627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192400,18836569,1700,1700,1700,1700,1681
|
|
20241025,192300,18836569,1700,1700,1700,1700,0
|
|
20241025,192200,18836569,1700,1700,1700,1700,0
|
|
20241025,192100,18836569,1700,1700,1700,1700,0
|
|
20241025,192000,18836569,1700,1700,1700,1700,0
|
|
20241025,191900,18836569,1700,1700,1700,1700,0
|
|
20241025,191800,18836569,1700,1700,1700,1700,0
|
|
20241025,191700,18836569,1700,1700,1700,1700,0
|
|
20241025,191600,18836569,1700,1700,1700,1700,0
|
|
20241025,191500,18836569,1700,1700,1700,1700,0
|
|
20241025,191400,18836569,1700,1700,1700,1700,0
|
|
20241025,191300,18836569,1700,1700,1700,1700,0
|
|
20241025,191200,18836569,1700,1700,1700,1700,0
|
|
20241025,191100,18836569,1700,1700,1700,1700,0
|
|
20241025,191000,18836569,1700,1700,1700,1700,0
|
|
20241025,190900,18836569,1700,1700,1700,1700,0
|
|
20241025,190800,18836569,1700,1700,1700,1700,0
|
|
20241025,190700,18836569,1700,1700,1700,1700,0
|
|
20241025,190600,18836569,1700,1700,1700,1700,0
|
|
20241025,190500,18836569,1700,1700,1700,1700,0
|
|
20241025,190400,18836569,1700,1700,1700,1700,0
|
|
20241025,190300,18836569,1700,1700,1700,1700,0
|
|
20241025,190200,18836569,1700,1700,1700,1700,0
|
|
20241025,190100,18836569,1700,1700,1700,1700,0
|
|
20241025,190000,18836569,1700,1700,1700,1700,0
|
|
20241025,185900,18836569,1700,1700,1700,1700,0
|
|
20241025,185800,18836569,1700,1700,1700,1700,0
|
|
20241025,185700,18836569,1700,1700,1700,1700,0
|
|
20241025,185600,18836569,1700,1700,1700,1700,0
|
|
20241025,185500,18836569,1700,1700,1700,1700,0
|
|
20241025,185400,18836569,1700,1700,1700,1700,1681
|
|
20241025,185300,18836569,1700,1700,1700,1700,0
|
|
20241025,185200,18836569,1700,1700,1700,1700,0
|
|
20241025,185100,18836569,1700,1700,1700,1700,0
|
|
20241025,185000,18836569,1700,1700,1700,1700,0
|
|
20241025,184900,18836569,1700,1700,1700,1700,0
|
|
20241025,184800,18836569,1700,1700,1700,1700,0
|
|
20241025,184700,18836569,1700,1700,1700,1700,0
|
|
20241025,184600,18836569,1700,1700,1700,1700,0
|
|
20241025,184500,18836569,1700,1700,1700,1700,0
|
|
20241025,184400,18836569,1700,1700,1700,1700,0
|
|
20241025,184300,18836569,1700,1700,1700,1700,0
|
|
20241025,184200,18836569,1700,1700,1700,1700,0
|
|
20241025,184100,18836569,1700,1700,1700,1700,0
|
|
20241025,184000,18836569,1700,1700,1700,1700,0
|
|
20241025,183900,18836569,1700,1700,1700,1700,0
|
|
20241025,183800,18836569,1700,1700,1700,1700,0
|
|
20241025,183700,18836569,1700,1700,1700,1700,0
|
|
20241025,183600,18836569,1700,1700,1700,1700,0
|
|
20241025,183500,18836569,1700,1700,1700,1700,0
|
|
20241025,183400,18836569,1700,1700,1700,1700,0
|
|
20241025,183300,18836569,1700,1700,1700,1700,0
|
|
20241025,183200,18836569,1700,1700,1700,1700,0
|
|
20241025,183100,18836569,1700,1700,1700,1700,0
|
|
20241025,183000,18836569,1700,1700,1700,1700,0
|
|
20241025,182900,18836569,1700,1700,1700,1700,0
|
|
20241025,182800,18836569,1700,1700,1700,1700,0
|
|
20241025,182700,18836569,1700,1700,1700,1700,0
|
|
20241025,182600,18836569,1700,1700,1700,1700,0
|
|
20241025,182500,18836569,1700,1700,1700,1700,0
|
|
20241025,182400,18836569,1700,1700,1700,1700,1681
|
|
20241025,182300,18836569,1700,1700,1700,1700,0
|
|
20241025,182200,18836569,1700,1700,1700,1700,0
|
|
20241025,182100,18836569,1700,1700,1700,1700,0
|
|
20241025,182000,18836569,1700,1700,1700,1700,0
|
|
20241025,181900,18836569,1700,1700,1700,1700,0
|
|
20241025,181800,18836569,1700,1700,1700,1700,0
|
|
20241025,181700,18836569,1700,1700,1700,1700,0
|
|
20241025,181600,18836569,1700,1700,1700,1700,0
|
|
20241025,181500,18836569,1700,1700,1700,1700,0
|
|
20241025,181400,18836569,1700,1700,1700,1700,0
|
|
20241025,181300,18836569,1700,1700,1700,1700,0
|
|
20241025,181200,18836569,1700,1700,1700,1700,0
|
|
20241025,181100,18836569,1700,1700,1700,1700,0
|
|
20241025,181000,18836569,1700,1700,1700,1700,0
|
|
20241025,180900,18836569,1700,1700,1700,1700,0
|
|
20241025,180800,18836569,1700,1700,1700,1700,0
|
|
20241025,180700,18836569,1700,1700,1700,1700,0
|
|
20241025,180600,18836569,1700,1700,1700,1700,0
|
|
20241025,180500,18836569,1700,1700,1700,1700,0
|
|
20241025,180400,18836569,1700,1700,1700,1700,0
|
|
20241025,180300,18836569,1700,1700,1700,1700,0
|
|
20241025,180200,18836569,1700,1700,1700,1700,0
|
|
20241025,180100,18836569,1700,1700,1700,1700,0
|
|
20241025,180000,18836569,1700,1700,1700,1700,0
|
|
20241025,175900,18836569,1700,1700,1700,1700,0
|
|
20241025,175800,18836569,1700,1700,1700,1700,0
|
|
20241025,175700,18836569,1700,1700,1700,1700,0
|
|
20241025,175600,18836569,1700,1700,1700,1700,0
|
|
20241025,175500,18836569,1700,1700,1700,1700,0
|
|
20241025,175400,18836569,1700,1700,1700,1700,1681
|
|
20241025,175300,18836569,1700,1700,1700,1700,0
|
|
20241025,175200,18836569,1700,1700,1700,1700,0
|
|
20241025,175100,18836569,1700,1700,1700,1700,0
|
|
20241025,175000,18836569,1700,1700,1700,1700,0
|
|
20241025,174900,18836569,1700,1700,1700,1700,0
|
|
20241025,174800,18836569,1700,1700,1700,1700,0
|
|
20241025,174700,18836569,1700,1700,1700,1700,0
|
|
20241025,174600,18836569,1700,1700,1700,1700,0
|
|
20241025,174500,18836569,1700,1700,1700,1700,0
|
|
20241025,174400,18836569,1700,1700,1700,1700,0
|
|
20241025,174300,18836569,1700,1700,1700,1700,0
|
|
20241025,174200,18836569,1700,1700,1700,1700,0
|
|
20241025,174100,18836569,1700,1700,1700,1700,0
|
|
20241025,174000,18836569,1700,1700,1700,1700,0
|
|
20241025,173900,18836569,1700,1700,1700,1700,0
|
|
20241025,173800,18836569,1700,1700,1700,1700,0
|
|
20241025,173700,18836569,1700,1700,1700,1700,0
|
|
20241025,173600,18836569,1700,1700,1700,1700,0
|
|
20241025,173500,18836569,1700,1700,1700,1700,0
|
|
20241025,173400,18836569,1700,1700,1700,1700,0
|
|
20241025,173300,18836569,1700,1700,1700,1700,0
|
|
20241025,173200,18836569,1700,1700,1700,1700,0
|
|
20241025,173100,18836569,1700,1700,1700,1700,0
|
|
20241025,173000,18836569,1700,1700,1700,1700,0
|
|
20241025,172900,18836569,1700,1700,1700,1700,0
|
|
20241025,172800,18836569,1700,1700,1700,1700,0
|
|
20241025,172700,18836569,1700,1700,1700,1700,0
|
|
20241025,172600,18836569,1700,1700,1700,1700,0
|
|
20241025,172500,18836569,1700,1700,1700,1700,0
|
|
20241025,172400,18836569,1700,1700,1700,1700,1681
|
|
20241025,172300,18836569,1700,1700,1700,1700,0
|
|
20241025,172200,18836569,1700,1700,1700,1700,0
|
|
20241025,172100,18836569,1700,1700,1700,1700,0
|
|
20241025,172000,18836569,1700,1700,1700,1700,0
|
|
20241025,171900,18836569,1700,1700,1700,1700,0
|
|
20241025,171800,18836569,1700,1700,1700,1700,0
|
|
20241025,171700,18836569,1700,1700,1700,1700,0
|
|
20241025,171600,18836569,1700,1700,1700,1700,0
|
|
20241025,171500,18836569,1700,1700,1700,1700,0
|
|
20241025,171400,18836569,1700,1700,1700,1700,0
|
|
20241025,171300,18836569,1700,1700,1700,1700,0
|
|
20241025,171200,18836569,1700,1700,1700,1700,0
|
|
20241025,171100,18836569,1700,1700,1700,1700,0
|
|
20241025,171000,18836569,1700,1700,1700,1700,0
|
|
20241025,170900,18836569,1700,1700,1700,1700,0
|
|
20241025,170800,18836569,1700,1700,1700,1700,0
|
|
20241025,170700,18836569,1700,1700,1700,1700,0
|
|
20241025,170600,18836569,1700,1700,1700,1700,0
|
|
20241025,170500,18836569,1700,1700,1700,1700,0
|
|
20241025,170400,18836569,1700,1700,1700,1700,0
|
|
20241025,170300,18836569,1700,1700,1700,1700,0
|
|
20241025,170200,18836569,1700,1700,1700,1700,0
|
|
20241025,170100,18836569,1700,1700,1700,1700,0
|
|
20241025,170000,18836569,1700,1700,1700,1700,0
|
|
20241025,165900,18836569,1700,1700,1700,1700,0
|
|
20241025,165800,18836569,1700,1700,1700,1700,0
|
|
20241025,165700,18836569,1700,1700,1700,1700,0
|
|
20241025,165600,18836569,1700,1700,1700,1700,0
|
|
20241025,165500,18836569,1700,1700,1700,1700,0
|
|
20241025,165400,18836569,1700,1700,1700,1700,1681
|
|
20241025,165300,18836569,1700,1700,1700,1700,0
|
|
20241025,165200,18836569,1700,1700,1700,1700,0
|
|
20241025,165100,18836569,1700,1700,1700,1700,0
|
|
20241025,165000,18836569,1700,1700,1700,1700,0
|
|
20241025,164900,18836569,1700,1700,1700,1700,0
|
|
20241025,164800,18836569,1700,1700,1700,1700,0
|
|
20241025,164700,18836569,1700,1700,1700,1700,0
|
|
20241025,164600,18836569,1700,1700,1700,1700,0
|
|
20241025,164500,18836569,1700,1700,1700,1700,0
|
|
20241025,164400,18836569,1700,1700,1700,1700,0
|
|
20241025,164300,18836569,1700,1700,1700,1700,0
|
|
20241025,164200,18836569,1700,1700,1700,1700,0
|
|
20241025,164100,18836569,1700,1700,1700,1700,0
|
|
20241025,164000,18836569,1700,1700,1700,1700,0
|
|
20241025,163900,18836569,1700,1700,1700,1700,0
|
|
20241025,163800,18836569,1700,1700,1700,1700,0
|
|
20241025,163700,18836569,1700,1700,1700,1700,0
|
|
20241025,163600,18836569,1700,1700,1700,1700,0
|
|
20241025,163500,18836569,1700,1700,1700,1700,0
|
|
20241025,163400,18836569,1700,1700,1700,1700,0
|
|
20241025,163300,18836569,1700,1700,1700,1700,0
|
|
20241025,163200,18836569,1700,1700,1700,1700,0
|
|
20241025,163100,18836569,1700,1700,1700,1700,0
|
|
20241025,163000,18836569,1700,1700,1700,1700,0
|
|
20241025,162900,18836569,1700,1700,1700,1700,0
|
|
20241025,162800,18836569,1700,1700,1700,1700,0
|
|
20241025,162700,18836569,1700,1700,1700,1700,0
|
|
20241025,162600,18836569,1700,1700,1700,1700,0
|
|
20241025,162500,18836569,1700,1700,1700,1700,0
|
|
20241025,162400,18836569,1700,1700,1700,1700,1681
|
|
20241025,162300,18836569,1700,1700,1700,1700,0
|
|
20241025,162200,18836569,1700,1700,1700,1700,0
|
|
20241025,162100,18836569,1700,1700,1700,1700,0
|
|
20241025,162000,18836569,1700,1700,1700,1700,0
|
|
20241025,161900,18836569,1700,1700,1700,1700,0
|
|
20241025,161800,18836569,1700,1700,1700,1700,0
|
|
20241025,161700,18836569,1700,1700,1700,1700,0
|
|
20241025,161600,18836569,1700,1700,1700,1700,0
|
|
20241025,161500,18836569,1700,1700,1700,1700,0
|
|
20241025,161400,18836569,1700,1700,1700,1700,0
|
|
20241025,161300,18836569,1700,1700,1700,1700,0
|
|
20241025,161200,18836569,1700,1700,1700,1700,0
|
|
20241025,161100,18836569,1700,1700,1700,1700,0
|
|
20241025,161000,18836569,1700,1700,1700,1700,0
|
|
20241025,160900,18836569,1700,1700,1700,1700,0
|
|
20241025,160800,18836569,1700,1700,1700,1700,0
|
|
20241025,160700,18836569,1700,1700,1700,1700,0
|
|
20241025,160600,18836569,1700,1700,1700,1700,0
|
|
20241025,160500,18836569,1700,1700,1700,1700,0
|
|
20241025,160400,18836569,1700,1700,1700,1700,0
|
|
20241025,160300,18836569,1700,1700,1700,1700,0
|
|
20241025,160200,18836569,1700,1700,1700,1700,0
|
|
20241025,160100,18836569,1700,1700,1700,1700,0
|
|
20241025,160000,18836569,1700,1700,1700,1700,0
|
|
20241025,155900,18836569,1700,1700,1700,1700,0
|
|
20241025,155800,18836569,1700,1700,1700,1700,0
|
|
20241025,155700,18836569,1700,1700,1700,1700,0
|
|
20241025,155600,18836569,1700,1700,1700,1700,0
|
|
20241025,155500,18836569,1700,1700,1700,1700,0
|
|
20241025,155400,18836569,1700,1700,1700,1700,1681
|
|
20241025,155300,18836569,1700,1700,1700,1700,0
|
|
20241025,155200,18836569,1700,1700,1700,1700,0
|
|
20241025,155100,18836569,1700,1700,1700,1700,0
|
|
20241025,155000,18836569,1700,1700,1700,1700,0
|
|
20241025,154900,18836569,1700,1700,1700,1700,0
|
|
20241025,154800,18836569,1700,1700,1700,1700,0
|
|
20241025,154700,18836569,1700,1700,1700,1700,0
|
|
20241025,154600,18836569,1700,1700,1700,1700,0
|
|
20241025,154500,18836569,1700,1700,1700,1700,0
|
|
20241025,154400,18836569,1700,1700,1700,1700,0
|
|
20241025,154300,18836569,1700,1700,1700,1700,0
|
|
20241025,154200,18836569,1700,1700,1700,1700,0
|
|
20241025,154100,18836569,1700,1700,1700,1700,0
|
|
20241025,154000,18836569,1700,1700,1700,1700,0
|
|
20241025,153900,18836569,1700,1700,1700,1700,0
|
|
20241025,153800,18836569,1700,1700,1700,1700,0
|
|
20241025,153700,18836569,1700,1700,1700,1700,0
|
|
20241025,153600,18836569,1700,1700,1700,1700,0
|
|
20241025,153500,18836569,1700,1700,1700,1700,0
|
|
20241025,153400,18836569,1700,1700,1700,1700,0
|
|
20241025,153300,18836569,1700,1700,1700,1700,0
|
|
20241025,153200,18836569,1700,1700,1700,1700,0
|
|
20241025,153100,18836569,1700,1700,1700,1700,0
|
|
20241025,153000,18836569,1700,1700,1700,1700,1681
|
|
20241025,152900,15978869,1701,1701,1701,1701,0
|
|
20241025,152800,15978869,1701,1701,1701,1701,0
|
|
20241025,152700,15978869,1701,1701,1701,1701,0
|
|
20241025,152600,15978869,1701,1701,1701,1701,0
|
|
20241025,152500,15978869,1701,1701,1701,1701,0
|
|
20241025,152400,15978869,1701,1701,1701,1701,0
|
|
20241025,152300,15978869,1701,1701,1701,1701,0
|
|
20241025,152200,15978869,1701,1701,1701,1701,0
|
|
20241025,152100,15978869,1701,1701,1701,1701,0
|
|
20241025,152000,15978869,1701,1701,1701,1701,0
|
|
20241025,151900,15978869,1701,1701,1701,1701,0
|
|
20241025,151800,15978869,1701,1701,1701,1701,0
|
|
20241025,151700,15978869,1701,1701,1701,1701,0
|
|
20241025,151600,15978869,1701,1701,1701,1701,0
|
|
20241025,151500,15978869,1701,1699,1701,1699,101
|
|
20241025,151400,15807121,1699,1685,1699,1685,12
|
|
20241025,151300,15786873,1685,1686,1699,1685,15
|
|
20241025,151200,15761561,1686,1687,1687,1686,12
|
|
20241025,151100,15741324,1686,1686,1686,1686,0
|
|
20241025,151000,15741324,1686,1686,1686,1686,5
|
|
20241025,150900,15732894,1686,1687,1687,1686,506
|
|
20241025,150800,14879276,1689,1691,1691,1689,251
|
|
20241025,150700,14455135,1702,1702,1702,1702,0
|
|
20241025,150600,14455135,1702,1702,1702,1702,0
|
|
20241025,150500,14455135,1702,1702,1702,1702,0
|
|
20241025,150400,14455135,1702,1702,1702,1702,0
|
|
20241025,150300,14455135,1702,1702,1702,1702,0
|
|
20241025,150200,14455135,1702,1702,1702,1702,0
|
|
20241025,150100,14455135,1702,1702,1702,1702,0
|
|
20241025,150000,14455135,1702,1702,1702,1702,0
|
|
20241025,145900,14455135,1702,1702,1702,1702,0
|
|
20241025,145800,14455135,1702,1702,1702,1702,0
|
|
20241025,145700,14455135,1702,1702,1702,1702,0
|
|
20241025,145600,14455135,1702,1702,1702,1702,1
|
|
20241025,145500,14453433,1700,1700,1700,1700,0
|
|
20241025,145400,14453433,1700,1700,1700,1700,122
|
|
20241025,145300,14246033,1702,1702,1702,1702,0
|
|
20241025,145200,14246033,1702,1702,1702,1702,0
|
|
20241025,145100,14246033,1702,1702,1702,1702,0
|
|
20241025,145000,14246033,1702,1702,1702,1702,0
|
|
20241025,144900,14246033,1702,1702,1702,1702,0
|
|
20241025,144800,14246033,1702,1702,1702,1702,0
|
|
20241025,144700,14246033,1702,1702,1702,1702,0
|
|
20241025,144600,14246033,1702,1702,1702,1702,0
|
|
20241025,144500,14246033,1702,1702,1702,1702,0
|
|
20241025,144400,14246033,1702,1702,1702,1702,0
|
|
20241025,144300,14246033,1702,1702,1702,1702,0
|
|
20241025,144200,14246033,1702,1702,1702,1702,0
|
|
20241025,144100,14246033,1702,1702,1702,1702,0
|
|
20241025,144000,14246033,1702,1702,1702,1702,1
|
|
20241025,143900,14244331,1691,1691,1691,1691,0
|
|
20241025,143800,14244331,1691,1691,1691,1691,0
|
|
20241025,143700,14244331,1691,1691,1691,1691,0
|
|
20241025,143600,14244331,1691,1691,1691,1691,0
|
|
20241025,143500,14244331,1691,1703,1703,1691,111
|
|
20241025,143400,14055430,1704,1704,1704,1704,0
|
|
20241025,143300,14055430,1704,1704,1704,1704,0
|
|
20241025,143200,14055430,1704,1704,1704,1704,0
|
|
20241025,143100,14055430,1704,1704,1704,1704,0
|
|
20241025,143000,14055430,1704,1704,1704,1704,0
|
|
20241025,142900,14055430,1704,1704,1704,1704,0
|
|
20241025,142800,14055430,1704,1704,1704,1704,0
|
|
20241025,142700,14055430,1704,1704,1704,1704,0
|
|
20241025,142600,14055430,1704,1704,1704,1704,0
|
|
20241025,142500,14055430,1704,1704,1704,1704,0
|
|
20241025,142400,14055430,1704,1704,1704,1704,0
|
|
20241025,142300,14055430,1704,1704,1704,1704,0
|
|
20241025,142200,14055430,1704,1704,1704,1704,0
|
|
20241025,142100,14055430,1704,1704,1704,1704,0
|
|
20241025,142000,14055430,1704,1704,1704,1704,0
|
|
20241025,141900,14055430,1704,1704,1704,1704,0
|
|
20241025,141800,14055430,1704,1704,1704,1704,0
|
|
20241025,141700,14055430,1704,1704,1704,1704,3
|
|
20241025,141600,14050318,1689,1689,1689,1689,1
|
|
20241025,141500,14048629,1706,1706,1706,1706,0
|
|
20241025,141400,14048629,1706,1706,1706,1706,0
|
|
20241025,141300,14048629,1706,1706,1706,1706,0
|
|
20241025,141200,14048629,1706,1706,1706,1706,0
|
|
20241025,141100,14048629,1706,1706,1706,1706,0
|
|
20241025,141000,14048629,1706,1706,1706,1706,0
|
|
20241025,140900,14048629,1706,1706,1706,1706,0
|
|
20241025,140800,14048629,1706,1700,1706,1700,11
|
|
20241025,140700,14029923,1706,1706,1706,1706,0
|
|
20241025,140600,14029923,1706,1706,1706,1706,0
|
|
20241025,140500,14029923,1706,1706,1706,1706,0
|
|
20241025,140400,14029923,1706,1706,1706,1706,0
|
|
20241025,140300,14029923,1706,1700,1706,1700,128
|
|
20241025,140200,13812306,1700,1700,1700,1700,0
|
|
20241025,140100,13812306,1700,1700,1700,1700,1
|
|
20241025,140000,13810606,1699,1699,1699,1699,0
|
|
20241025,135900,13810606,1699,1699,1699,1699,500
|
|
20241025,135800,12961106,1699,1699,1699,1699,0
|
|
20241025,135700,12961106,1699,1699,1699,1699,2
|
|
20241025,135600,12957708,1690,1690,1690,1690,0
|
|
20241025,135500,12957708,1690,1690,1690,1690,0
|
|
20241025,135400,12957708,1690,1690,1690,1690,0
|
|
20241025,135300,12957708,1690,1690,1690,1690,0
|
|
20241025,135200,12957708,1690,1690,1690,1690,0
|
|
20241025,135100,12957708,1690,1690,1690,1690,0
|
|
20241025,135000,12957708,1690,1690,1690,1690,0
|
|
20241025,134900,12957708,1690,1690,1690,1690,0
|
|
20241025,134800,12957708,1690,1690,1690,1690,0
|
|
20241025,134700,12957708,1690,1690,1690,1690,0
|
|
20241025,134600,12957708,1690,1690,1690,1690,0
|
|
20241025,134500,12957708,1690,1690,1690,1690,0
|
|
20241025,134400,12957708,1690,1690,1690,1690,0
|
|
20241025,134300,12957708,1690,1690,1690,1690,0
|
|
20241025,134200,12957708,1690,1690,1690,1690,605
|
|
20241025,134100,11935258,1699,1699,1699,1699,30
|
|
20241025,134000,11884288,1699,1699,1699,1699,0
|
|
20241025,133900,11884288,1699,1699,1699,1699,0
|
|
20241025,133800,11884288,1699,1699,1699,1699,0
|
|
20241025,133700,11884288,1699,1699,1699,1699,0
|
|
20241025,133600,11884288,1699,1699,1699,1699,0
|
|
20241025,133500,11884288,1699,1699,1699,1699,0
|
|
20241025,133400,11884288,1699,1699,1699,1699,0
|
|
20241025,133300,11884288,1699,1699,1699,1699,0
|
|
20241025,133200,11884288,1699,1699,1699,1699,0
|
|
20241025,133100,11884288,1699,1699,1699,1699,0
|
|
20241025,133000,11884288,1699,1699,1699,1699,0
|
|
20241025,132900,11884288,1699,1699,1699,1699,0
|
|
20241025,132800,11884288,1699,1699,1699,1699,0
|
|
20241025,132700,11884288,1699,1699,1699,1699,0
|
|
20241025,132600,11884288,1699,1699,1699,1699,0
|
|
20241025,132500,11884288,1699,1699,1699,1699,0
|
|
20241025,132400,11884288,1699,1699,1699,1699,0
|
|
20241025,132300,11884288,1699,1699,1699,1699,0
|
|
20241025,132200,11884288,1699,1699,1699,1699,0
|
|
20241025,132100,11884288,1699,1699,1699,1699,0
|
|
20241025,132000,11884288,1699,1699,1699,1699,0
|
|
20241025,131900,11884288,1699,1699,1699,1699,0
|
|
20241025,131800,11884288,1699,1699,1699,1699,0
|
|
20241025,131700,11884288,1699,1699,1699,1699,0
|
|
20241025,131600,11884288,1699,1699,1699,1699,1
|
|
20241025,131500,11882589,1687,1687,1687,1687,0
|
|
20241025,131400,11882589,1687,1687,1687,1687,0
|
|
20241025,131300,11882589,1687,1687,1687,1687,0
|
|
20241025,131200,11882589,1687,1687,1687,1687,5
|
|
20241025,131100,11874154,1700,1700,1700,1700,0
|
|
20241025,131000,11874154,1700,1700,1700,1700,0
|
|
20241025,130900,11874154,1700,1700,1700,1700,0
|
|
20241025,130800,11874154,1700,1700,1700,1700,0
|
|
20241025,130700,11874154,1700,1700,1700,1700,0
|
|
20241025,130600,11874154,1700,1700,1700,1700,0
|
|
20241025,130500,11874154,1700,1700,1700,1700,0
|
|
20241025,130400,11874154,1700,1700,1700,1700,0
|
|
20241025,130300,11874154,1700,1700,1700,1700,0
|
|
20241025,130200,11874154,1700,1700,1700,1700,0
|
|
20241025,130100,11874154,1700,1700,1700,1700,112
|
|
20241025,130000,11683754,1700,1700,1700,1700,0
|
|
20241025,125900,11683754,1700,1700,1700,1700,0
|
|
20241025,125800,11683754,1700,1700,1700,1700,0
|
|
20241025,125700,11683754,1700,1700,1700,1700,0
|
|
20241025,125600,11683754,1700,1700,1700,1700,0
|
|
20241025,125500,11683754,1700,1700,1700,1700,0
|
|
20241025,125400,11683754,1700,1700,1700,1700,0
|
|
20241025,125300,11683754,1700,1700,1700,1700,0
|
|
20241025,125200,11683754,1700,1700,1700,1700,0
|
|
20241025,125100,11683754,1700,1700,1700,1700,0
|
|
20241025,125000,11683754,1700,1700,1700,1700,0
|
|
20241025,124900,11683754,1700,1700,1700,1700,0
|
|
20241025,124800,11683754,1700,1700,1700,1700,0
|
|
20241025,124700,11683754,1700,1700,1700,1700,0
|
|
20241025,124600,11683754,1700,1700,1700,1700,0
|
|
20241025,124500,11683754,1700,1690,1700,1690,9
|
|
20241025,124400,11668534,1690,1690,1690,1690,0
|
|
20241025,124300,11668534,1690,1690,1690,1690,0
|
|
20241025,124200,11668534,1690,1690,1690,1690,0
|
|
20241025,124100,11668534,1690,1690,1690,1690,0
|
|
20241025,124000,11668534,1690,1690,1690,1690,0
|
|
20241025,123900,11668534,1690,1690,1690,1690,0
|
|
20241025,123800,11668534,1690,1690,1690,1690,0
|
|
20241025,123700,11668534,1690,1690,1690,1690,0
|
|
20241025,123600,11668534,1690,1690,1690,1690,0
|
|
20241025,123500,11668534,1690,1690,1690,1690,0
|
|
20241025,123400,11668534,1690,1690,1690,1690,0
|
|
20241025,123300,11668534,1690,1690,1690,1690,0
|
|
20241025,123200,11668534,1690,1690,1690,1690,0
|
|
20241025,123100,11668534,1690,1690,1690,1690,1
|
|
20241025,123000,11666844,1687,1687,1687,1687,0
|
|
20241025,122900,11666844,1687,1687,1687,1687,0
|
|
20241025,122800,11666844,1687,1687,1687,1687,0
|
|
20241025,122700,11666844,1687,1687,1687,1687,0
|
|
20241025,122600,11666844,1687,1687,1687,1687,0
|
|
20241025,122500,11666844,1687,1687,1687,1687,0
|
|
20241025,122400,11666844,1687,1687,1687,1687,0
|
|
20241025,122300,11666844,1687,1687,1687,1687,0
|
|
20241025,122200,11666844,1687,1687,1687,1687,0
|
|
20241025,122100,11666844,1687,1687,1687,1687,0
|
|
20241025,122000,11666844,1687,1687,1687,1687,7
|
|
20241025,121900,11655035,1687,1687,1687,1687,0
|
|
20241025,121800,11655035,1687,1687,1687,1687,0
|
|
20241025,121700,11655035,1687,1690,1690,1687,101
|
|
20241025,121600,11484375,1691,1691,1691,1691,0
|
|
20241025,121500,11484375,1691,1691,1691,1691,0
|
|
20241025,121400,11484375,1691,1691,1691,1691,0
|
|
20241025,121300,11484375,1691,1691,1691,1691,0
|
|
20241025,121200,11484375,1691,1691,1691,1691,0
|
|
20241025,121100,11484375,1691,1691,1691,1691,0
|
|
20241025,121000,11484375,1691,1691,1691,1691,0
|
|
20241025,120900,11484375,1691,1691,1691,1691,0
|
|
20241025,120800,11484375,1691,1691,1691,1691,1
|
|
20241025,120700,11482684,1690,1690,1690,1690,0
|
|
20241025,120600,11482684,1690,1690,1690,1690,0
|
|
20241025,120500,11482684,1690,1690,1690,1690,0
|
|
20241025,120400,11482684,1690,1690,1690,1690,0
|
|
20241025,120300,11482684,1690,1690,1690,1690,0
|
|
20241025,120200,11482684,1690,1690,1690,1690,0
|
|
20241025,120100,11482684,1690,1690,1690,1690,0
|
|
20241025,120000,11482684,1690,1690,1690,1690,0
|
|
20241025,115900,11482684,1690,1690,1690,1690,0
|
|
20241025,115800,11482684,1690,1690,1690,1690,0
|
|
20241025,115700,11482684,1690,1690,1690,1690,0
|
|
20241025,115600,11482684,1690,1690,1690,1690,0
|
|
20241025,115500,11482684,1690,1690,1690,1690,0
|
|
20241025,115400,11482684,1690,1690,1690,1690,0
|
|
20241025,115300,11482684,1690,1690,1690,1690,0
|
|
20241025,115200,11482684,1690,1690,1690,1690,0
|
|
20241025,115100,11482684,1690,1690,1690,1690,0
|
|
20241025,115000,11482684,1690,1690,1690,1690,0
|
|
20241025,114900,11482684,1690,1690,1690,1690,0
|
|
20241025,114800,11482684,1690,1690,1690,1690,9
|
|
20241025,114700,11467474,1690,1690,1690,1690,0
|
|
20241025,114600,11467474,1690,1690,1690,1690,0
|
|
20241025,114500,11467474,1690,1690,1690,1690,0
|
|
20241025,114400,11467474,1690,1690,1690,1690,0
|
|
20241025,114300,11467474,1690,1690,1690,1690,0
|
|
20241025,114200,11467474,1690,1690,1690,1690,0
|
|
20241025,114100,11467474,1690,1690,1690,1690,0
|
|
20241025,114000,11467474,1690,1690,1690,1690,999
|
|
20241025,113900,9779164,1690,1690,1690,1690,0
|
|
20241025,113800,9779164,1690,1690,1690,1690,0
|
|
20241025,113700,9779164,1690,1690,1690,1690,0
|
|
20241025,113600,9779164,1690,1690,1690,1690,0
|
|
20241025,113500,9779164,1690,1690,1690,1690,0
|
|
20241025,113400,9779164,1690,1690,1690,1690,0
|
|
20241025,113300,9779164,1690,1690,1690,1690,1
|
|
20241025,113200,9777474,1700,1700,1700,1700,0
|
|
20241025,113100,9777474,1700,1700,1700,1700,0
|
|
20241025,113000,9777474,1700,1700,1700,1700,0
|
|
20241025,112900,9777474,1700,1700,1700,1700,0
|
|
20241025,112800,9777474,1700,1700,1700,1700,0
|
|
20241025,112700,9777474,1700,1700,1700,1700,0
|
|
20241025,112600,9777474,1700,1700,1700,1700,0
|
|
20241025,112500,9777474,1700,1700,1700,1700,0
|
|
20241025,112400,9777474,1700,1700,1700,1700,0
|
|
20241025,112300,9777474,1700,1700,1700,1700,0
|
|
20241025,112200,9777474,1700,1700,1700,1700,0
|
|
20241025,112100,9777474,1700,1700,1700,1700,0
|
|
20241025,112000,9777474,1700,1700,1700,1700,0
|
|
20241025,111900,9777474,1700,1700,1700,1700,0
|
|
20241025,111800,9777474,1700,1700,1700,1700,0
|
|
20241025,111700,9777474,1700,1700,1700,1700,0
|
|
20241025,111600,9777474,1700,1700,1700,1700,0
|
|
20241025,111500,9777474,1700,1700,1700,1700,0
|
|
20241025,111400,9777474,1700,1700,1700,1700,0
|
|
20241025,111300,9777474,1700,1700,1700,1700,0
|
|
20241025,111200,9777474,1700,1700,1700,1700,0
|
|
20241025,111100,9777474,1700,1700,1700,1700,0
|
|
20241025,111000,9777474,1700,1700,1700,1700,0
|
|
20241025,110900,9777474,1700,1700,1700,1700,5
|
|
20241025,110800,9768974,1700,1700,1700,1700,0
|
|
20241025,110700,9768974,1700,1700,1700,1700,0
|
|
20241025,110600,9768974,1700,1700,1700,1700,0
|
|
20241025,110500,9768974,1700,1700,1700,1700,0
|
|
20241025,110400,9768974,1700,1700,1700,1700,0
|
|
20241025,110300,9768974,1700,1700,1700,1700,0
|
|
20241025,110200,9768974,1700,1700,1700,1700,0
|
|
20241025,110100,9768974,1700,1700,1700,1700,0
|
|
20241025,110000,9768974,1700,1700,1700,1700,0
|
|
20241025,105900,9768974,1700,1700,1700,1700,0
|
|
20241025,105800,9768974,1700,1700,1700,1700,0
|
|
20241025,105700,9768974,1700,1699,1700,1699,312
|
|
20241025,105600,9238585,1700,1700,1700,1700,0
|
|
20241025,105500,9238585,1700,1700,1700,1700,0
|
|
20241025,105400,9238585,1700,1700,1700,1700,0
|
|
20241025,105300,9238585,1700,1700,1700,1700,0
|
|
20241025,105200,9238585,1700,1700,1700,1700,0
|
|
20241025,105100,9238585,1700,1700,1700,1700,0
|
|
20241025,105000,9238585,1700,1700,1700,1700,0
|
|
20241025,104900,9238585,1700,1700,1700,1700,0
|
|
20241025,104800,9238585,1700,1700,1700,1700,0
|
|
20241025,104700,9238585,1700,1700,1700,1700,0
|
|
20241025,104600,9238585,1700,1700,1700,1700,0
|
|
20241025,104500,9238585,1700,1700,1700,1700,0
|
|
20241025,104400,9238585,1700,1700,1700,1700,0
|
|
20241025,104300,9238585,1700,1700,1700,1700,0
|
|
20241025,104200,9238585,1700,1700,1700,1700,0
|
|
20241025,104100,9238585,1700,1700,1700,1700,0
|
|
20241025,104000,9238585,1700,1700,1700,1700,0
|
|
20241025,103900,9238585,1700,1700,1700,1700,0
|
|
20241025,103800,9238585,1700,1700,1700,1700,0
|
|
20241025,103700,9238585,1700,1700,1700,1700,0
|
|
20241025,103600,9238585,1700,1700,1700,1700,0
|
|
20241025,103500,9238585,1700,1700,1700,1700,0
|
|
20241025,103400,9238585,1700,1700,1700,1700,0
|
|
20241025,103300,9238585,1700,1700,1700,1700,0
|
|
20241025,103200,9238585,1700,1700,1700,1700,0
|
|
20241025,103100,9238585,1700,1700,1700,1700,0
|
|
20241025,103000,9238585,1700,1700,1700,1700,0
|
|
20241025,102900,9238585,1700,1700,1700,1700,39
|
|
20241025,102800,9172285,1700,1700,1700,1700,0
|
|
20241025,102700,9172285,1700,1700,1700,1700,0
|
|
20241025,102600,9172285,1700,1700,1700,1700,0
|
|
20241025,102500,9172285,1700,1700,1700,1700,0
|
|
20241025,102400,9172285,1700,1700,1700,1700,0
|
|
20241025,102300,9172285,1700,1700,1700,1700,0
|
|
20241025,102200,9172285,1700,1704,1705,1700,150
|
|
20241025,102100,8917228,1704,1704,1704,1704,255
|
|
20241025,102000,8482708,1704,1704,1704,1704,0
|
|
20241025,101900,8482708,1704,1704,1704,1704,0
|
|
20241025,101800,8482708,1704,1704,1704,1704,0
|
|
20241025,101700,8482708,1704,1704,1704,1704,0
|
|
20241025,101600,8482708,1704,1704,1704,1704,1
|
|
20241025,101500,8481004,1699,1700,1704,1699,19
|
|
20241025,101400,8448659,1699,1699,1699,1699,230
|
|
20241025,101300,8057889,1699,1699,1699,1699,0
|
|
20241025,101200,8057889,1699,1699,1699,1699,0
|
|
20241025,101100,8057889,1699,1699,1699,1699,0
|
|
20241025,101000,8057889,1699,1699,1699,1699,0
|
|
20241025,100900,8057889,1699,1699,1699,1699,0
|
|
20241025,100800,8057889,1699,1699,1699,1699,0
|
|
20241025,100700,8057889,1699,1699,1699,1699,0
|
|
20241025,100600,8057889,1699,1699,1699,1699,0
|
|
20241025,100500,8057889,1699,1699,1699,1699,0
|
|
20241025,100400,8057889,1699,1699,1699,1699,0
|
|
20241025,100300,8057889,1699,1699,1699,1699,6
|
|
20241025,100200,8047695,1705,1705,1705,1705,0
|
|
20241025,100100,8047695,1705,1705,1705,1705,0
|
|
20241025,100000,8047695,1705,1705,1705,1705,0
|
|
20241025,095900,8047695,1705,1705,1705,1705,0
|
|
20241025,095800,8047695,1705,1705,1705,1705,0
|
|
20241025,095700,8047695,1705,1705,1705,1705,0
|
|
20241025,095600,8047695,1705,1705,1705,1705,0
|
|
20241025,095500,8047695,1705,1705,1705,1705,0
|
|
20241025,095400,8047695,1705,1705,1705,1705,0
|
|
20241025,095300,8047695,1705,1705,1705,1705,0
|
|
20241025,095200,8047695,1705,1705,1705,1705,0
|
|
20241025,095100,8047695,1705,1705,1705,1705,0
|
|
20241025,095000,8047695,1705,1705,1705,1705,0
|
|
20241025,094900,8047695,1705,1705,1705,1705,0
|
|
20241025,094800,8047695,1705,1705,1705,1705,0
|
|
20241025,094700,8047695,1705,1705,1705,1705,0
|
|
20241025,094600,8047695,1705,1705,1705,1705,0
|
|
20241025,094500,8047695,1705,1705,1705,1705,0
|
|
20241025,094400,8047695,1705,1705,1705,1705,0
|
|
20241025,094300,8047695,1705,1705,1705,1705,0
|
|
20241025,094200,8047695,1705,1705,1705,1705,0
|
|
20241025,094100,8047695,1705,1705,1705,1705,0
|
|
20241025,094000,8047695,1705,1705,1705,1705,0
|
|
20241025,093900,8047695,1705,1705,1705,1705,0
|
|
20241025,093800,8047695,1705,1705,1705,1705,0
|
|
20241025,093700,8047695,1705,1705,1705,1705,0
|
|
20241025,093600,8047695,1705,1705,1705,1705,0
|
|
20241025,093500,8047695,1705,1705,1705,1705,1
|
|
20241025,093400,8045990,1705,1705,1705,1705,0
|
|
20241025,093300,8045990,1705,1705,1705,1705,0
|
|
20241025,093200,8045990,1705,1705,1705,1705,1
|
|
20241025,093100,8044285,1687,1687,1687,1687,1
|
|
20241025,093000,8042598,1706,1706,1706,1706,4
|
|
20241025,092900,8035774,1710,1710,1710,1710,0
|
|
20241025,092800,8035774,1710,1710,1710,1710,0
|
|
20241025,092700,8035774,1710,1710,1710,1710,3
|
|
20241025,092600,8030644,1689,1689,1689,1689,0
|
|
20241025,092500,8030644,1689,1689,1689,1689,762
|
|
20241025,092400,6743626,1689,1689,1689,1689,1239
|
|
20241025,092300,4650955,1725,1725,1725,1725,0
|
|
20241025,092200,4650955,1725,1725,1725,1725,0
|
|
20241025,092100,4650955,1725,1725,1725,1725,0
|
|
20241025,092000,4650955,1725,1725,1725,1725,0
|
|
20241025,091900,4650955,1725,1725,1725,1725,0
|
|
20241025,091800,4650955,1725,1724,1725,1724,7
|
|
20241025,091700,4638885,1725,1725,1725,1725,0
|
|
20241025,091600,4638885,1725,1725,1725,1725,0
|
|
20241025,091500,4638885,1725,1725,1725,1725,0
|
|
20241025,091400,4638885,1725,1724,1725,1724,100
|
|
20241025,091300,4466400,1727,1727,1727,1727,0
|
|
20241025,091200,4466400,1727,1727,1727,1727,0
|
|
20241025,091100,4466400,1727,1727,1727,1727,0
|
|
20241025,091000,4466400,1727,1727,1727,1727,0
|
|
20241025,090900,4466400,1727,1727,1727,1727,0
|
|
20241025,090800,4466400,1727,1727,1727,1727,0
|
|
20241025,090700,4466400,1727,1727,1727,1727,0
|
|
20241025,090600,4466400,1727,1725,1727,1725,2
|
|
20241025,090500,4462948,1730,1730,1730,1730,0
|
|
20241025,090400,4462948,1730,1730,1730,1730,0
|
|
20241025,090300,4462948,1730,1688,1730,1688,46
|
|
20241025,090200,4384253,1730,1687,1730,1687,2054
|
|
20241025,090100,916928,1730,1730,1730,1730,5
|
|
20241025,090000,908278,1730,1686,1730,1686,537
|