626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192300,97422385,3875,3875,3875,3875,418
|
|
20241025,192200,97422385,3875,3875,3875,3875,0
|
|
20241025,192100,97422385,3875,3875,3875,3875,0
|
|
20241025,192000,97422385,3875,3875,3875,3875,0
|
|
20241025,191900,97422385,3875,3875,3875,3875,0
|
|
20241025,191800,97422385,3875,3875,3875,3875,0
|
|
20241025,191700,97422385,3875,3875,3875,3875,0
|
|
20241025,191600,97422385,3875,3875,3875,3875,0
|
|
20241025,191500,97422385,3875,3875,3875,3875,0
|
|
20241025,191400,97422385,3875,3875,3875,3875,0
|
|
20241025,191300,97422385,3875,3875,3875,3875,0
|
|
20241025,191200,97422385,3875,3875,3875,3875,0
|
|
20241025,191100,97422385,3875,3875,3875,3875,0
|
|
20241025,191000,97422385,3875,3875,3875,3875,0
|
|
20241025,190900,97422385,3875,3875,3875,3875,0
|
|
20241025,190800,97422385,3875,3875,3875,3875,0
|
|
20241025,190700,97422385,3875,3875,3875,3875,0
|
|
20241025,190600,97422385,3875,3875,3875,3875,0
|
|
20241025,190500,97422385,3875,3875,3875,3875,0
|
|
20241025,190400,97422385,3875,3875,3875,3875,0
|
|
20241025,190300,97422385,3875,3875,3875,3875,0
|
|
20241025,190200,97422385,3875,3875,3875,3875,0
|
|
20241025,190100,97422385,3875,3875,3875,3875,0
|
|
20241025,190000,97422385,3875,3875,3875,3875,0
|
|
20241025,185900,97422385,3875,3875,3875,3875,0
|
|
20241025,185800,97422385,3875,3875,3875,3875,0
|
|
20241025,185700,97422385,3875,3875,3875,3875,0
|
|
20241025,185600,97422385,3875,3875,3875,3875,0
|
|
20241025,185500,97422385,3875,3875,3875,3875,0
|
|
20241025,185400,97422385,3875,3875,3875,3875,0
|
|
20241025,185300,97422385,3875,3875,3875,3875,418
|
|
20241025,185200,97422385,3875,3875,3875,3875,0
|
|
20241025,185100,97422385,3875,3875,3875,3875,0
|
|
20241025,185000,97422385,3875,3875,3875,3875,0
|
|
20241025,184900,97422385,3875,3875,3875,3875,0
|
|
20241025,184800,97422385,3875,3875,3875,3875,0
|
|
20241025,184700,97422385,3875,3875,3875,3875,0
|
|
20241025,184600,97422385,3875,3875,3875,3875,0
|
|
20241025,184500,97422385,3875,3875,3875,3875,0
|
|
20241025,184400,97422385,3875,3875,3875,3875,0
|
|
20241025,184300,97422385,3875,3875,3875,3875,0
|
|
20241025,184200,97422385,3875,3875,3875,3875,0
|
|
20241025,184100,97422385,3875,3875,3875,3875,0
|
|
20241025,184000,97422385,3875,3875,3875,3875,0
|
|
20241025,183900,97422385,3875,3875,3875,3875,0
|
|
20241025,183800,97422385,3875,3875,3875,3875,0
|
|
20241025,183700,97422385,3875,3875,3875,3875,0
|
|
20241025,183600,97422385,3875,3875,3875,3875,0
|
|
20241025,183500,97422385,3875,3875,3875,3875,0
|
|
20241025,183400,97422385,3875,3875,3875,3875,0
|
|
20241025,183300,97422385,3875,3875,3875,3875,0
|
|
20241025,183200,97422385,3875,3875,3875,3875,0
|
|
20241025,183100,97422385,3875,3875,3875,3875,0
|
|
20241025,183000,97422385,3875,3875,3875,3875,0
|
|
20241025,182900,97422385,3875,3875,3875,3875,0
|
|
20241025,182800,97422385,3875,3875,3875,3875,0
|
|
20241025,182700,97422385,3875,3875,3875,3875,0
|
|
20241025,182600,97422385,3875,3875,3875,3875,0
|
|
20241025,182500,97422385,3875,3875,3875,3875,0
|
|
20241025,182400,97422385,3875,3875,3875,3875,0
|
|
20241025,182300,97422385,3875,3875,3875,3875,418
|
|
20241025,182200,97422385,3875,3875,3875,3875,0
|
|
20241025,182100,97422385,3875,3875,3875,3875,0
|
|
20241025,182000,97422385,3875,3875,3875,3875,0
|
|
20241025,181900,97422385,3875,3875,3875,3875,0
|
|
20241025,181800,97422385,3875,3875,3875,3875,0
|
|
20241025,181700,97422385,3875,3875,3875,3875,0
|
|
20241025,181600,97422385,3875,3875,3875,3875,0
|
|
20241025,181500,97422385,3875,3875,3875,3875,0
|
|
20241025,181400,97422385,3875,3875,3875,3875,0
|
|
20241025,181300,97422385,3875,3875,3875,3875,0
|
|
20241025,181200,97422385,3875,3875,3875,3875,0
|
|
20241025,181100,97422385,3875,3875,3875,3875,0
|
|
20241025,181000,97422385,3875,3875,3875,3875,0
|
|
20241025,180900,97422385,3875,3875,3875,3875,0
|
|
20241025,180800,97422385,3875,3875,3875,3875,0
|
|
20241025,180700,97422385,3875,3875,3875,3875,0
|
|
20241025,180600,97422385,3875,3875,3875,3875,0
|
|
20241025,180500,97422385,3875,3875,3875,3875,0
|
|
20241025,180400,97422385,3875,3875,3875,3875,0
|
|
20241025,180300,97422385,3875,3875,3875,3875,0
|
|
20241025,180200,97422385,3875,3875,3875,3875,0
|
|
20241025,180100,97422385,3875,3875,3875,3875,0
|
|
20241025,180000,97422385,3875,3875,3875,3875,0
|
|
20241025,175900,97422385,3875,3875,3875,3875,0
|
|
20241025,175800,97422385,3875,3875,3875,3875,0
|
|
20241025,175700,97422385,3875,3875,3875,3875,0
|
|
20241025,175600,97422385,3875,3875,3875,3875,0
|
|
20241025,175500,97422385,3875,3875,3875,3875,0
|
|
20241025,175400,97422385,3875,3875,3875,3875,0
|
|
20241025,175300,97422385,3875,3875,3875,3875,418
|
|
20241025,175200,97422385,3875,3875,3875,3875,0
|
|
20241025,175100,97422385,3875,3875,3875,3875,0
|
|
20241025,175000,97422385,3875,3875,3875,3875,0
|
|
20241025,174900,97422385,3875,3875,3875,3875,0
|
|
20241025,174800,97422385,3875,3875,3875,3875,0
|
|
20241025,174700,97422385,3875,3875,3875,3875,0
|
|
20241025,174600,97422385,3875,3875,3875,3875,0
|
|
20241025,174500,97422385,3875,3875,3875,3875,0
|
|
20241025,174400,97422385,3875,3875,3875,3875,0
|
|
20241025,174300,97422385,3875,3875,3875,3875,0
|
|
20241025,174200,97422385,3875,3875,3875,3875,0
|
|
20241025,174100,97422385,3875,3875,3875,3875,0
|
|
20241025,174000,97422385,3875,3875,3875,3875,0
|
|
20241025,173900,97422385,3875,3875,3875,3875,0
|
|
20241025,173800,97422385,3875,3875,3875,3875,0
|
|
20241025,173700,97422385,3875,3875,3875,3875,0
|
|
20241025,173600,97422385,3875,3875,3875,3875,0
|
|
20241025,173500,97422385,3875,3875,3875,3875,0
|
|
20241025,173400,97422385,3875,3875,3875,3875,0
|
|
20241025,173300,97422385,3875,3875,3875,3875,0
|
|
20241025,173200,97422385,3875,3875,3875,3875,0
|
|
20241025,173100,97422385,3875,3875,3875,3875,0
|
|
20241025,173000,97422385,3875,3875,3875,3875,0
|
|
20241025,172900,97422385,3875,3875,3875,3875,0
|
|
20241025,172800,97422385,3875,3875,3875,3875,0
|
|
20241025,172700,97422385,3875,3875,3875,3875,0
|
|
20241025,172600,97422385,3875,3875,3875,3875,0
|
|
20241025,172500,97422385,3875,3875,3875,3875,0
|
|
20241025,172400,97422385,3875,3875,3875,3875,0
|
|
20241025,172300,97422385,3875,3875,3875,3875,418
|
|
20241025,172200,97422385,3875,3875,3875,3875,0
|
|
20241025,172100,97422385,3875,3875,3875,3875,0
|
|
20241025,172000,97422385,3875,3875,3875,3875,0
|
|
20241025,171900,97422385,3875,3875,3875,3875,0
|
|
20241025,171800,97422385,3875,3875,3875,3875,0
|
|
20241025,171700,97422385,3875,3875,3875,3875,0
|
|
20241025,171600,97422385,3875,3875,3875,3875,0
|
|
20241025,171500,97422385,3875,3875,3875,3875,0
|
|
20241025,171400,97422385,3875,3875,3875,3875,0
|
|
20241025,171300,97422385,3875,3875,3875,3875,0
|
|
20241025,171200,97422385,3875,3875,3875,3875,0
|
|
20241025,171100,97422385,3875,3875,3875,3875,0
|
|
20241025,171000,97422385,3875,3875,3875,3875,0
|
|
20241025,170900,97422385,3875,3875,3875,3875,0
|
|
20241025,170800,97422385,3875,3875,3875,3875,0
|
|
20241025,170700,97422385,3875,3875,3875,3875,0
|
|
20241025,170600,97422385,3875,3875,3875,3875,0
|
|
20241025,170500,97422385,3875,3875,3875,3875,0
|
|
20241025,170400,97422385,3875,3875,3875,3875,0
|
|
20241025,170300,97422385,3875,3875,3875,3875,0
|
|
20241025,170200,97422385,3875,3875,3875,3875,0
|
|
20241025,170100,97422385,3875,3875,3875,3875,0
|
|
20241025,170000,97422385,3875,3875,3875,3875,0
|
|
20241025,165900,97422385,3875,3875,3875,3875,0
|
|
20241025,165800,97422385,3875,3875,3875,3875,0
|
|
20241025,165700,97422385,3875,3875,3875,3875,0
|
|
20241025,165600,97422385,3875,3875,3875,3875,0
|
|
20241025,165500,97422385,3875,3875,3875,3875,0
|
|
20241025,165400,97422385,3875,3875,3875,3875,0
|
|
20241025,165300,97422385,3875,3875,3875,3875,418
|
|
20241025,165200,97422385,3875,3875,3875,3875,0
|
|
20241025,165100,97422385,3875,3875,3875,3875,0
|
|
20241025,165000,97422385,3875,3875,3875,3875,0
|
|
20241025,164900,97422385,3875,3875,3875,3875,0
|
|
20241025,164800,97422385,3875,3875,3875,3875,0
|
|
20241025,164700,97422385,3875,3875,3875,3875,0
|
|
20241025,164600,97422385,3875,3875,3875,3875,0
|
|
20241025,164500,97422385,3875,3875,3875,3875,0
|
|
20241025,164400,97422385,3875,3875,3875,3875,0
|
|
20241025,164300,97422385,3875,3875,3875,3875,0
|
|
20241025,164200,97422385,3875,3875,3875,3875,0
|
|
20241025,164100,97422385,3875,3875,3875,3875,0
|
|
20241025,164000,97422385,3875,3875,3875,3875,0
|
|
20241025,163900,97422385,3875,3875,3875,3875,0
|
|
20241025,163800,97422385,3875,3875,3875,3875,0
|
|
20241025,163700,97422385,3875,3875,3875,3875,0
|
|
20241025,163600,97422385,3875,3875,3875,3875,0
|
|
20241025,163500,97422385,3875,3875,3875,3875,0
|
|
20241025,163400,97422385,3875,3875,3875,3875,0
|
|
20241025,163300,97422385,3875,3875,3875,3875,0
|
|
20241025,163200,97422385,3875,3875,3875,3875,0
|
|
20241025,163100,97422385,3875,3875,3875,3875,0
|
|
20241025,163000,97422385,3875,3875,3875,3875,0
|
|
20241025,162900,97422385,3875,3875,3875,3875,0
|
|
20241025,162800,97422385,3875,3875,3875,3875,0
|
|
20241025,162700,97422385,3875,3875,3875,3875,0
|
|
20241025,162600,97422385,3875,3875,3875,3875,0
|
|
20241025,162500,97422385,3875,3875,3875,3875,0
|
|
20241025,162400,97422385,3875,3875,3875,3875,0
|
|
20241025,162300,97422385,3875,3875,3875,3875,418
|
|
20241025,162200,97422385,3875,3875,3875,3875,0
|
|
20241025,162100,97422385,3875,3875,3875,3875,0
|
|
20241025,162000,97422385,3875,3875,3875,3875,0
|
|
20241025,161900,97422385,3875,3875,3875,3875,0
|
|
20241025,161800,97422385,3875,3875,3875,3875,0
|
|
20241025,161700,97422385,3875,3875,3875,3875,0
|
|
20241025,161600,97422385,3875,3875,3875,3875,0
|
|
20241025,161500,97422385,3875,3875,3875,3875,0
|
|
20241025,161400,97422385,3875,3875,3875,3875,0
|
|
20241025,161300,97422385,3875,3875,3875,3875,0
|
|
20241025,161200,97422385,3875,3875,3875,3875,0
|
|
20241025,161100,97422385,3875,3875,3875,3875,0
|
|
20241025,161000,97422385,3875,3875,3875,3875,0
|
|
20241025,160900,97422385,3875,3875,3875,3875,0
|
|
20241025,160800,97422385,3875,3875,3875,3875,0
|
|
20241025,160700,97422385,3875,3875,3875,3875,0
|
|
20241025,160600,97422385,3875,3875,3875,3875,0
|
|
20241025,160500,97422385,3875,3875,3875,3875,0
|
|
20241025,160400,97422385,3875,3875,3875,3875,0
|
|
20241025,160300,97422385,3875,3875,3875,3875,0
|
|
20241025,160200,97422385,3875,3875,3875,3875,0
|
|
20241025,160100,97422385,3875,3875,3875,3875,0
|
|
20241025,160000,97422385,3875,3875,3875,3875,0
|
|
20241025,155900,97422385,3875,3875,3875,3875,0
|
|
20241025,155800,97422385,3875,3875,3875,3875,0
|
|
20241025,155700,97422385,3875,3875,3875,3875,0
|
|
20241025,155600,97422385,3875,3875,3875,3875,0
|
|
20241025,155500,97422385,3875,3875,3875,3875,0
|
|
20241025,155400,97422385,3875,3875,3875,3875,0
|
|
20241025,155300,97422385,3875,3875,3875,3875,418
|
|
20241025,155200,97422385,3875,3875,3875,3875,0
|
|
20241025,155100,97422385,3875,3875,3875,3875,0
|
|
20241025,155000,97422385,3875,3875,3875,3875,0
|
|
20241025,154900,97422385,3875,3875,3875,3875,0
|
|
20241025,154800,97422385,3875,3875,3875,3875,0
|
|
20241025,154700,97422385,3875,3875,3875,3875,0
|
|
20241025,154600,97422385,3875,3875,3875,3875,0
|
|
20241025,154500,97422385,3875,3875,3875,3875,0
|
|
20241025,154400,97422385,3875,3875,3875,3875,0
|
|
20241025,154300,97422385,3875,3875,3875,3875,0
|
|
20241025,154200,97422385,3875,3875,3875,3875,0
|
|
20241025,154100,97422385,3875,3875,3875,3875,0
|
|
20241025,154000,97422385,3875,3875,3875,3875,0
|
|
20241025,153900,97422385,3875,3875,3875,3875,0
|
|
20241025,153800,97422385,3875,3875,3875,3875,0
|
|
20241025,153700,97422385,3875,3875,3875,3875,0
|
|
20241025,153600,97422385,3875,3875,3875,3875,0
|
|
20241025,153500,97422385,3875,3875,3875,3875,0
|
|
20241025,153400,97422385,3875,3875,3875,3875,0
|
|
20241025,153300,97422385,3875,3875,3875,3875,0
|
|
20241025,153200,97422385,3875,3875,3875,3875,0
|
|
20241025,153100,97422385,3875,3875,3875,3875,0
|
|
20241025,153000,97422385,3875,3875,3875,3875,418
|
|
20241025,152900,95802635,3935,3935,3935,3935,0
|
|
20241025,152800,95802635,3935,3935,3935,3935,0
|
|
20241025,152700,95802635,3935,3935,3935,3935,0
|
|
20241025,152600,95802635,3935,3935,3935,3935,0
|
|
20241025,152500,95802635,3935,3935,3935,3935,0
|
|
20241025,152400,95802635,3935,3935,3935,3935,0
|
|
20241025,152300,95802635,3935,3935,3935,3935,0
|
|
20241025,152200,95802635,3935,3935,3935,3935,0
|
|
20241025,152100,95802635,3935,3935,3935,3935,0
|
|
20241025,152000,95802635,3935,3935,3935,3935,0
|
|
20241025,151900,95802635,3935,3925,3935,3925,88
|
|
20241025,151800,95457175,3925,3920,3925,3905,101
|
|
20241025,151700,95062675,3920,3950,3955,3870,2045
|
|
20241025,151600,87096755,3915,3950,3950,3915,2000
|
|
20241025,151500,79265380,3955,3955,3955,3955,1
|
|
20241025,151400,79261425,3960,3960,3960,3960,0
|
|
20241025,151300,79261425,3960,3955,3960,3955,41
|
|
20241025,151200,79099090,3960,3960,3960,3960,0
|
|
20241025,151100,79099090,3960,3960,3960,3960,0
|
|
20241025,151000,79099090,3960,3955,3960,3955,36
|
|
20241025,150900,78956535,3960,3960,3960,3960,0
|
|
20241025,150800,78956535,3960,3960,3960,3960,0
|
|
20241025,150700,78956535,3960,3960,3960,3960,0
|
|
20241025,150600,78956535,3960,3960,3960,3960,1
|
|
20241025,150500,78952575,3930,3930,3930,3930,941
|
|
20241025,150400,75254445,3960,3960,3960,3960,1
|
|
20241025,150300,75250485,3930,3935,3935,3930,200
|
|
20241025,150200,74464405,3960,3960,3960,3960,0
|
|
20241025,150100,74464405,3960,3960,3960,3960,0
|
|
20241025,150000,74464405,3960,3960,3960,3960,0
|
|
20241025,145900,74464405,3960,3960,3960,3960,0
|
|
20241025,145800,74464405,3960,3960,3960,3960,0
|
|
20241025,145700,74464405,3960,3960,3960,3960,1
|
|
20241025,145600,74460445,3960,3960,3960,3935,245
|
|
20241025,145500,73493375,3965,3965,3965,3965,0
|
|
20241025,145400,73493375,3965,3965,3965,3965,0
|
|
20241025,145300,73493375,3965,3965,3965,3965,1
|
|
20241025,145200,73489410,3970,3970,3970,3970,0
|
|
20241025,145100,73489410,3970,3970,3970,3970,10
|
|
20241025,145000,73449710,3970,3970,3970,3970,0
|
|
20241025,144900,73449710,3970,3970,3970,3970,0
|
|
20241025,144800,73449710,3970,3970,3970,3970,0
|
|
20241025,144700,73449710,3970,3970,3970,3970,0
|
|
20241025,144600,73449710,3970,3970,3970,3970,0
|
|
20241025,144500,73449710,3970,3970,3970,3970,0
|
|
20241025,144400,73449710,3970,3970,3970,3970,0
|
|
20241025,144300,73449710,3970,3970,3970,3970,0
|
|
20241025,144200,73449710,3970,3970,3970,3970,0
|
|
20241025,144100,73449710,3970,3970,3970,3970,0
|
|
20241025,144000,73449710,3970,3970,3970,3970,0
|
|
20241025,143900,73449710,3970,3970,3970,3970,0
|
|
20241025,143800,73449710,3970,3970,3970,3970,0
|
|
20241025,143700,73449710,3970,3970,3970,3970,0
|
|
20241025,143600,73449710,3970,3970,3970,3970,6
|
|
20241025,143500,73425890,3970,3970,3970,3970,0
|
|
20241025,143400,73425890,3970,3970,3970,3970,0
|
|
20241025,143300,73425890,3970,3970,3970,3970,55
|
|
20241025,143200,73207540,3975,3975,3975,3975,0
|
|
20241025,143100,73207540,3975,3975,3975,3975,0
|
|
20241025,143000,73207540,3975,3975,3975,3975,0
|
|
20241025,142900,73207540,3975,3975,3975,3975,0
|
|
20241025,142800,73207540,3975,3975,3975,3975,0
|
|
20241025,142700,73207540,3975,3975,3975,3975,0
|
|
20241025,142600,73207540,3975,3975,3975,3975,0
|
|
20241025,142500,73207540,3975,3975,3975,3975,0
|
|
20241025,142400,73207540,3975,3975,3975,3975,0
|
|
20241025,142300,73207540,3975,3975,3975,3975,0
|
|
20241025,142200,73207540,3975,3975,3975,3975,0
|
|
20241025,142100,73207540,3975,3975,3975,3975,0
|
|
20241025,142000,73207540,3975,3975,3975,3975,0
|
|
20241025,141900,73207540,3975,3975,3975,3975,0
|
|
20241025,141800,73207540,3975,3975,3975,3975,0
|
|
20241025,141700,73207540,3975,3975,3975,3975,0
|
|
20241025,141600,73207540,3975,3975,3975,3975,0
|
|
20241025,141500,73207540,3975,3975,3975,3975,0
|
|
20241025,141400,73207540,3975,3975,3975,3975,0
|
|
20241025,141300,73207540,3975,3975,3975,3975,0
|
|
20241025,141200,73207540,3975,3975,3975,3975,0
|
|
20241025,141100,73207540,3975,3975,3975,3975,0
|
|
20241025,141000,73207540,3975,3975,3975,3975,0
|
|
20241025,140900,73207540,3975,3975,3975,3975,0
|
|
20241025,140800,73207540,3975,3975,3975,3975,0
|
|
20241025,140700,73207540,3975,3975,3975,3975,0
|
|
20241025,140600,73207540,3975,3975,3975,3975,0
|
|
20241025,140500,73207540,3975,3975,3975,3975,0
|
|
20241025,140400,73207540,3975,3975,3975,3975,1
|
|
20241025,140300,73203565,3960,3975,3975,3960,45
|
|
20241025,140200,73025325,3980,3980,3980,3980,0
|
|
20241025,140100,73025325,3980,3980,3980,3980,0
|
|
20241025,140000,73025325,3980,3980,3980,3980,0
|
|
20241025,135900,73025325,3980,3975,3980,3975,1196
|
|
20241025,135800,68271110,3975,3975,3975,3975,1
|
|
20241025,135700,68267135,3980,3980,3980,3980,0
|
|
20241025,135600,68267135,3980,3980,3980,3980,25
|
|
20241025,135500,68167635,3980,3980,3980,3980,0
|
|
20241025,135400,68167635,3980,3980,3980,3980,0
|
|
20241025,135300,68167635,3980,3980,3980,3980,0
|
|
20241025,135200,68167635,3980,3980,3980,3980,0
|
|
20241025,135100,68167635,3980,3980,3980,3980,0
|
|
20241025,135000,68167635,3980,3980,3980,3980,0
|
|
20241025,134900,68167635,3980,3980,3980,3980,0
|
|
20241025,134800,68167635,3980,3980,3980,3980,0
|
|
20241025,134700,68167635,3980,3980,3980,3980,0
|
|
20241025,134600,68167635,3980,3980,3980,3980,11
|
|
20241025,134500,68123855,3980,3980,3980,3980,0
|
|
20241025,134400,68123855,3980,3980,3980,3980,0
|
|
20241025,134300,68123855,3980,3980,3980,3980,0
|
|
20241025,134200,68123855,3980,3980,3980,3980,0
|
|
20241025,134100,68123855,3980,3980,3980,3980,0
|
|
20241025,134000,68123855,3980,3980,3980,3980,0
|
|
20241025,133900,68123855,3980,3980,3980,3980,0
|
|
20241025,133800,68123855,3980,3980,3980,3980,0
|
|
20241025,133700,68123855,3980,3980,3980,3980,0
|
|
20241025,133600,68123855,3980,3980,3980,3980,0
|
|
20241025,133500,68123855,3980,3980,3980,3980,0
|
|
20241025,133400,68123855,3980,3980,3980,3980,0
|
|
20241025,133300,68123855,3980,3980,3980,3980,0
|
|
20241025,133200,68123855,3980,3980,3980,3980,0
|
|
20241025,133100,68123855,3980,3980,3980,3980,0
|
|
20241025,133000,68123855,3980,3980,3980,3980,0
|
|
20241025,132900,68123855,3980,3980,3980,3980,0
|
|
20241025,132800,68123855,3980,3980,3980,3980,0
|
|
20241025,132700,68123855,3980,3980,3980,3980,0
|
|
20241025,132600,68123855,3980,3980,3980,3980,0
|
|
20241025,132500,68123855,3980,3980,3980,3980,0
|
|
20241025,132400,68123855,3980,3980,3980,3980,0
|
|
20241025,132300,68123855,3980,3980,3980,3980,0
|
|
20241025,132200,68123855,3980,3980,3980,3980,0
|
|
20241025,132100,68123855,3980,3980,3980,3980,0
|
|
20241025,132000,68123855,3980,3980,3980,3980,0
|
|
20241025,131900,68123855,3980,3980,3980,3980,0
|
|
20241025,131800,68123855,3980,3980,3980,3980,0
|
|
20241025,131700,68123855,3980,3980,3980,3980,0
|
|
20241025,131600,68123855,3980,3980,3980,3980,0
|
|
20241025,131500,68123855,3980,3980,3980,3980,0
|
|
20241025,131400,68123855,3980,3980,3980,3980,0
|
|
20241025,131300,68123855,3980,3980,3980,3980,1
|
|
20241025,131200,68119875,3960,3960,3960,3960,10
|
|
20241025,131100,68080275,3985,3985,3985,3985,0
|
|
20241025,131000,68080275,3985,3985,3985,3985,0
|
|
20241025,130900,68080275,3985,3985,3985,3985,0
|
|
20241025,130800,68080275,3985,3985,3985,3985,0
|
|
20241025,130700,68080275,3985,3985,3985,3985,0
|
|
20241025,130600,68080275,3985,3985,3985,3985,3
|
|
20241025,130500,68068320,3985,3985,3985,3985,0
|
|
20241025,130400,68068320,3985,3985,3985,3985,0
|
|
20241025,130300,68068320,3985,3985,3985,3985,0
|
|
20241025,130200,68068320,3985,3985,3985,3985,0
|
|
20241025,130100,68068320,3985,3985,3985,3985,0
|
|
20241025,130000,68068320,3985,3985,3985,3985,0
|
|
20241025,125900,68068320,3985,3985,3985,3985,0
|
|
20241025,125800,68068320,3985,3985,3985,3985,0
|
|
20241025,125700,68068320,3985,3985,3985,3985,0
|
|
20241025,125600,68068320,3985,3985,3985,3985,0
|
|
20241025,125500,68068320,3985,3985,3985,3985,0
|
|
20241025,125400,68068320,3985,3985,3985,3985,0
|
|
20241025,125300,68068320,3985,3985,3985,3985,0
|
|
20241025,125200,68068320,3985,3985,3985,3985,0
|
|
20241025,125100,68068320,3985,3985,3985,3985,100
|
|
20241025,125000,67669820,3985,3985,3985,3985,0
|
|
20241025,124900,67669820,3985,3985,3985,3985,0
|
|
20241025,124800,67669820,3985,3985,3985,3985,3
|
|
20241025,124700,67657865,3985,3985,3985,3985,0
|
|
20241025,124600,67657865,3985,3985,3985,3985,0
|
|
20241025,124500,67657865,3985,3985,3985,3985,0
|
|
20241025,124400,67657865,3985,3985,3985,3985,0
|
|
20241025,124300,67657865,3985,3985,3985,3985,0
|
|
20241025,124200,67657865,3985,3985,3985,3985,0
|
|
20241025,124100,67657865,3985,3985,3985,3985,0
|
|
20241025,124000,67657865,3985,3985,3985,3985,0
|
|
20241025,123900,67657865,3985,3985,3985,3985,0
|
|
20241025,123800,67657865,3985,3985,3985,3985,0
|
|
20241025,123700,67657865,3985,3985,3985,3985,0
|
|
20241025,123600,67657865,3985,3985,3985,3985,0
|
|
20241025,123500,67657865,3985,3985,3985,3985,0
|
|
20241025,123400,67657865,3985,3985,3985,3985,0
|
|
20241025,123300,67657865,3985,3985,3985,3985,0
|
|
20241025,123200,67657865,3985,3985,3985,3985,0
|
|
20241025,123100,67657865,3985,3985,3985,3985,0
|
|
20241025,123000,67657865,3985,3980,3985,3980,3
|
|
20241025,122900,67645920,3985,3985,3985,3985,0
|
|
20241025,122800,67645920,3985,3985,3985,3985,0
|
|
20241025,122700,67645920,3985,3985,3985,3960,31
|
|
20241025,122600,67522910,3985,3985,3985,3985,0
|
|
20241025,122500,67522910,3985,3985,3985,3985,0
|
|
20241025,122400,67522910,3985,3985,3985,3985,0
|
|
20241025,122300,67522910,3985,3985,3985,3985,0
|
|
20241025,122200,67522910,3985,3955,3985,3950,61
|
|
20241025,122100,67280875,3985,3985,3985,3985,0
|
|
20241025,122000,67280875,3985,3985,3985,3985,0
|
|
20241025,121900,67280875,3985,3985,3985,3985,0
|
|
20241025,121800,67280875,3985,3985,3985,3985,0
|
|
20241025,121700,67280875,3985,3985,3985,3985,0
|
|
20241025,121600,67280875,3985,3980,3985,3980,2
|
|
20241025,121500,67272910,3950,3980,3980,3950,74
|
|
20241025,121400,66979735,3985,3985,3985,3985,0
|
|
20241025,121300,66979735,3985,3985,3985,3985,0
|
|
20241025,121200,66979735,3985,3985,3985,3985,1
|
|
20241025,121100,66975750,3980,3980,3980,3980,10
|
|
20241025,121000,66935950,3990,3990,3990,3990,0
|
|
20241025,120900,66935950,3990,3990,3990,3990,50
|
|
20241025,120800,66736450,3990,3990,3990,3990,20
|
|
20241025,120700,66656650,3990,3990,3990,3990,43
|
|
20241025,120600,66485080,3990,3990,3990,3990,62
|
|
20241025,120500,66237700,3985,3985,3985,3985,9
|
|
20241025,120400,66201835,3990,3990,3990,3990,0
|
|
20241025,120300,66201835,3990,3990,3990,3990,100
|
|
20241025,120200,65802835,3990,3990,3990,3990,3
|
|
20241025,120100,65790865,3990,3990,3990,3990,200
|
|
20241025,120000,64992865,3990,3990,3990,3990,0
|
|
20241025,115900,64992865,3990,3990,3990,3990,50
|
|
20241025,115800,64793365,3990,3985,3990,3985,342
|
|
20241025,115700,63430490,3985,3985,3985,3985,10
|
|
20241025,115600,63390640,3985,3985,3985,3985,0
|
|
20241025,115500,63390640,3985,3960,3985,3960,2
|
|
20241025,115400,63382695,3985,3985,3985,3985,1
|
|
20241025,115300,63378710,3985,3985,3985,3985,0
|
|
20241025,115200,63378710,3985,3985,3985,3985,0
|
|
20241025,115100,63378710,3985,3985,3985,3985,0
|
|
20241025,115000,63378710,3985,3985,3985,3985,0
|
|
20241025,114900,63378710,3985,3985,3985,3985,0
|
|
20241025,114800,63378710,3985,3985,3985,3985,0
|
|
20241025,114700,63378710,3985,3985,3985,3985,0
|
|
20241025,114600,63378710,3985,3980,3985,3980,12
|
|
20241025,114500,63330945,3985,3980,3985,3980,99
|
|
20241025,114400,62936920,3980,3980,3980,3980,46
|
|
20241025,114300,62753840,3980,3980,3980,3980,0
|
|
20241025,114200,62753840,3980,3980,3980,3980,0
|
|
20241025,114100,62753840,3980,3980,3980,3980,0
|
|
20241025,114000,62753840,3980,3975,3980,3975,200
|
|
20241025,113900,61957940,3980,3980,3980,3980,0
|
|
20241025,113800,61957940,3980,3980,3980,3980,0
|
|
20241025,113700,61957940,3980,3980,3980,3980,0
|
|
20241025,113600,61957940,3980,3980,3980,3980,0
|
|
20241025,113500,61957940,3980,3980,3980,3980,0
|
|
20241025,113400,61957940,3980,3980,3980,3980,0
|
|
20241025,113300,61957940,3980,3980,3980,3980,0
|
|
20241025,113200,61957940,3980,3980,3980,3980,0
|
|
20241025,113100,61957940,3980,3980,3980,3980,0
|
|
20241025,113000,61957940,3980,3980,3980,3980,0
|
|
20241025,112900,61957940,3980,3980,3980,3980,3
|
|
20241025,112800,61946000,3980,3980,3980,3980,0
|
|
20241025,112700,61946000,3980,3980,3980,3980,0
|
|
20241025,112600,61946000,3980,3980,3980,3980,0
|
|
20241025,112500,61946000,3980,3980,3980,3980,0
|
|
20241025,112400,61946000,3980,3980,3980,3980,0
|
|
20241025,112300,61946000,3980,3980,3980,3980,0
|
|
20241025,112200,61946000,3980,3980,3980,3980,0
|
|
20241025,112100,61946000,3980,3975,3980,3975,12
|
|
20241025,112000,61898295,3975,3970,3975,3970,1001
|
|
20241025,111900,57924320,3970,3965,3970,3965,201
|
|
20241025,111800,57127350,3965,3965,3965,3965,106
|
|
20241025,111700,56707060,3965,3965,3965,3965,0
|
|
20241025,111600,56707060,3965,3965,3965,3965,1
|
|
20241025,111500,56703095,3965,3965,3965,3965,0
|
|
20241025,111400,56703095,3965,3965,3965,3965,0
|
|
20241025,111300,56703095,3965,3965,3965,3965,0
|
|
20241025,111200,56703095,3965,3965,3965,3965,0
|
|
20241025,111100,56703095,3965,3965,3965,3965,0
|
|
20241025,111000,56703095,3965,3965,3965,3965,0
|
|
20241025,110900,56703095,3965,3960,3965,3960,3
|
|
20241025,110800,56691210,3960,3960,3960,3960,0
|
|
20241025,110700,56691210,3960,3960,3960,3960,0
|
|
20241025,110600,56691210,3960,3960,3960,3960,0
|
|
20241025,110500,56691210,3960,3960,3960,3960,0
|
|
20241025,110400,56691210,3960,3960,3960,3960,0
|
|
20241025,110300,56691210,3960,3960,3960,3960,0
|
|
20241025,110200,56691210,3960,3960,3960,3960,0
|
|
20241025,110100,56691210,3960,3960,3960,3960,1
|
|
20241025,110000,56687250,3940,3940,3940,3940,3
|
|
20241025,105900,56675430,3965,3965,3965,3965,0
|
|
20241025,105800,56675430,3965,3965,3965,3965,0
|
|
20241025,105700,56675430,3965,3965,3965,3965,0
|
|
20241025,105600,56675430,3965,3940,3965,3940,51
|
|
20241025,105500,56474465,3945,3945,3945,3945,0
|
|
20241025,105400,56474465,3945,3945,3945,3945,630
|
|
20241025,105300,53989115,3970,3970,3970,3970,0
|
|
20241025,105200,53989115,3970,3970,3970,3970,0
|
|
20241025,105100,53989115,3970,3970,3970,3970,1
|
|
20241025,105000,53985145,3970,3970,3970,3970,0
|
|
20241025,104900,53985145,3970,3970,3970,3970,0
|
|
20241025,104800,53985145,3970,3970,3970,3970,0
|
|
20241025,104700,53985145,3970,3970,3970,3970,0
|
|
20241025,104600,53985145,3970,3970,3970,3970,0
|
|
20241025,104500,53985145,3970,3970,3970,3970,0
|
|
20241025,104400,53985145,3970,3970,3970,3970,0
|
|
20241025,104300,53985145,3970,3970,3970,3970,0
|
|
20241025,104200,53985145,3970,3970,3970,3970,0
|
|
20241025,104100,53985145,3970,3970,3970,3970,20
|
|
20241025,104000,53905745,3970,3970,3970,3970,0
|
|
20241025,103900,53905745,3970,3970,3970,3970,0
|
|
20241025,103800,53905745,3970,3970,3970,3970,0
|
|
20241025,103700,53905745,3970,3970,3970,3970,0
|
|
20241025,103600,53905745,3970,3945,3970,3945,181
|
|
20241025,103500,53191675,3970,3970,3970,3970,0
|
|
20241025,103400,53191675,3970,3945,3970,3945,420
|
|
20241025,103300,51534750,3970,3970,3970,3970,1
|
|
20241025,103200,51530780,3950,3955,3955,3950,270
|
|
20241025,103100,50463695,3955,3970,3970,3955,365
|
|
20241025,103000,49017075,3995,3995,3995,3995,0
|
|
20241025,102900,49017075,3995,3995,3995,3995,0
|
|
20241025,102800,49017075,3995,3995,3995,3995,0
|
|
20241025,102700,49017075,3995,3995,3995,3995,103
|
|
20241025,102600,48605590,3995,3995,3995,3995,0
|
|
20241025,102500,48605590,3995,3995,3995,3995,0
|
|
20241025,102400,48605590,3995,3995,3995,3995,50
|
|
20241025,102300,48405840,3995,3995,3995,3975,65
|
|
20241025,102200,48146245,3990,3990,3990,3990,148
|
|
20241025,102100,47555725,3995,3995,3995,3995,50
|
|
20241025,102000,47355975,3995,3990,3995,3990,54
|
|
20241025,101900,47140495,3990,3990,3990,3990,5
|
|
20241025,101800,47120545,3995,3990,3995,3990,20
|
|
20241025,101700,47040685,3990,3965,3990,3965,200
|
|
20241025,101600,46245060,3965,3955,3965,3955,55
|
|
20241025,101500,46027225,3955,3955,3955,3955,0
|
|
20241025,101400,46027225,3955,3950,3955,3950,234
|
|
20241025,101300,45102920,3950,3945,3950,3945,329
|
|
20241025,101200,43805010,3945,3945,3945,3945,0
|
|
20241025,101100,43805010,3945,3945,3945,3945,0
|
|
20241025,101000,43805010,3945,3945,3945,3945,0
|
|
20241025,100900,43805010,3945,3945,3945,3945,0
|
|
20241025,100800,43805010,3945,3945,3945,3945,0
|
|
20241025,100700,43805010,3945,3945,3945,3945,0
|
|
20241025,100600,43805010,3945,3945,3945,3945,30
|
|
20241025,100500,43686660,3945,3945,3945,3945,100
|
|
20241025,100400,43292160,3945,3945,3945,3945,0
|
|
20241025,100300,43292160,3945,3945,3945,3945,1
|
|
20241025,100200,43288215,3915,3915,3915,3915,101
|
|
20241025,100100,42892800,3945,3945,3945,3945,0
|
|
20241025,100000,42892800,3945,3945,3945,3945,0
|
|
20241025,095900,42892800,3945,3945,3945,3945,0
|
|
20241025,095800,42892800,3945,3945,3945,3945,0
|
|
20241025,095700,42892800,3945,3945,3945,3945,0
|
|
20241025,095600,42892800,3945,3945,3945,3945,0
|
|
20241025,095500,42892800,3945,3945,3945,3945,1
|
|
20241025,095400,42888855,3915,3915,3915,3915,464
|
|
20241025,095300,41072295,3945,3945,3945,3945,0
|
|
20241025,095200,41072295,3945,3945,3945,3945,0
|
|
20241025,095100,41072295,3945,3945,3945,3945,1
|
|
20241025,095000,41068350,3945,3915,3945,3915,258
|
|
20241025,094900,40058250,3950,3950,3950,3950,0
|
|
20241025,094800,40058250,3950,3930,3950,3930,3110
|
|
20241025,094700,27834355,3930,3930,3930,3930,0
|
|
20241025,094600,27834355,3930,3930,3930,3930,0
|
|
20241025,094500,27834355,3930,3930,3930,3930,1
|
|
20241025,094400,27830425,3930,3930,3930,3930,5
|
|
20241025,094300,27810775,3925,3890,3925,3890,5009
|
|
20241025,094200,8223130,3900,3900,3900,3900,0
|
|
20241025,094100,8223130,3900,3900,3900,3900,0
|
|
20241025,094000,8223130,3900,3900,3900,3900,1
|
|
20241025,093900,8219230,3900,3900,3900,3900,1
|
|
20241025,093800,8215330,3890,3900,3900,3890,303
|
|
20241025,093700,7036650,3890,3890,3890,3890,0
|
|
20241025,093600,7036650,3890,3890,3890,3890,0
|
|
20241025,093500,7036650,3890,3895,3895,3890,80
|
|
20241025,093400,6725225,3900,3900,3900,3900,0
|
|
20241025,093300,6725225,3900,3900,3900,3900,0
|
|
20241025,093200,6725225,3900,3900,3900,3900,0
|
|
20241025,093100,6725225,3900,3900,3900,3900,0
|
|
20241025,093000,6725225,3900,3920,3920,3900,16
|
|
20241025,092900,6662585,3920,3920,3920,3920,0
|
|
20241025,092800,6662585,3920,3920,3920,3920,0
|
|
20241025,092700,6662585,3920,3920,3920,3920,0
|
|
20241025,092600,6662585,3920,3920,3920,3920,0
|
|
20241025,092500,6662585,3920,3895,3920,3895,379
|
|
20241025,092400,5186355,3920,3905,3925,3895,252
|
|
20241025,092300,4203695,3925,3925,3925,3925,0
|
|
20241025,092200,4203695,3925,3925,3925,3925,0
|
|
20241025,092100,4203695,3925,3925,3925,3925,10
|
|
20241025,092000,4164445,3925,3925,3925,3925,2
|
|
20241025,091900,4156595,3925,3925,3925,3925,0
|
|
20241025,091800,4156595,3925,3925,3925,3925,0
|
|
20241025,091700,4156595,3925,3925,3925,3925,0
|
|
20241025,091600,4156595,3925,3925,3925,3925,8
|
|
20241025,091500,4125195,3925,3905,3925,3905,299
|
|
20241025,091400,2957580,3905,3905,3905,3905,0
|
|
20241025,091300,2957580,3905,3905,3905,3905,2
|
|
20241025,091200,2949770,3925,3925,3925,3925,0
|
|
20241025,091100,2949770,3925,3925,3925,3925,0
|
|
20241025,091000,2949770,3925,3925,3925,3925,3
|
|
20241025,090900,2937995,3925,3925,3925,3925,0
|
|
20241025,090800,2937995,3925,3925,3925,3925,0
|
|
20241025,090700,2937995,3925,3925,3925,3925,0
|
|
20241025,090600,2937995,3925,3925,3925,3925,0
|
|
20241025,090500,2937995,3925,3925,3925,3925,0
|
|
20241025,090400,2937995,3925,3925,3925,3925,0
|
|
20241025,090300,2937995,3925,3925,3925,3925,0
|
|
20241025,090200,2937995,3925,3910,3925,3900,506
|
|
20241025,090100,964020,3900,3910,3910,3900,162
|
|
20241025,090000,332100,3905,3910,3910,3905,85
|