699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,203600,32202085,4585,4585,4585,4585,40
|
|
20241025,203500,32202085,4585,4585,4585,4585,0
|
|
20241025,203400,32202085,4585,4585,4585,4585,0
|
|
20241025,203300,32202085,4585,4585,4585,4585,0
|
|
20241025,203200,32202085,4585,4585,4585,4585,0
|
|
20241025,203100,32202085,4585,4585,4585,4585,0
|
|
20241025,203000,32202085,4585,4585,4585,4585,0
|
|
20241025,202900,32202085,4585,4585,4585,4585,0
|
|
20241025,202800,32202085,4585,4585,4585,4585,0
|
|
20241025,202700,32202085,4585,4585,4585,4585,0
|
|
20241025,202600,32202085,4585,4585,4585,4585,0
|
|
20241025,202500,32202085,4585,4585,4585,4585,0
|
|
20241025,202400,32202085,4585,4585,4585,4585,0
|
|
20241025,202300,32202085,4585,4585,4585,4585,0
|
|
20241025,202200,32202085,4585,4585,4585,4585,0
|
|
20241025,202100,32202085,4585,4585,4585,4585,0
|
|
20241025,202000,32202085,4585,4585,4585,4585,0
|
|
20241025,201900,32202085,4585,4585,4585,4585,0
|
|
20241025,201800,32202085,4585,4585,4585,4585,0
|
|
20241025,201700,32202085,4585,4585,4585,4585,0
|
|
20241025,201600,32202085,4585,4585,4585,4585,0
|
|
20241025,201500,32202085,4585,4585,4585,4585,0
|
|
20241025,201400,32202085,4585,4585,4585,4585,0
|
|
20241025,201300,32202085,4585,4585,4585,4585,0
|
|
20241025,201200,32202085,4585,4585,4585,4585,0
|
|
20241025,201100,32202085,4585,4585,4585,4585,0
|
|
20241025,201000,32202085,4585,4585,4585,4585,0
|
|
20241025,200900,32202085,4585,4585,4585,4585,0
|
|
20241025,200800,32202085,4585,4585,4585,4585,0
|
|
20241025,200700,32202085,4585,4585,4585,4585,0
|
|
20241025,200600,32202085,4585,4585,4585,4585,40
|
|
20241025,200500,32202085,4585,4585,4585,4585,0
|
|
20241025,200400,32202085,4585,4585,4585,4585,0
|
|
20241025,200300,32202085,4585,4585,4585,4585,0
|
|
20241025,200200,32202085,4585,4585,4585,4585,0
|
|
20241025,200100,32202085,4585,4585,4585,4585,0
|
|
20241025,200000,32202085,4585,4585,4585,4585,0
|
|
20241025,195900,32202085,4585,4585,4585,4585,0
|
|
20241025,195800,32202085,4585,4585,4585,4585,0
|
|
20241025,195700,32202085,4585,4585,4585,4585,0
|
|
20241025,195600,32202085,4585,4585,4585,4585,0
|
|
20241025,195500,32202085,4585,4585,4585,4585,0
|
|
20241025,195400,32202085,4585,4585,4585,4585,0
|
|
20241025,195300,32202085,4585,4585,4585,4585,0
|
|
20241025,195200,32202085,4585,4585,4585,4585,0
|
|
20241025,195100,32202085,4585,4585,4585,4585,0
|
|
20241025,195000,32202085,4585,4585,4585,4585,0
|
|
20241025,194900,32202085,4585,4585,4585,4585,0
|
|
20241025,194800,32202085,4585,4585,4585,4585,0
|
|
20241025,194700,32202085,4585,4585,4585,4585,0
|
|
20241025,194600,32202085,4585,4585,4585,4585,0
|
|
20241025,194500,32202085,4585,4585,4585,4585,0
|
|
20241025,194400,32202085,4585,4585,4585,4585,0
|
|
20241025,194300,32202085,4585,4585,4585,4585,0
|
|
20241025,194200,32202085,4585,4585,4585,4585,0
|
|
20241025,194100,32202085,4585,4585,4585,4585,0
|
|
20241025,194000,32202085,4585,4585,4585,4585,0
|
|
20241025,193900,32202085,4585,4585,4585,4585,0
|
|
20241025,193800,32202085,4585,4585,4585,4585,0
|
|
20241025,193700,32202085,4585,4585,4585,4585,0
|
|
20241025,193600,32202085,4585,4585,4585,4585,40
|
|
20241025,193500,32202085,4585,4585,4585,4585,0
|
|
20241025,193400,32202085,4585,4585,4585,4585,0
|
|
20241025,193300,32202085,4585,4585,4585,4585,0
|
|
20241025,193200,32202085,4585,4585,4585,4585,0
|
|
20241025,193100,32202085,4585,4585,4585,4585,0
|
|
20241025,193000,32202085,4585,4585,4585,4585,0
|
|
20241025,192900,32202085,4585,4585,4585,4585,0
|
|
20241025,192800,32202085,4585,4585,4585,4585,0
|
|
20241025,192700,32202085,4585,4585,4585,4585,0
|
|
20241025,192600,32202085,4585,4585,4585,4585,0
|
|
20241025,192500,32202085,4585,4585,4585,4585,0
|
|
20241025,192400,32202085,4585,4585,4585,4585,0
|
|
20241025,192300,32202085,4585,4585,4585,4585,0
|
|
20241025,192200,32202085,4585,4585,4585,4585,0
|
|
20241025,192100,32202085,4585,4585,4585,4585,0
|
|
20241025,192000,32202085,4585,4585,4585,4585,0
|
|
20241025,191900,32202085,4585,4585,4585,4585,0
|
|
20241025,191800,32202085,4585,4585,4585,4585,0
|
|
20241025,191700,32202085,4585,4585,4585,4585,0
|
|
20241025,191600,32202085,4585,4585,4585,4585,0
|
|
20241025,191500,32202085,4585,4585,4585,4585,0
|
|
20241025,191400,32202085,4585,4585,4585,4585,0
|
|
20241025,191300,32202085,4585,4585,4585,4585,0
|
|
20241025,191200,32202085,4585,4585,4585,4585,0
|
|
20241025,191100,32202085,4585,4585,4585,4585,0
|
|
20241025,191000,32202085,4585,4585,4585,4585,0
|
|
20241025,190900,32202085,4585,4585,4585,4585,0
|
|
20241025,190800,32202085,4585,4585,4585,4585,0
|
|
20241025,190700,32202085,4585,4585,4585,4585,0
|
|
20241025,190600,32202085,4585,4585,4585,4585,40
|
|
20241025,190500,32202085,4585,4585,4585,4585,0
|
|
20241025,190400,32202085,4585,4585,4585,4585,0
|
|
20241025,190300,32202085,4585,4585,4585,4585,0
|
|
20241025,190200,32202085,4585,4585,4585,4585,0
|
|
20241025,190100,32202085,4585,4585,4585,4585,0
|
|
20241025,190000,32202085,4585,4585,4585,4585,0
|
|
20241025,185900,32202085,4585,4585,4585,4585,0
|
|
20241025,185800,32202085,4585,4585,4585,4585,0
|
|
20241025,185700,32202085,4585,4585,4585,4585,0
|
|
20241025,185600,32202085,4585,4585,4585,4585,0
|
|
20241025,185500,32202085,4585,4585,4585,4585,0
|
|
20241025,185400,32202085,4585,4585,4585,4585,0
|
|
20241025,185300,32202085,4585,4585,4585,4585,0
|
|
20241025,185200,32202085,4585,4585,4585,4585,0
|
|
20241025,185100,32202085,4585,4585,4585,4585,0
|
|
20241025,185000,32202085,4585,4585,4585,4585,0
|
|
20241025,184900,32202085,4585,4585,4585,4585,0
|
|
20241025,184800,32202085,4585,4585,4585,4585,0
|
|
20241025,184700,32202085,4585,4585,4585,4585,0
|
|
20241025,184600,32202085,4585,4585,4585,4585,0
|
|
20241025,184500,32202085,4585,4585,4585,4585,0
|
|
20241025,184400,32202085,4585,4585,4585,4585,0
|
|
20241025,184300,32202085,4585,4585,4585,4585,0
|
|
20241025,184200,32202085,4585,4585,4585,4585,0
|
|
20241025,184100,32202085,4585,4585,4585,4585,0
|
|
20241025,184000,32202085,4585,4585,4585,4585,0
|
|
20241025,183900,32202085,4585,4585,4585,4585,0
|
|
20241025,183800,32202085,4585,4585,4585,4585,0
|
|
20241025,183700,32202085,4585,4585,4585,4585,0
|
|
20241025,183600,32202085,4585,4585,4585,4585,40
|
|
20241025,183500,32202085,4585,4585,4585,4585,0
|
|
20241025,183400,32202085,4585,4585,4585,4585,0
|
|
20241025,183300,32202085,4585,4585,4585,4585,0
|
|
20241025,183200,32202085,4585,4585,4585,4585,0
|
|
20241025,183100,32202085,4585,4585,4585,4585,0
|
|
20241025,183000,32202085,4585,4585,4585,4585,0
|
|
20241025,182900,32202085,4585,4585,4585,4585,0
|
|
20241025,182800,32202085,4585,4585,4585,4585,0
|
|
20241025,182700,32202085,4585,4585,4585,4585,0
|
|
20241025,182600,32202085,4585,4585,4585,4585,0
|
|
20241025,182500,32202085,4585,4585,4585,4585,0
|
|
20241025,182400,32202085,4585,4585,4585,4585,0
|
|
20241025,182300,32202085,4585,4585,4585,4585,0
|
|
20241025,182200,32202085,4585,4585,4585,4585,0
|
|
20241025,182100,32202085,4585,4585,4585,4585,0
|
|
20241025,182000,32202085,4585,4585,4585,4585,0
|
|
20241025,181900,32202085,4585,4585,4585,4585,0
|
|
20241025,181800,32202085,4585,4585,4585,4585,0
|
|
20241025,181700,32202085,4585,4585,4585,4585,0
|
|
20241025,181600,32202085,4585,4585,4585,4585,0
|
|
20241025,181500,32202085,4585,4585,4585,4585,0
|
|
20241025,181400,32202085,4585,4585,4585,4585,0
|
|
20241025,181300,32202085,4585,4585,4585,4585,0
|
|
20241025,181200,32202085,4585,4585,4585,4585,0
|
|
20241025,181100,32202085,4585,4585,4585,4585,0
|
|
20241025,181000,32202085,4585,4585,4585,4585,0
|
|
20241025,180900,32202085,4585,4585,4585,4585,0
|
|
20241025,180800,32202085,4585,4585,4585,4585,0
|
|
20241025,180700,32202085,4585,4585,4585,4585,0
|
|
20241025,180600,32202085,4585,4585,4585,4585,40
|
|
20241025,180500,32202085,4585,4585,4585,4585,0
|
|
20241025,180400,32202085,4585,4585,4585,4585,0
|
|
20241025,180300,32202085,4585,4585,4585,4585,0
|
|
20241025,180200,32202085,4585,4585,4585,4585,0
|
|
20241025,180100,32202085,4585,4585,4585,4585,0
|
|
20241025,180000,32202085,4585,4585,4585,4585,0
|
|
20241025,175900,32202085,4585,4585,4585,4585,0
|
|
20241025,175800,32202085,4585,4585,4585,4585,0
|
|
20241025,175700,32202085,4585,4585,4585,4585,0
|
|
20241025,175600,32202085,4585,4585,4585,4585,0
|
|
20241025,175500,32202085,4585,4585,4585,4585,0
|
|
20241025,175400,32202085,4585,4585,4585,4585,0
|
|
20241025,175300,32202085,4585,4585,4585,4585,0
|
|
20241025,175200,32202085,4585,4585,4585,4585,0
|
|
20241025,175100,32202085,4585,4585,4585,4585,0
|
|
20241025,175000,32202085,4585,4585,4585,4585,0
|
|
20241025,174900,32202085,4585,4585,4585,4585,0
|
|
20241025,174800,32202085,4585,4585,4585,4585,0
|
|
20241025,174700,32202085,4585,4585,4585,4585,0
|
|
20241025,174600,32202085,4585,4585,4585,4585,0
|
|
20241025,174500,32202085,4585,4585,4585,4585,0
|
|
20241025,174400,32202085,4585,4585,4585,4585,0
|
|
20241025,174300,32202085,4585,4585,4585,4585,0
|
|
20241025,174200,32202085,4585,4585,4585,4585,0
|
|
20241025,174100,32202085,4585,4585,4585,4585,0
|
|
20241025,174000,32202085,4585,4585,4585,4585,0
|
|
20241025,173900,32202085,4585,4585,4585,4585,0
|
|
20241025,173800,32202085,4585,4585,4585,4585,0
|
|
20241025,173700,32202085,4585,4585,4585,4585,0
|
|
20241025,173600,32202085,4585,4585,4585,4585,40
|
|
20241025,173500,32202085,4585,4585,4585,4585,0
|
|
20241025,173400,32202085,4585,4585,4585,4585,0
|
|
20241025,173300,32202085,4585,4585,4585,4585,0
|
|
20241025,173200,32202085,4585,4585,4585,4585,0
|
|
20241025,173100,32202085,4585,4585,4585,4585,0
|
|
20241025,173000,32202085,4585,4585,4585,4585,0
|
|
20241025,172900,32202085,4585,4585,4585,4585,0
|
|
20241025,172800,32202085,4585,4585,4585,4585,0
|
|
20241025,172700,32202085,4585,4585,4585,4585,0
|
|
20241025,172600,32202085,4585,4585,4585,4585,0
|
|
20241025,172500,32202085,4585,4585,4585,4585,0
|
|
20241025,172400,32202085,4585,4585,4585,4585,0
|
|
20241025,172300,32202085,4585,4585,4585,4585,0
|
|
20241025,172200,32202085,4585,4585,4585,4585,0
|
|
20241025,172100,32202085,4585,4585,4585,4585,0
|
|
20241025,172000,32202085,4585,4585,4585,4585,0
|
|
20241025,171900,32202085,4585,4585,4585,4585,0
|
|
20241025,171800,32202085,4585,4585,4585,4585,0
|
|
20241025,171700,32202085,4585,4585,4585,4585,0
|
|
20241025,171600,32202085,4585,4585,4585,4585,0
|
|
20241025,171500,32202085,4585,4585,4585,4585,0
|
|
20241025,171400,32202085,4585,4585,4585,4585,0
|
|
20241025,171300,32202085,4585,4585,4585,4585,0
|
|
20241025,171200,32202085,4585,4585,4585,4585,0
|
|
20241025,171100,32202085,4585,4585,4585,4585,0
|
|
20241025,171000,32202085,4585,4585,4585,4585,0
|
|
20241025,170900,32202085,4585,4585,4585,4585,0
|
|
20241025,170800,32202085,4585,4585,4585,4585,0
|
|
20241025,170700,32202085,4585,4585,4585,4585,0
|
|
20241025,170600,32202085,4585,4585,4585,4585,40
|
|
20241025,170500,32202085,4585,4585,4585,4585,0
|
|
20241025,170400,32202085,4585,4585,4585,4585,0
|
|
20241025,170300,32202085,4585,4585,4585,4585,0
|
|
20241025,170200,32202085,4585,4585,4585,4585,0
|
|
20241025,170100,32202085,4585,4585,4585,4585,0
|
|
20241025,170000,32202085,4585,4585,4585,4585,0
|
|
20241025,165900,32202085,4585,4585,4585,4585,0
|
|
20241025,165800,32202085,4585,4585,4585,4585,0
|
|
20241025,165700,32202085,4585,4585,4585,4585,0
|
|
20241025,165600,32202085,4585,4585,4585,4585,0
|
|
20241025,165500,32202085,4585,4585,4585,4585,0
|
|
20241025,165400,32202085,4585,4585,4585,4585,0
|
|
20241025,165300,32202085,4585,4585,4585,4585,0
|
|
20241025,165200,32202085,4585,4585,4585,4585,0
|
|
20241025,165100,32202085,4585,4585,4585,4585,0
|
|
20241025,165000,32202085,4585,4585,4585,4585,0
|
|
20241025,164900,32202085,4585,4585,4585,4585,0
|
|
20241025,164800,32202085,4585,4585,4585,4585,0
|
|
20241025,164700,32202085,4585,4585,4585,4585,0
|
|
20241025,164600,32202085,4585,4585,4585,4585,0
|
|
20241025,164500,32202085,4585,4585,4585,4585,0
|
|
20241025,164400,32202085,4585,4585,4585,4585,0
|
|
20241025,164300,32202085,4585,4585,4585,4585,0
|
|
20241025,164200,32202085,4585,4585,4585,4585,0
|
|
20241025,164100,32202085,4585,4585,4585,4585,0
|
|
20241025,164000,32202085,4585,4585,4585,4585,0
|
|
20241025,163900,32202085,4585,4585,4585,4585,0
|
|
20241025,163800,32202085,4585,4585,4585,4585,0
|
|
20241025,163700,32202085,4585,4585,4585,4585,0
|
|
20241025,163600,32202085,4585,4585,4585,4585,40
|
|
20241025,163500,32202085,4585,4585,4585,4585,0
|
|
20241025,163400,32202085,4585,4585,4585,4585,0
|
|
20241025,163300,32202085,4585,4585,4585,4585,0
|
|
20241025,163200,32202085,4585,4585,4585,4585,0
|
|
20241025,163100,32202085,4585,4585,4585,4585,0
|
|
20241025,163000,32202085,4585,4585,4585,4585,0
|
|
20241025,162900,32202085,4585,4585,4585,4585,0
|
|
20241025,162800,32202085,4585,4585,4585,4585,0
|
|
20241025,162700,32202085,4585,4585,4585,4585,0
|
|
20241025,162600,32202085,4585,4585,4585,4585,0
|
|
20241025,162500,32202085,4585,4585,4585,4585,0
|
|
20241025,162400,32202085,4585,4585,4585,4585,0
|
|
20241025,162300,32202085,4585,4585,4585,4585,0
|
|
20241025,162200,32202085,4585,4585,4585,4585,0
|
|
20241025,162100,32202085,4585,4585,4585,4585,0
|
|
20241025,162000,32202085,4585,4585,4585,4585,0
|
|
20241025,161900,32202085,4585,4585,4585,4585,0
|
|
20241025,161800,32202085,4585,4585,4585,4585,0
|
|
20241025,161700,32202085,4585,4585,4585,4585,0
|
|
20241025,161600,32202085,4585,4585,4585,4585,0
|
|
20241025,161500,32202085,4585,4585,4585,4585,0
|
|
20241025,161400,32202085,4585,4585,4585,4585,0
|
|
20241025,161300,32202085,4585,4585,4585,4585,0
|
|
20241025,161200,32202085,4585,4585,4585,4585,0
|
|
20241025,161100,32202085,4585,4585,4585,4585,0
|
|
20241025,161000,32202085,4585,4585,4585,4585,0
|
|
20241025,160900,32202085,4585,4585,4585,4585,0
|
|
20241025,160800,32202085,4585,4585,4585,4585,0
|
|
20241025,160700,32202085,4585,4585,4585,4585,0
|
|
20241025,160600,32202085,4585,4585,4585,4585,40
|
|
20241025,160500,32202085,4585,4585,4585,4585,0
|
|
20241025,160400,32202085,4585,4585,4585,4585,0
|
|
20241025,160300,32202085,4585,4585,4585,4585,0
|
|
20241025,160200,32202085,4585,4585,4585,4585,0
|
|
20241025,160100,32202085,4585,4585,4585,4585,0
|
|
20241025,160000,32202085,4585,4585,4585,4585,0
|
|
20241025,155900,32202085,4585,4585,4585,4585,0
|
|
20241025,155800,32202085,4585,4585,4585,4585,0
|
|
20241025,155700,32202085,4585,4585,4585,4585,0
|
|
20241025,155600,32202085,4585,4585,4585,4585,0
|
|
20241025,155500,32202085,4585,4585,4585,4585,0
|
|
20241025,155400,32202085,4585,4585,4585,4585,0
|
|
20241025,155300,32202085,4585,4585,4585,4585,0
|
|
20241025,155200,32202085,4585,4585,4585,4585,0
|
|
20241025,155100,32202085,4585,4585,4585,4585,0
|
|
20241025,155000,32202085,4585,4585,4585,4585,0
|
|
20241025,154900,32202085,4585,4585,4585,4585,0
|
|
20241025,154800,32202085,4585,4585,4585,4585,0
|
|
20241025,154700,32202085,4585,4585,4585,4585,0
|
|
20241025,154600,32202085,4585,4585,4585,4585,0
|
|
20241025,154500,32202085,4585,4585,4585,4585,0
|
|
20241025,154400,32202085,4585,4585,4585,4585,0
|
|
20241025,154300,32202085,4585,4585,4585,4585,0
|
|
20241025,154200,32202085,4585,4585,4585,4585,0
|
|
20241025,154100,32202085,4585,4585,4585,4585,0
|
|
20241025,154000,32202085,4585,4585,4585,4585,0
|
|
20241025,153900,32202085,4585,4585,4585,4585,0
|
|
20241025,153800,32202085,4585,4585,4585,4585,0
|
|
20241025,153700,32202085,4585,4585,4585,4585,0
|
|
20241025,153600,32202085,4585,4585,4585,4585,40
|
|
20241025,153500,32202085,4585,4585,4585,4585,0
|
|
20241025,153400,32202085,4585,4585,4585,4585,0
|
|
20241025,153300,32202085,4585,4585,4585,4585,0
|
|
20241025,153200,32202085,4585,4585,4585,4585,0
|
|
20241025,153100,32202085,4585,4585,4585,4585,0
|
|
20241025,153000,32202085,4585,4585,4585,4585,40
|
|
20241025,152900,32018685,4555,4555,4555,4555,0
|
|
20241025,152800,32018685,4555,4555,4555,4555,0
|
|
20241025,152700,32018685,4555,4555,4555,4555,0
|
|
20241025,152600,32018685,4555,4555,4555,4555,0
|
|
20241025,152500,32018685,4555,4555,4555,4555,0
|
|
20241025,152400,32018685,4555,4555,4555,4555,0
|
|
20241025,152300,32018685,4555,4555,4555,4555,0
|
|
20241025,152200,32018685,4555,4555,4555,4555,0
|
|
20241025,152100,32018685,4555,4555,4555,4555,0
|
|
20241025,152000,32018685,4555,4555,4555,4555,0
|
|
20241025,151900,32018685,4555,4555,4555,4555,2
|
|
20241025,151800,32009575,4585,4585,4585,4585,0
|
|
20241025,151700,32009575,4585,4585,4585,4585,0
|
|
20241025,151600,32009575,4585,4585,4585,4585,0
|
|
20241025,151500,32009575,4585,4585,4585,4585,0
|
|
20241025,151400,32009575,4585,4585,4585,4585,0
|
|
20241025,151300,32009575,4585,4585,4585,4585,0
|
|
20241025,151200,32009575,4585,4585,4585,4585,0
|
|
20241025,151100,32009575,4585,4585,4585,4585,0
|
|
20241025,151000,32009575,4585,4585,4585,4585,0
|
|
20241025,150900,32009575,4585,4585,4585,4585,0
|
|
20241025,150800,32009575,4585,4585,4585,4585,0
|
|
20241025,150700,32009575,4585,4585,4585,4585,0
|
|
20241025,150600,32009575,4585,4585,4585,4585,2
|
|
20241025,150500,32000405,4585,4585,4585,4585,42
|
|
20241025,150400,31807835,4585,4585,4585,4585,0
|
|
20241025,150300,31807835,4585,4585,4585,4585,0
|
|
20241025,150200,31807835,4585,4585,4585,4585,0
|
|
20241025,150100,31807835,4585,4585,4585,4585,0
|
|
20241025,150000,31807835,4585,4585,4585,4585,0
|
|
20241025,145900,31807835,4585,4585,4585,4585,0
|
|
20241025,145800,31807835,4585,4585,4585,4585,0
|
|
20241025,145700,31807835,4585,4585,4585,4585,0
|
|
20241025,145600,31807835,4585,4585,4585,4585,0
|
|
20241025,145500,31807835,4585,4585,4585,4585,1
|
|
20241025,145400,31803250,4560,4560,4560,4560,0
|
|
20241025,145300,31803250,4560,4560,4560,4560,0
|
|
20241025,145200,31803250,4560,4560,4560,4560,8
|
|
20241025,145100,31766770,4560,4560,4560,4560,23
|
|
20241025,145000,31661890,4560,4560,4560,4560,0
|
|
20241025,144900,31661890,4560,4560,4560,4560,0
|
|
20241025,144800,31661890,4560,4560,4560,4560,0
|
|
20241025,144700,31661890,4560,4560,4560,4560,0
|
|
20241025,144600,31661890,4560,4550,4560,4550,18
|
|
20241025,144500,31579820,4560,4550,4560,4550,104
|
|
20241025,144400,31106380,4560,4560,4560,4560,13
|
|
20241025,144300,31047100,4565,4565,4565,4565,48
|
|
20241025,144200,30827980,4565,4565,4565,4565,0
|
|
20241025,144100,30827980,4565,4565,4565,4565,0
|
|
20241025,144000,30827980,4565,4565,4565,4565,0
|
|
20241025,143900,30827980,4565,4565,4565,4565,0
|
|
20241025,143800,30827980,4565,4565,4565,4565,0
|
|
20241025,143700,30827980,4565,4565,4565,4565,0
|
|
20241025,143600,30827980,4565,4565,4565,4565,0
|
|
20241025,143500,30827980,4565,4565,4565,4565,0
|
|
20241025,143400,30827980,4565,4565,4565,4565,0
|
|
20241025,143300,30827980,4565,4565,4565,4565,0
|
|
20241025,143200,30827980,4565,4565,4565,4565,7
|
|
20241025,143100,30796025,4565,4565,4565,4565,0
|
|
20241025,143000,30796025,4565,4565,4565,4565,0
|
|
20241025,142900,30796025,4565,4565,4565,4565,35
|
|
20241025,142800,30636250,4580,4580,4580,4580,7
|
|
20241025,142700,30604190,4585,4585,4585,4585,0
|
|
20241025,142600,30604190,4585,4585,4585,4585,4
|
|
20241025,142500,30585850,4630,4630,4630,4630,0
|
|
20241025,142400,30585850,4630,4630,4630,4630,0
|
|
20241025,142300,30585850,4630,4630,4630,4630,0
|
|
20241025,142200,30585850,4630,4630,4630,4630,0
|
|
20241025,142100,30585850,4630,4630,4630,4630,0
|
|
20241025,142000,30585850,4630,4630,4630,4630,0
|
|
20241025,141900,30585850,4630,4630,4630,4630,0
|
|
20241025,141800,30585850,4630,4630,4630,4630,42
|
|
20241025,141700,30391390,4630,4630,4630,4630,1
|
|
20241025,141600,30386760,4570,4570,4570,4570,0
|
|
20241025,141500,30386760,4570,4570,4570,4570,0
|
|
20241025,141400,30386760,4570,4570,4570,4570,0
|
|
20241025,141300,30386760,4570,4570,4570,4570,0
|
|
20241025,141200,30386760,4570,4570,4570,4570,0
|
|
20241025,141100,30386760,4570,4570,4570,4570,0
|
|
20241025,141000,30386760,4570,4570,4570,4570,0
|
|
20241025,140900,30386760,4570,4570,4570,4570,0
|
|
20241025,140800,30386760,4570,4570,4570,4570,0
|
|
20241025,140700,30386760,4570,4570,4570,4570,0
|
|
20241025,140600,30386760,4570,4570,4570,4570,0
|
|
20241025,140500,30386760,4570,4570,4570,4570,0
|
|
20241025,140400,30386760,4570,4570,4570,4570,0
|
|
20241025,140300,30386760,4570,4570,4570,4570,0
|
|
20241025,140200,30386760,4570,4570,4570,4570,0
|
|
20241025,140100,30386760,4570,4570,4570,4570,0
|
|
20241025,140000,30386760,4570,4570,4570,4570,0
|
|
20241025,135900,30386760,4570,4570,4570,4570,0
|
|
20241025,135800,30386760,4570,4570,4570,4570,0
|
|
20241025,135700,30386760,4570,4570,4570,4570,7
|
|
20241025,135600,30354770,4570,4570,4570,4570,2
|
|
20241025,135500,30345630,4575,4575,4575,4575,0
|
|
20241025,135400,30345630,4575,4575,4575,4575,0
|
|
20241025,135300,30345630,4575,4575,4575,4575,0
|
|
20241025,135200,30345630,4575,4575,4575,4575,0
|
|
20241025,135100,30345630,4575,4575,4575,4575,0
|
|
20241025,135000,30345630,4575,4575,4575,4575,0
|
|
20241025,134900,30345630,4575,4575,4575,4575,0
|
|
20241025,134800,30345630,4575,4575,4575,4575,0
|
|
20241025,134700,30345630,4575,4575,4575,4575,0
|
|
20241025,134600,30345630,4575,4575,4575,4575,0
|
|
20241025,134500,30345630,4575,4575,4575,4575,0
|
|
20241025,134400,30345630,4575,4575,4575,4575,0
|
|
20241025,134300,30345630,4575,4575,4575,4575,0
|
|
20241025,134200,30345630,4575,4575,4575,4575,0
|
|
20241025,134100,30345630,4575,4575,4575,4575,0
|
|
20241025,134000,30345630,4575,4565,4575,4565,349
|
|
20241025,133900,28749530,4560,4560,4560,4560,0
|
|
20241025,133800,28749530,4560,4560,4560,4560,0
|
|
20241025,133700,28749530,4560,4560,4560,4560,0
|
|
20241025,133600,28749530,4560,4560,4560,4560,0
|
|
20241025,133500,28749530,4560,4560,4560,4560,0
|
|
20241025,133400,28749530,4560,4560,4560,4560,0
|
|
20241025,133300,28749530,4560,4560,4560,4560,0
|
|
20241025,133200,28749530,4560,4560,4560,4560,150
|
|
20241025,133100,28065530,4565,4565,4565,4565,0
|
|
20241025,133000,28065530,4565,4565,4565,4565,0
|
|
20241025,132900,28065530,4565,4560,4565,4560,263
|
|
20241025,132800,26865805,4545,4545,4545,4545,0
|
|
20241025,132700,26865805,4545,4545,4545,4545,0
|
|
20241025,132600,26865805,4545,4545,4545,4545,0
|
|
20241025,132500,26865805,4545,4545,4545,4545,0
|
|
20241025,132400,26865805,4545,4545,4545,4545,0
|
|
20241025,132300,26865805,4545,4545,4545,4545,324
|
|
20241025,132200,25393225,4560,4560,4560,4560,0
|
|
20241025,132100,25393225,4560,4560,4560,4560,2
|
|
20241025,132000,25384105,4560,4560,4560,4560,0
|
|
20241025,131900,25384105,4560,4560,4560,4560,0
|
|
20241025,131800,25384105,4560,4560,4560,4560,0
|
|
20241025,131700,25384105,4560,4560,4560,4560,0
|
|
20241025,131600,25384105,4560,4560,4560,4560,0
|
|
20241025,131500,25384105,4560,4560,4560,4560,0
|
|
20241025,131400,25384105,4560,4560,4560,4560,0
|
|
20241025,131300,25384105,4560,4560,4560,4560,0
|
|
20241025,131200,25384105,4560,4560,4560,4560,0
|
|
20241025,131100,25384105,4560,4560,4560,4560,0
|
|
20241025,131000,25384105,4560,4560,4560,4560,0
|
|
20241025,130900,25384105,4560,4560,4560,4560,1
|
|
20241025,130800,25379545,4560,4560,4560,4560,0
|
|
20241025,130700,25379545,4560,4560,4560,4560,0
|
|
20241025,130600,25379545,4560,4560,4560,4560,0
|
|
20241025,130500,25379545,4560,4560,4560,4560,0
|
|
20241025,130400,25379545,4560,4560,4560,4560,0
|
|
20241025,130300,25379545,4560,4560,4560,4560,0
|
|
20241025,130200,25379545,4560,4560,4560,4560,0
|
|
20241025,130100,25379545,4560,4560,4560,4560,0
|
|
20241025,130000,25379545,4560,4545,4560,4545,445
|
|
20241025,125900,23356345,4560,4560,4560,4560,6
|
|
20241025,125800,23328985,4560,4550,4560,4545,444
|
|
20241025,125700,21309275,4570,4570,4570,4570,0
|
|
20241025,125600,21309275,4570,4570,4570,4570,0
|
|
20241025,125500,21309275,4570,4570,4570,4570,0
|
|
20241025,125400,21309275,4570,4570,4570,4570,0
|
|
20241025,125300,21309275,4570,4570,4570,4570,0
|
|
20241025,125200,21309275,4570,4570,4570,4570,0
|
|
20241025,125100,21309275,4570,4570,4570,4570,0
|
|
20241025,125000,21309275,4570,4570,4570,4570,0
|
|
20241025,124900,21309275,4570,4570,4570,4570,0
|
|
20241025,124800,21309275,4570,4570,4570,4570,7
|
|
20241025,124700,21277285,4595,4595,4595,4595,0
|
|
20241025,124600,21277285,4595,4595,4595,4595,0
|
|
20241025,124500,21277285,4595,4595,4595,4595,0
|
|
20241025,124400,21277285,4595,4595,4595,4595,0
|
|
20241025,124300,21277285,4595,4595,4595,4595,0
|
|
20241025,124200,21277285,4595,4595,4595,4595,0
|
|
20241025,124100,21277285,4595,4595,4595,4595,0
|
|
20241025,124000,21277285,4595,4595,4595,4595,0
|
|
20241025,123900,21277285,4595,4595,4595,4595,0
|
|
20241025,123800,21277285,4595,4595,4595,4595,0
|
|
20241025,123700,21277285,4595,4595,4595,4595,0
|
|
20241025,123600,21277285,4595,4595,4595,4595,0
|
|
20241025,123500,21277285,4595,4595,4595,4595,0
|
|
20241025,123400,21277285,4595,4595,4595,4595,0
|
|
20241025,123300,21277285,4595,4595,4595,4595,0
|
|
20241025,123200,21277285,4595,4595,4595,4595,0
|
|
20241025,123100,21277285,4595,4595,4595,4595,0
|
|
20241025,123000,21277285,4595,4595,4595,4595,0
|
|
20241025,122900,21277285,4595,4595,4595,4595,0
|
|
20241025,122800,21277285,4595,4595,4595,4595,0
|
|
20241025,122700,21277285,4595,4595,4595,4595,0
|
|
20241025,122600,21277285,4595,4595,4595,4595,0
|
|
20241025,122500,21277285,4595,4595,4595,4595,1
|
|
20241025,122400,21272690,4605,4605,4605,4605,0
|
|
20241025,122300,21272690,4605,4605,4605,4605,0
|
|
20241025,122200,21272690,4605,4605,4605,4605,0
|
|
20241025,122100,21272690,4605,4605,4605,4605,0
|
|
20241025,122000,21272690,4605,4605,4605,4605,0
|
|
20241025,121900,21272690,4605,4605,4605,4605,0
|
|
20241025,121800,21272690,4605,4605,4605,4605,0
|
|
20241025,121700,21272690,4605,4605,4605,4605,0
|
|
20241025,121600,21272690,4605,4605,4605,4605,0
|
|
20241025,121500,21272690,4605,4605,4605,4605,0
|
|
20241025,121400,21272690,4605,4605,4605,4605,0
|
|
20241025,121300,21272690,4605,4575,4605,4555,111
|
|
20241025,121200,20765435,4605,4605,4605,4605,0
|
|
20241025,121100,20765435,4605,4605,4605,4605,0
|
|
20241025,121000,20765435,4605,4605,4605,4605,0
|
|
20241025,120900,20765435,4605,4605,4605,4605,73
|
|
20241025,120800,20429270,4605,4605,4605,4605,0
|
|
20241025,120700,20429270,4605,4605,4605,4605,0
|
|
20241025,120600,20429270,4605,4605,4605,4605,0
|
|
20241025,120500,20429270,4605,4605,4605,4605,0
|
|
20241025,120400,20429270,4605,4605,4605,4605,0
|
|
20241025,120300,20429270,4605,4605,4605,4605,0
|
|
20241025,120200,20429270,4605,4575,4605,4575,14
|
|
20241025,120100,20365190,4595,4595,4595,4595,0
|
|
20241025,120000,20365190,4595,4595,4595,4595,0
|
|
20241025,115900,20365190,4595,4595,4595,4595,0
|
|
20241025,115800,20365190,4595,4595,4595,4595,0
|
|
20241025,115700,20365190,4595,4595,4595,4595,0
|
|
20241025,115600,20365190,4595,4595,4595,4595,0
|
|
20241025,115500,20365190,4595,4595,4595,4595,0
|
|
20241025,115400,20365190,4595,4595,4595,4595,0
|
|
20241025,115300,20365190,4595,4595,4595,4595,0
|
|
20241025,115200,20365190,4595,4595,4595,4595,0
|
|
20241025,115100,20365190,4595,4595,4595,4595,0
|
|
20241025,115000,20365190,4595,4595,4595,4595,0
|
|
20241025,114900,20365190,4595,4595,4595,4595,0
|
|
20241025,114800,20365190,4595,4595,4595,4595,306
|
|
20241025,114700,18959120,4550,4550,4550,4550,0
|
|
20241025,114600,18959120,4550,4550,4550,4550,0
|
|
20241025,114500,18959120,4550,4550,4550,4550,0
|
|
20241025,114400,18959120,4550,4590,4590,4550,800
|
|
20241025,114300,15317380,4575,4575,4575,4575,0
|
|
20241025,114200,15317380,4575,4575,4575,4575,0
|
|
20241025,114100,15317380,4575,4575,4575,4575,0
|
|
20241025,114000,15317380,4575,4575,4575,4575,0
|
|
20241025,113900,15317380,4575,4575,4575,4575,0
|
|
20241025,113800,15317380,4575,4575,4575,4575,0
|
|
20241025,113700,15317380,4575,4575,4575,4575,0
|
|
20241025,113600,15317380,4575,4575,4575,4575,0
|
|
20241025,113500,15317380,4575,4575,4575,4575,0
|
|
20241025,113400,15317380,4575,4575,4575,4575,0
|
|
20241025,113300,15317380,4575,4575,4575,4575,0
|
|
20241025,113200,15317380,4575,4575,4575,4575,0
|
|
20241025,113100,15317380,4575,4575,4575,4575,0
|
|
20241025,113000,15317380,4575,4575,4575,4575,0
|
|
20241025,112900,15317380,4575,4575,4575,4575,0
|
|
20241025,112800,15317380,4575,4575,4575,4575,0
|
|
20241025,112700,15317380,4575,4575,4575,4575,0
|
|
20241025,112600,15317380,4575,4575,4575,4575,0
|
|
20241025,112500,15317380,4575,4580,4580,4575,63
|
|
20241025,112400,15029110,4620,4620,4620,4620,0
|
|
20241025,112300,15029110,4620,4620,4620,4620,0
|
|
20241025,112200,15029110,4620,4620,4620,4620,0
|
|
20241025,112100,15029110,4620,4620,4620,4620,0
|
|
20241025,112000,15029110,4620,4620,4620,4620,0
|
|
20241025,111900,15029110,4620,4620,4620,4620,0
|
|
20241025,111800,15029110,4620,4620,4620,4620,0
|
|
20241025,111700,15029110,4620,4620,4620,4620,0
|
|
20241025,111600,15029110,4620,4620,4620,4620,0
|
|
20241025,111500,15029110,4620,4620,4620,4620,0
|
|
20241025,111400,15029110,4620,4620,4620,4620,0
|
|
20241025,111300,15029110,4620,4620,4620,4620,0
|
|
20241025,111200,15029110,4620,4620,4620,4620,0
|
|
20241025,111100,15029110,4620,4620,4620,4620,0
|
|
20241025,111000,15029110,4620,4620,4620,4620,0
|
|
20241025,110900,15029110,4620,4620,4620,4620,0
|
|
20241025,110800,15029110,4620,4620,4620,4620,0
|
|
20241025,110700,15029110,4620,4620,4620,4620,0
|
|
20241025,110600,15029110,4620,4620,4620,4620,0
|
|
20241025,110500,15029110,4620,4620,4620,4620,0
|
|
20241025,110400,15029110,4620,4620,4620,4620,0
|
|
20241025,110300,15029110,4620,4620,4620,4620,1
|
|
20241025,110200,15024490,4570,4570,4570,4570,0
|
|
20241025,110100,15024490,4570,4570,4570,4570,0
|
|
20241025,110000,15024490,4570,4570,4570,4570,0
|
|
20241025,105900,15024490,4570,4570,4570,4570,0
|
|
20241025,105800,15024490,4570,4570,4570,4570,0
|
|
20241025,105700,15024490,4570,4570,4570,4570,0
|
|
20241025,105600,15024490,4570,4580,4580,4570,200
|
|
20241025,105500,14110370,4580,4580,4580,4580,0
|
|
20241025,105400,14110370,4580,4580,4580,4580,0
|
|
20241025,105300,14110370,4580,4580,4580,4580,0
|
|
20241025,105200,14110370,4580,4580,4580,4580,0
|
|
20241025,105100,14110370,4580,4580,4580,4580,0
|
|
20241025,105000,14110370,4580,4595,4595,4580,17
|
|
20241025,104900,14032380,4600,4600,4600,4600,0
|
|
20241025,104800,14032380,4600,4600,4600,4600,0
|
|
20241025,104700,14032380,4600,4600,4600,4600,0
|
|
20241025,104600,14032380,4600,4600,4600,4600,0
|
|
20241025,104500,14032380,4600,4605,4605,4600,242
|
|
20241025,104400,12918190,4605,4645,4645,4605,581
|
|
20241025,104300,10237400,4645,4645,4645,4645,0
|
|
20241025,104200,10237400,4645,4645,4645,4645,0
|
|
20241025,104100,10237400,4645,4645,4645,4645,0
|
|
20241025,104000,10237400,4645,4645,4645,4645,0
|
|
20241025,103900,10237400,4645,4645,4645,4645,0
|
|
20241025,103800,10237400,4645,4645,4645,4645,0
|
|
20241025,103700,10237400,4645,4645,4645,4645,0
|
|
20241025,103600,10237400,4645,4645,4645,4645,0
|
|
20241025,103500,10237400,4645,4645,4645,4645,0
|
|
20241025,103400,10237400,4645,4645,4645,4645,0
|
|
20241025,103300,10237400,4645,4645,4645,4645,0
|
|
20241025,103200,10237400,4645,4645,4645,4645,0
|
|
20241025,103100,10237400,4645,4645,4645,4645,0
|
|
20241025,103000,10237400,4645,4645,4645,4645,0
|
|
20241025,102900,10237400,4645,4645,4645,4645,0
|
|
20241025,102800,10237400,4645,4645,4645,4645,0
|
|
20241025,102700,10237400,4645,4645,4645,4645,0
|
|
20241025,102600,10237400,4645,4645,4645,4645,0
|
|
20241025,102500,10237400,4645,4645,4645,4645,0
|
|
20241025,102400,10237400,4645,4645,4645,4645,0
|
|
20241025,102300,10237400,4645,4655,4655,4645,30
|
|
20241025,102200,10097835,4655,4665,4665,4655,23
|
|
20241025,102100,9990615,4670,4670,4670,4670,0
|
|
20241025,102000,9990615,4670,4670,4670,4670,0
|
|
20241025,101900,9990615,4670,4670,4670,4670,0
|
|
20241025,101800,9990615,4670,4670,4670,4670,0
|
|
20241025,101700,9990615,4670,4670,4670,4670,0
|
|
20241025,101600,9990615,4670,4670,4670,4670,0
|
|
20241025,101500,9990615,4670,4670,4670,4670,0
|
|
20241025,101400,9990615,4670,4670,4670,4670,0
|
|
20241025,101300,9990615,4670,4670,4670,4670,2
|
|
20241025,101200,9981275,4670,4670,4670,4670,0
|
|
20241025,101100,9981275,4670,4670,4670,4670,0
|
|
20241025,101000,9981275,4670,4680,4680,4670,19
|
|
20241025,100900,9892465,4670,4670,4670,4670,2
|
|
20241025,100800,9883125,4665,4680,4680,4665,42
|
|
20241025,100700,9686935,4685,4690,4690,4685,167
|
|
20241025,100600,8903755,4695,4695,4695,4695,232
|
|
20241025,100500,7814515,4700,4700,4700,4700,3
|
|
20241025,100400,7800415,4705,4705,4705,4705,1
|
|
20241025,100300,7795710,4705,4705,4705,4705,0
|
|
20241025,100200,7795710,4705,4705,4705,4705,0
|
|
20241025,100100,7795710,4705,4705,4705,4705,0
|
|
20241025,100000,7795710,4705,4705,4705,4705,0
|
|
20241025,095900,7795710,4705,4705,4705,4705,0
|
|
20241025,095800,7795710,4705,4705,4705,4705,0
|
|
20241025,095700,7795710,4705,4705,4705,4705,0
|
|
20241025,095600,7795710,4705,4705,4705,4705,0
|
|
20241025,095500,7795710,4705,4710,4710,4705,10
|
|
20241025,095400,7748640,4735,4735,4735,4735,0
|
|
20241025,095300,7748640,4735,4735,4735,4735,0
|
|
20241025,095200,7748640,4735,4735,4735,4735,10
|
|
20241025,095100,7701290,4740,4740,4740,4740,0
|
|
20241025,095000,7701290,4740,4740,4740,4740,0
|
|
20241025,094900,7701290,4740,4740,4740,4740,0
|
|
20241025,094800,7701290,4740,4740,4740,4740,0
|
|
20241025,094700,7701290,4740,4740,4740,4740,0
|
|
20241025,094600,7701290,4740,4740,4740,4740,0
|
|
20241025,094500,7701290,4740,4740,4740,4740,0
|
|
20241025,094400,7701290,4740,4740,4740,4740,7
|
|
20241025,094300,7668110,4740,4740,4740,4740,8
|
|
20241025,094200,7630190,4740,4740,4740,4740,13
|
|
20241025,094100,7568570,4735,4735,4735,4735,0
|
|
20241025,094000,7568570,4735,4735,4735,4735,2
|
|
20241025,093900,7559100,4700,4700,4700,4700,0
|
|
20241025,093800,7559100,4700,4700,4700,4700,0
|
|
20241025,093700,7559100,4700,4700,4700,4700,0
|
|
20241025,093600,7559100,4700,4700,4700,4700,0
|
|
20241025,093500,7559100,4700,4700,4700,4700,0
|
|
20241025,093400,7559100,4700,4700,4700,4700,0
|
|
20241025,093300,7559100,4700,4695,4700,4695,41
|
|
20241025,093200,7366460,4690,4690,4690,4690,0
|
|
20241025,093100,7366460,4690,4690,4690,4690,199
|
|
20241025,093000,6433150,4690,4685,4690,4685,10
|
|
20241025,092900,6386295,4685,4685,4685,4685,0
|
|
20241025,092800,6386295,4685,4685,4690,4685,201
|
|
20241025,092700,5444110,4655,4655,4655,4655,0
|
|
20241025,092600,5444110,4655,4655,4655,4655,0
|
|
20241025,092500,5444110,4655,4655,4655,4655,16
|
|
20241025,092400,5369630,4615,4615,4615,4615,0
|
|
20241025,092300,5369630,4615,4615,4615,4615,0
|
|
20241025,092200,5369630,4615,4600,4615,4600,368
|
|
20241025,092100,3673910,4600,4600,4600,4600,20
|
|
20241025,092000,3581910,4600,4600,4600,4600,0
|
|
20241025,091900,3581910,4600,4600,4600,4600,10
|
|
20241025,091800,3535910,4585,4585,4585,4585,0
|
|
20241025,091700,3535910,4585,4585,4585,4585,0
|
|
20241025,091600,3535910,4585,4585,4585,4585,0
|
|
20241025,091500,3535910,4585,4585,4585,4585,0
|
|
20241025,091400,3535910,4585,4585,4585,4585,0
|
|
20241025,091300,3535910,4585,4585,4585,4585,1
|
|
20241025,091200,3531325,4605,4600,4605,4600,100
|
|
20241025,091100,3070930,4560,4570,4570,4560,100
|
|
20241025,091000,2614910,4565,4565,4565,4565,100
|
|
20241025,090900,2158410,4535,4535,4535,4535,0
|
|
20241025,090800,2158410,4535,4535,4535,4535,0
|
|
20241025,090700,2158410,4535,4535,4535,4535,0
|
|
20241025,090600,2158410,4535,4535,4535,4535,0
|
|
20241025,090500,2158410,4535,4535,4535,4535,0
|
|
20241025,090400,2158410,4535,4535,4535,4535,0
|
|
20241025,090300,2158410,4535,4535,4535,4535,0
|
|
20241025,090200,2158410,4535,4535,4535,4535,2
|
|
20241025,090100,2149340,4610,4610,4610,4610,26
|
|
20241025,090000,2029480,4520,4520,4520,4520,424
|