0
|
|
20241024,114300,15258810,3370,3370,3370,3370,0
|
|
20241024,114200,15258810,3370,3370,3370,3370,0
|
|
20241024,114100,15258810,3370,3370,3370,3370,0
|
|
20241024,114000,15258810,3370,3370,3370,3370,0
|
|
20241024,113900,15258810,3370,3370,3370,3370,0
|
|
20241024,113800,15258810,3370,3370,3370,3370,0
|
|
20241024,113700,15258810,3370,3370,3370,3370,0
|
|
20241024,113600,15258810,3370,3370,3370,3370,0
|
|
20241024,113500,15258810,3370,3370,3370,3370,0
|
|
20241024,113400,15258810,3370,3370,3370,3370,0
|
|
20241024,113300,15258810,3370,3370,3370,3370,0
|
|
20241024,113200,15258810,3370,3370,3370,3370,0
|
|
20241024,113100,15258810,3370,3370,3370,3370,0
|
|
20241024,113000,15258810,3370,3370,3370,3370,0
|
|
20241024,112900,15258810,3370,3370,3370,3370,0
|
|
20241024,112800,15258810,3370,3370,3370,3370,0
|
|
20241024,112700,15258810,3370,3370,3370,3370,0
|
|
20241024,112600,15258810,3370,3370,3370,3370,0
|
|
20241024,112500,15258810,3370,3370,3370,3370,0
|
|
20241024,112400,15258810,3370,3370,3370,3370,0
|
|
20241024,112300,15258810,3370,3370,3370,3370,0
|
|
20241024,112200,15258810,3370,3370,3370,3370,0
|
|
20241024,112100,15258810,3370,3370,3370,3370,0
|
|
20241024,112000,15258810,3370,3370,3370,3370,0
|
|
20241024,111900,15258810,3370,3370,3370,3370,0
|
|
20241024,111800,15258810,3370,3370,3370,3370,0
|
|
20241024,111700,15258810,3370,3370,3370,3370,0
|
|
20241024,111600,15258810,3370,3365,3370,3365,100
|
|
20241024,111500,14922185,3365,3365,3365,3365,20
|
|
20241024,111400,14854885,3360,3360,3360,3360,0
|
|
20241024,111300,14854885,3360,3360,3360,3360,0
|
|
20241024,111200,14854885,3360,3360,3360,3360,0
|
|
20241024,111100,14854885,3360,3360,3360,3360,0
|
|
20241024,111000,14854885,3360,3360,3360,3360,0
|
|
20241024,110900,14854885,3360,3360,3360,3360,0
|
|
20241024,110800,14854885,3360,3360,3360,3360,0
|
|
20241024,110700,14854885,3360,3360,3360,3360,0
|
|
20241024,110600,14854885,3360,3360,3360,3360,0
|
|
20241024,110500,14854885,3360,3360,3360,3360,0
|
|
20241024,110400,14854885,3360,3360,3360,3360,0
|
|
20241024,110300,14854885,3360,3360,3360,3360,0
|
|
20241024,110200,14854885,3360,3360,3360,3360,64
|
|
20241024,110100,14639845,3360,3360,3360,3360,0
|
|
20241024,110000,14639845,3360,3360,3360,3360,0
|
|
20241024,105900,14639845,3360,3360,3360,3360,0
|
|
20241024,105800,14639845,3360,3360,3360,3360,0
|
|
20241024,105700,14639845,3360,3360,3360,3360,0
|
|
20241024,105600,14639845,3360,3360,3360,3360,0
|
|
20241024,105500,14639845,3360,3360,3360,3360,0
|
|
20241024,105400,14639845,3360,3360,3360,3360,0
|
|
20241024,105300,14639845,3360,3360,3360,3360,0
|
|
20241024,105200,14639845,3360,3360,3360,3360,0
|
|
20241024,105100,14639845,3360,3360,3360,3360,1
|
|
20241024,105000,14636485,3350,3350,3350,3350,0
|
|
20241024,104900,14636485,3350,3350,3350,3350,0
|
|
20241024,104800,14636485,3350,3350,3350,3350,80
|
|
20241024,104700,14368485,3350,3350,3350,3350,0
|
|
20241024,104600,14368485,3350,3350,3350,3350,0
|
|
20241024,104500,14368485,3350,3350,3350,3350,0
|
|
20241024,104400,14368485,3350,3350,3350,3350,0
|
|
20241024,104300,14368485,3350,3350,3350,3350,0
|
|
20241024,104200,14368485,3350,3350,3350,3350,1
|
|
20241024,104100,14365135,3360,3360,3360,3360,0
|
|
20241024,104000,14365135,3360,3360,3360,3360,0
|
|
20241024,103900,14365135,3360,3360,3360,3360,0
|
|
20241024,103800,14365135,3360,3360,3360,3360,101
|
|
20241024,103700,14025775,3355,3355,3355,3355,0
|
|
20241024,103600,14025775,3355,3355,3355,3355,1
|
|
20241024,103500,14022420,3355,3355,3355,3355,0
|
|
20241024,103400,14022420,3355,3355,3355,3355,0
|
|
20241024,103300,14022420,3355,3350,3355,3350,137
|
|
20241024,103200,13562790,3350,3350,3350,3350,0
|
|
20241024,103100,13562790,3350,3350,3350,3350,0
|
|
20241024,103000,13562790,3350,3350,3350,3350,0
|
|
20241024,102900,13562790,3350,3350,3350,3350,0
|
|
20241024,102800,13562790,3350,3350,3350,3350,0
|
|
20241024,102700,13562790,3350,3350,3350,3350,0
|
|
20241024,102600,13562790,3350,3350,3350,3350,0
|
|
20241024,102500,13562790,3350,3350,3350,3350,0
|
|
20241024,102400,13562790,3350,3350,3350,3345,1002
|
|
20241024,102300,10208565,3355,3355,3355,3355,0
|
|
20241024,102200,10208565,3355,3355,3355,3355,0
|
|
20241024,102100,10208565,3355,3355,3355,3355,0
|
|
20241024,102000,10208565,3355,3355,3355,3355,112
|
|
20241024,101900,9832805,3355,3355,3355,3355,0
|
|
20241024,101800,9832805,3355,3345,3355,3345,964
|
|
20241024,101700,6608205,3345,3345,3345,3345,0
|
|
20241024,101600,6608205,3345,3355,3355,3340,1669
|
|
20241024,101500,1022490,3360,3360,3360,3360,0
|
|
20241024,101400,1022490,3360,3360,3360,3360,0
|
|
20241024,101300,1022490,3360,3360,3360,3360,0
|
|
20241024,101200,1022490,3360,3360,3360,3360,0
|
|
20241024,101100,1022490,3360,3360,3360,3360,0
|
|
20241024,101000,1022490,3360,3360,3360,3360,0
|
|
20241024,100900,1022490,3360,3360,3360,3360,0
|
|
20241024,100800,1022490,3360,3360,3360,3360,0
|
|
20241024,100700,1022490,3360,3360,3360,3360,0
|
|
20241024,100600,1022490,3360,3360,3360,3360,0
|
|
20241024,100500,1022490,3360,3360,3360,3360,0
|
|
20241024,100400,1022490,3360,3360,3360,3360,0
|
|
20241024,100300,1022490,3360,3360,3360,3360,0
|
|
20241024,100200,1022490,3360,3360,3360,3360,0
|
|
20241024,100100,1022490,3360,3360,3360,3360,0
|
|
20241024,100000,1022490,3360,3360,3360,3360,0
|
|
20241024,095900,1022490,3360,3360,3360,3360,0
|
|
20241024,095800,1022490,3360,3360,3360,3360,0
|
|
20241024,095700,1022490,3360,3360,3360,3360,0
|
|
20241024,095600,1022490,3360,3360,3360,3360,0
|
|
20241024,095500,1022490,3360,3360,3360,3360,0
|
|
20241024,095400,1022490,3360,3360,3360,3360,0
|
|
20241024,095300,1022490,3360,3360,3360,3360,0
|
|
20241024,095200,1022490,3360,3360,3360,3360,0
|
|
20241024,095100,1022490,3360,3360,3360,3360,1
|
|
20241024,095000,1019130,3365,3365,3365,3365,0
|
|
20241024,094900,1019130,3365,3365,3365,3365,0
|
|
20241024,094800,1019130,3365,3365,3365,3365,0
|
|
20241024,094700,1019130,3365,3365,3365,3365,1
|
|
20241024,094600,1015765,3350,3350,3350,3350,0
|
|
20241024,094500,1015765,3350,3350,3350,3350,0
|
|
20241024,094400,1015765,3350,3350,3350,3350,0
|
|
20241024,094300,1015765,3350,3355,3355,3350,83
|
|
20241024,094200,737405,3365,3365,3365,3365,0
|
|
20241024,094100,737405,3365,3365,3365,3365,0
|
|
20241024,094000,737405,3365,3365,3365,3365,0
|
|
20241024,093900,737405,3365,3365,3365,3365,0
|
|
20241024,093800,737405,3365,3365,3365,3365,0
|
|
20241024,093700,737405,3365,3365,3365,3365,0
|
|
20241024,093600,737405,3365,3365,3365,3365,0
|
|
20241024,093500,737405,3365,3365,3365,3365,0
|
|
20241024,093400,737405,3365,3365,3365,3365,0
|
|
20241024,093300,737405,3365,3365,3365,3365,1
|
|
20241024,093200,734040,3365,3365,3365,3365,0
|
|
20241024,093100,734040,3365,3365,3365,3365,0
|
|
20241024,093000,734040,3365,3365,3365,3365,0
|
|
20241024,092900,734040,3365,3365,3365,3365,0
|
|
20241024,092800,734040,3365,3365,3365,3365,0
|
|
20241024,092700,734040,3365,3365,3365,3365,0
|
|
20241024,092600,734040,3365,3365,3365,3365,0
|
|
20241024,092500,734040,3365,3365,3365,3365,0
|
|
20241024,092400,734040,3365,3365,3385,3365,21
|
|
20241024,092300,663355,3365,3365,3365,3365,0
|
|
20241024,092200,663355,3365,3365,3365,3365,0
|
|
20241024,092100,663355,3365,3365,3365,3365,0
|
|
20241024,092000,663355,3365,3365,3365,3365,0
|
|
20241024,091900,663355,3365,3365,3365,3365,0
|
|
20241024,091800,663355,3365,3365,3365,3365,0
|
|
20241024,091700,663355,3365,3365,3365,3365,3
|
|
20241024,091600,653260,3355,3355,3355,3355,0
|
|
20241024,091500,653260,3355,3355,3355,3355,0
|
|
20241024,091400,653260,3355,3355,3355,3355,0
|
|
20241024,091300,653260,3355,3355,3355,3355,0
|
|
20241024,091200,653260,3355,3355,3355,3355,0
|
|
20241024,091100,653260,3355,3355,3355,3355,0
|
|
20241024,091000,653260,3355,3355,3355,3355,0
|
|
20241024,090900,653260,3355,3355,3355,3355,0
|
|
20241024,090800,653260,3355,3355,3355,3355,2
|
|
20241024,090700,646550,3350,3350,3350,3350,0
|
|
20241024,090600,646550,3350,3350,3350,3350,0
|
|
20241024,090500,646550,3350,3350,3350,3350,0
|
|
20241024,090400,646550,3350,3350,3350,3350,0
|
|
20241024,090300,646550,3350,3350,3350,3350,0
|
|
20241024,090200,646550,3350,3350,3350,3350,0
|
|
20241024,090100,646550,3350,3350,3350,3350,0
|
|
20241024,090000,646550,3350,3350,3350,3350,193
|