704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,204100,25212730,3625,3625,3625,3625,186
|
|
20241025,204000,25212730,3625,3625,3625,3625,0
|
|
20241025,203900,25212730,3625,3625,3625,3625,0
|
|
20241025,203800,25212730,3625,3625,3625,3625,0
|
|
20241025,203700,25212730,3625,3625,3625,3625,0
|
|
20241025,203600,25212730,3625,3625,3625,3625,0
|
|
20241025,203500,25212730,3625,3625,3625,3625,0
|
|
20241025,203400,25212730,3625,3625,3625,3625,0
|
|
20241025,203300,25212730,3625,3625,3625,3625,0
|
|
20241025,203200,25212730,3625,3625,3625,3625,0
|
|
20241025,203100,25212730,3625,3625,3625,3625,0
|
|
20241025,203000,25212730,3625,3625,3625,3625,0
|
|
20241025,202900,25212730,3625,3625,3625,3625,0
|
|
20241025,202800,25212730,3625,3625,3625,3625,0
|
|
20241025,202700,25212730,3625,3625,3625,3625,0
|
|
20241025,202600,25212730,3625,3625,3625,3625,0
|
|
20241025,202500,25212730,3625,3625,3625,3625,0
|
|
20241025,202400,25212730,3625,3625,3625,3625,0
|
|
20241025,202300,25212730,3625,3625,3625,3625,0
|
|
20241025,202200,25212730,3625,3625,3625,3625,0
|
|
20241025,202100,25212730,3625,3625,3625,3625,0
|
|
20241025,202000,25212730,3625,3625,3625,3625,0
|
|
20241025,201900,25212730,3625,3625,3625,3625,0
|
|
20241025,201800,25212730,3625,3625,3625,3625,0
|
|
20241025,201700,25212730,3625,3625,3625,3625,0
|
|
20241025,201600,25212730,3625,3625,3625,3625,0
|
|
20241025,201500,25212730,3625,3625,3625,3625,0
|
|
20241025,201400,25212730,3625,3625,3625,3625,0
|
|
20241025,201300,25212730,3625,3625,3625,3625,0
|
|
20241025,201200,25212730,3625,3625,3625,3625,0
|
|
20241025,201100,25212730,3625,3625,3625,3625,186
|
|
20241025,201000,25212730,3625,3625,3625,3625,0
|
|
20241025,200900,25212730,3625,3625,3625,3625,0
|
|
20241025,200800,25212730,3625,3625,3625,3625,0
|
|
20241025,200700,25212730,3625,3625,3625,3625,0
|
|
20241025,200600,25212730,3625,3625,3625,3625,0
|
|
20241025,200500,25212730,3625,3625,3625,3625,0
|
|
20241025,200400,25212730,3625,3625,3625,3625,0
|
|
20241025,200300,25212730,3625,3625,3625,3625,0
|
|
20241025,200200,25212730,3625,3625,3625,3625,0
|
|
20241025,200100,25212730,3625,3625,3625,3625,0
|
|
20241025,200000,25212730,3625,3625,3625,3625,0
|
|
20241025,195900,25212730,3625,3625,3625,3625,0
|
|
20241025,195800,25212730,3625,3625,3625,3625,0
|
|
20241025,195700,25212730,3625,3625,3625,3625,0
|
|
20241025,195600,25212730,3625,3625,3625,3625,0
|
|
20241025,195500,25212730,3625,3625,3625,3625,0
|
|
20241025,195400,25212730,3625,3625,3625,3625,0
|
|
20241025,195300,25212730,3625,3625,3625,3625,0
|
|
20241025,195200,25212730,3625,3625,3625,3625,0
|
|
20241025,195100,25212730,3625,3625,3625,3625,0
|
|
20241025,195000,25212730,3625,3625,3625,3625,0
|
|
20241025,194900,25212730,3625,3625,3625,3625,0
|
|
20241025,194800,25212730,3625,3625,3625,3625,0
|
|
20241025,194700,25212730,3625,3625,3625,3625,0
|
|
20241025,194600,25212730,3625,3625,3625,3625,0
|
|
20241025,194500,25212730,3625,3625,3625,3625,0
|
|
20241025,194400,25212730,3625,3625,3625,3625,0
|
|
20241025,194300,25212730,3625,3625,3625,3625,0
|
|
20241025,194200,25212730,3625,3625,3625,3625,0
|
|
20241025,194100,25212730,3625,3625,3625,3625,186
|
|
20241025,194000,25212730,3625,3625,3625,3625,0
|
|
20241025,193900,25212730,3625,3625,3625,3625,0
|
|
20241025,193800,25212730,3625,3625,3625,3625,0
|
|
20241025,193700,25212730,3625,3625,3625,3625,0
|
|
20241025,193600,25212730,3625,3625,3625,3625,0
|
|
20241025,193500,25212730,3625,3625,3625,3625,0
|
|
20241025,193400,25212730,3625,3625,3625,3625,0
|
|
20241025,193300,25212730,3625,3625,3625,3625,0
|
|
20241025,193200,25212730,3625,3625,3625,3625,0
|
|
20241025,193100,25212730,3625,3625,3625,3625,0
|
|
20241025,193000,25212730,3625,3625,3625,3625,0
|
|
20241025,192900,25212730,3625,3625,3625,3625,0
|
|
20241025,192800,25212730,3625,3625,3625,3625,0
|
|
20241025,192700,25212730,3625,3625,3625,3625,0
|
|
20241025,192600,25212730,3625,3625,3625,3625,0
|
|
20241025,192500,25212730,3625,3625,3625,3625,0
|
|
20241025,192400,25212730,3625,3625,3625,3625,0
|
|
20241025,192300,25212730,3625,3625,3625,3625,0
|
|
20241025,192200,25212730,3625,3625,3625,3625,0
|
|
20241025,192100,25212730,3625,3625,3625,3625,0
|
|
20241025,192000,25212730,3625,3625,3625,3625,0
|
|
20241025,191900,25212730,3625,3625,3625,3625,0
|
|
20241025,191800,25212730,3625,3625,3625,3625,0
|
|
20241025,191700,25212730,3625,3625,3625,3625,0
|
|
20241025,191600,25212730,3625,3625,3625,3625,0
|
|
20241025,191500,25212730,3625,3625,3625,3625,0
|
|
20241025,191400,25212730,3625,3625,3625,3625,0
|
|
20241025,191300,25212730,3625,3625,3625,3625,0
|
|
20241025,191200,25212730,3625,3625,3625,3625,0
|
|
20241025,191100,25212730,3625,3625,3625,3625,186
|
|
20241025,191000,25212730,3625,3625,3625,3625,0
|
|
20241025,190900,25212730,3625,3625,3625,3625,0
|
|
20241025,190800,25212730,3625,3625,3625,3625,0
|
|
20241025,190700,25212730,3625,3625,3625,3625,0
|
|
20241025,190600,25212730,3625,3625,3625,3625,0
|
|
20241025,190500,25212730,3625,3625,3625,3625,0
|
|
20241025,190400,25212730,3625,3625,3625,3625,0
|
|
20241025,190300,25212730,3625,3625,3625,3625,0
|
|
20241025,190200,25212730,3625,3625,3625,3625,0
|
|
20241025,190100,25212730,3625,3625,3625,3625,0
|
|
20241025,190000,25212730,3625,3625,3625,3625,0
|
|
20241025,185900,25212730,3625,3625,3625,3625,0
|
|
20241025,185800,25212730,3625,3625,3625,3625,0
|
|
20241025,185700,25212730,3625,3625,3625,3625,0
|
|
20241025,185600,25212730,3625,3625,3625,3625,0
|
|
20241025,185500,25212730,3625,3625,3625,3625,0
|
|
20241025,185400,25212730,3625,3625,3625,3625,0
|
|
20241025,185300,25212730,3625,3625,3625,3625,0
|
|
20241025,185200,25212730,3625,3625,3625,3625,0
|
|
20241025,185100,25212730,3625,3625,3625,3625,0
|
|
20241025,185000,25212730,3625,3625,3625,3625,0
|
|
20241025,184900,25212730,3625,3625,3625,3625,0
|
|
20241025,184800,25212730,3625,3625,3625,3625,0
|
|
20241025,184700,25212730,3625,3625,3625,3625,0
|
|
20241025,184600,25212730,3625,3625,3625,3625,0
|
|
20241025,184500,25212730,3625,3625,3625,3625,0
|
|
20241025,184400,25212730,3625,3625,3625,3625,0
|
|
20241025,184300,25212730,3625,3625,3625,3625,0
|
|
20241025,184200,25212730,3625,3625,3625,3625,0
|
|
20241025,184100,25212730,3625,3625,3625,3625,186
|
|
20241025,184000,25212730,3625,3625,3625,3625,0
|
|
20241025,183900,25212730,3625,3625,3625,3625,0
|
|
20241025,183800,25212730,3625,3625,3625,3625,0
|
|
20241025,183700,25212730,3625,3625,3625,3625,0
|
|
20241025,183600,25212730,3625,3625,3625,3625,0
|
|
20241025,183500,25212730,3625,3625,3625,3625,0
|
|
20241025,183400,25212730,3625,3625,3625,3625,0
|
|
20241025,183300,25212730,3625,3625,3625,3625,0
|
|
20241025,183200,25212730,3625,3625,3625,3625,0
|
|
20241025,183100,25212730,3625,3625,3625,3625,0
|
|
20241025,183000,25212730,3625,3625,3625,3625,0
|
|
20241025,182900,25212730,3625,3625,3625,3625,0
|
|
20241025,182800,25212730,3625,3625,3625,3625,0
|
|
20241025,182700,25212730,3625,3625,3625,3625,0
|
|
20241025,182600,25212730,3625,3625,3625,3625,0
|
|
20241025,182500,25212730,3625,3625,3625,3625,0
|
|
20241025,182400,25212730,3625,3625,3625,3625,0
|
|
20241025,182300,25212730,3625,3625,3625,3625,0
|
|
20241025,182200,25212730,3625,3625,3625,3625,0
|
|
20241025,182100,25212730,3625,3625,3625,3625,0
|
|
20241025,182000,25212730,3625,3625,3625,3625,0
|
|
20241025,181900,25212730,3625,3625,3625,3625,0
|
|
20241025,181800,25212730,3625,3625,3625,3625,0
|
|
20241025,181700,25212730,3625,3625,3625,3625,0
|
|
20241025,181600,25212730,3625,3625,3625,3625,0
|
|
20241025,181500,25212730,3625,3625,3625,3625,0
|
|
20241025,181400,25212730,3625,3625,3625,3625,0
|
|
20241025,181300,25212730,3625,3625,3625,3625,0
|
|
20241025,181200,25212730,3625,3625,3625,3625,0
|
|
20241025,181100,25212730,3625,3625,3625,3625,186
|
|
20241025,181000,25212730,3625,3625,3625,3625,0
|
|
20241025,180900,25212730,3625,3625,3625,3625,0
|
|
20241025,180800,25212730,3625,3625,3625,3625,0
|
|
20241025,180700,25212730,3625,3625,3625,3625,0
|
|
20241025,180600,25212730,3625,3625,3625,3625,0
|
|
20241025,180500,25212730,3625,3625,3625,3625,0
|
|
20241025,180400,25212730,3625,3625,3625,3625,0
|
|
20241025,180300,25212730,3625,3625,3625,3625,0
|
|
20241025,180200,25212730,3625,3625,3625,3625,0
|
|
20241025,180100,25212730,3625,3625,3625,3625,0
|
|
20241025,180000,25212730,3625,3625,3625,3625,0
|
|
20241025,175900,25212730,3625,3625,3625,3625,0
|
|
20241025,175800,25212730,3625,3625,3625,3625,0
|
|
20241025,175700,25212730,3625,3625,3625,3625,0
|
|
20241025,175600,25212730,3625,3625,3625,3625,0
|
|
20241025,175500,25212730,3625,3625,3625,3625,0
|
|
20241025,175400,25212730,3625,3625,3625,3625,0
|
|
20241025,175300,25212730,3625,3625,3625,3625,0
|
|
20241025,175200,25212730,3625,3625,3625,3625,0
|
|
20241025,175100,25212730,3625,3625,3625,3625,0
|
|
20241025,175000,25212730,3625,3625,3625,3625,0
|
|
20241025,174900,25212730,3625,3625,3625,3625,0
|
|
20241025,174800,25212730,3625,3625,3625,3625,0
|
|
20241025,174700,25212730,3625,3625,3625,3625,0
|
|
20241025,174600,25212730,3625,3625,3625,3625,0
|
|
20241025,174500,25212730,3625,3625,3625,3625,0
|
|
20241025,174400,25212730,3625,3625,3625,3625,0
|
|
20241025,174300,25212730,3625,3625,3625,3625,0
|
|
20241025,174200,25212730,3625,3625,3625,3625,0
|
|
20241025,174100,25212730,3625,3625,3625,3625,186
|
|
20241025,174000,25212730,3625,3625,3625,3625,0
|
|
20241025,173900,25212730,3625,3625,3625,3625,0
|
|
20241025,173800,25212730,3625,3625,3625,3625,0
|
|
20241025,173700,25212730,3625,3625,3625,3625,0
|
|
20241025,173600,25212730,3625,3625,3625,3625,0
|
|
20241025,173500,25212730,3625,3625,3625,3625,0
|
|
20241025,173400,25212730,3625,3625,3625,3625,0
|
|
20241025,173300,25212730,3625,3625,3625,3625,0
|
|
20241025,173200,25212730,3625,3625,3625,3625,0
|
|
20241025,173100,25212730,3625,3625,3625,3625,0
|
|
20241025,173000,25212730,3625,3625,3625,3625,0
|
|
20241025,172900,25212730,3625,3625,3625,3625,0
|
|
20241025,172800,25212730,3625,3625,3625,3625,0
|
|
20241025,172700,25212730,3625,3625,3625,3625,0
|
|
20241025,172600,25212730,3625,3625,3625,3625,0
|
|
20241025,172500,25212730,3625,3625,3625,3625,0
|
|
20241025,172400,25212730,3625,3625,3625,3625,0
|
|
20241025,172300,25212730,3625,3625,3625,3625,0
|
|
20241025,172200,25212730,3625,3625,3625,3625,0
|
|
20241025,172100,25212730,3625,3625,3625,3625,0
|
|
20241025,172000,25212730,3625,3625,3625,3625,0
|
|
20241025,171900,25212730,3625,3625,3625,3625,0
|
|
20241025,171800,25212730,3625,3625,3625,3625,0
|
|
20241025,171700,25212730,3625,3625,3625,3625,0
|
|
20241025,171600,25212730,3625,3625,3625,3625,0
|
|
20241025,171500,25212730,3625,3625,3625,3625,0
|
|
20241025,171400,25212730,3625,3625,3625,3625,0
|
|
20241025,171300,25212730,3625,3625,3625,3625,0
|
|
20241025,171200,25212730,3625,3625,3625,3625,0
|
|
20241025,171100,25212730,3625,3625,3625,3625,186
|
|
20241025,171000,25212730,3625,3625,3625,3625,0
|
|
20241025,170900,25212730,3625,3625,3625,3625,0
|
|
20241025,170800,25212730,3625,3625,3625,3625,0
|
|
20241025,170700,25212730,3625,3625,3625,3625,0
|
|
20241025,170600,25212730,3625,3625,3625,3625,0
|
|
20241025,170500,25212730,3625,3625,3625,3625,0
|
|
20241025,170400,25212730,3625,3625,3625,3625,0
|
|
20241025,170300,25212730,3625,3625,3625,3625,0
|
|
20241025,170200,25212730,3625,3625,3625,3625,0
|
|
20241025,170100,25212730,3625,3625,3625,3625,0
|
|
20241025,170000,25212730,3625,3625,3625,3625,0
|
|
20241025,165900,25212730,3625,3625,3625,3625,0
|
|
20241025,165800,25212730,3625,3625,3625,3625,0
|
|
20241025,165700,25212730,3625,3625,3625,3625,0
|
|
20241025,165600,25212730,3625,3625,3625,3625,0
|
|
20241025,165500,25212730,3625,3625,3625,3625,0
|
|
20241025,165400,25212730,3625,3625,3625,3625,0
|
|
20241025,165300,25212730,3625,3625,3625,3625,0
|
|
20241025,165200,25212730,3625,3625,3625,3625,0
|
|
20241025,165100,25212730,3625,3625,3625,3625,0
|
|
20241025,165000,25212730,3625,3625,3625,3625,0
|
|
20241025,164900,25212730,3625,3625,3625,3625,0
|
|
20241025,164800,25212730,3625,3625,3625,3625,0
|
|
20241025,164700,25212730,3625,3625,3625,3625,0
|
|
20241025,164600,25212730,3625,3625,3625,3625,0
|
|
20241025,164500,25212730,3625,3625,3625,3625,0
|
|
20241025,164400,25212730,3625,3625,3625,3625,0
|
|
20241025,164300,25212730,3625,3625,3625,3625,0
|
|
20241025,164200,25212730,3625,3625,3625,3625,0
|
|
20241025,164100,25212730,3625,3625,3625,3625,186
|
|
20241025,164000,25212730,3625,3625,3625,3625,0
|
|
20241025,163900,25212730,3625,3625,3625,3625,0
|
|
20241025,163800,25212730,3625,3625,3625,3625,0
|
|
20241025,163700,25212730,3625,3625,3625,3625,0
|
|
20241025,163600,25212730,3625,3625,3625,3625,0
|
|
20241025,163500,25212730,3625,3625,3625,3625,0
|
|
20241025,163400,25212730,3625,3625,3625,3625,0
|
|
20241025,163300,25212730,3625,3625,3625,3625,0
|
|
20241025,163200,25212730,3625,3625,3625,3625,0
|
|
20241025,163100,25212730,3625,3625,3625,3625,0
|
|
20241025,163000,25212730,3625,3625,3625,3625,0
|
|
20241025,162900,25212730,3625,3625,3625,3625,0
|
|
20241025,162800,25212730,3625,3625,3625,3625,0
|
|
20241025,162700,25212730,3625,3625,3625,3625,0
|
|
20241025,162600,25212730,3625,3625,3625,3625,0
|
|
20241025,162500,25212730,3625,3625,3625,3625,0
|
|
20241025,162400,25212730,3625,3625,3625,3625,0
|
|
20241025,162300,25212730,3625,3625,3625,3625,0
|
|
20241025,162200,25212730,3625,3625,3625,3625,0
|
|
20241025,162100,25212730,3625,3625,3625,3625,0
|
|
20241025,162000,25212730,3625,3625,3625,3625,0
|
|
20241025,161900,25212730,3625,3625,3625,3625,0
|
|
20241025,161800,25212730,3625,3625,3625,3625,0
|
|
20241025,161700,25212730,3625,3625,3625,3625,0
|
|
20241025,161600,25212730,3625,3625,3625,3625,0
|
|
20241025,161500,25212730,3625,3625,3625,3625,0
|
|
20241025,161400,25212730,3625,3625,3625,3625,0
|
|
20241025,161300,25212730,3625,3625,3625,3625,0
|
|
20241025,161200,25212730,3625,3625,3625,3625,0
|
|
20241025,161100,25212730,3625,3625,3625,3625,186
|
|
20241025,161000,25212730,3625,3625,3625,3625,0
|
|
20241025,160900,25212730,3625,3625,3625,3625,0
|
|
20241025,160800,25212730,3625,3625,3625,3625,0
|
|
20241025,160700,25212730,3625,3625,3625,3625,0
|
|
20241025,160600,25212730,3625,3625,3625,3625,0
|
|
20241025,160500,25212730,3625,3625,3625,3625,0
|
|
20241025,160400,25212730,3625,3625,3625,3625,0
|
|
20241025,160300,25212730,3625,3625,3625,3625,0
|
|
20241025,160200,25212730,3625,3625,3625,3625,0
|
|
20241025,160100,25212730,3625,3625,3625,3625,0
|
|
20241025,160000,25212730,3625,3625,3625,3625,0
|
|
20241025,155900,25212730,3625,3625,3625,3625,0
|
|
20241025,155800,25212730,3625,3625,3625,3625,0
|
|
20241025,155700,25212730,3625,3625,3625,3625,0
|
|
20241025,155600,25212730,3625,3625,3625,3625,0
|
|
20241025,155500,25212730,3625,3625,3625,3625,0
|
|
20241025,155400,25212730,3625,3625,3625,3625,0
|
|
20241025,155300,25212730,3625,3625,3625,3625,0
|
|
20241025,155200,25212730,3625,3625,3625,3625,0
|
|
20241025,155100,25212730,3625,3625,3625,3625,0
|
|
20241025,155000,25212730,3625,3625,3625,3625,0
|
|
20241025,154900,25212730,3625,3625,3625,3625,0
|
|
20241025,154800,25212730,3625,3625,3625,3625,0
|
|
20241025,154700,25212730,3625,3625,3625,3625,0
|
|
20241025,154600,25212730,3625,3625,3625,3625,0
|
|
20241025,154500,25212730,3625,3625,3625,3625,0
|
|
20241025,154400,25212730,3625,3625,3625,3625,0
|
|
20241025,154300,25212730,3625,3625,3625,3625,0
|
|
20241025,154200,25212730,3625,3625,3625,3625,0
|
|
20241025,154100,25212730,3625,3625,3625,3625,186
|
|
20241025,154000,25212730,3625,3625,3625,3625,0
|
|
20241025,153900,25212730,3625,3625,3625,3625,0
|
|
20241025,153800,25212730,3625,3625,3625,3625,0
|
|
20241025,153700,25212730,3625,3625,3625,3625,0
|
|
20241025,153600,25212730,3625,3625,3625,3625,0
|
|
20241025,153500,25212730,3625,3625,3625,3625,0
|
|
20241025,153400,25212730,3625,3625,3625,3625,0
|
|
20241025,153300,25212730,3625,3625,3625,3625,0
|
|
20241025,153200,25212730,3625,3625,3625,3625,0
|
|
20241025,153100,25212730,3625,3625,3625,3625,0
|
|
20241025,153000,25212730,3625,3625,3625,3625,186
|
|
20241025,152900,24538480,3625,3625,3625,3625,0
|
|
20241025,152800,24538480,3625,3625,3625,3625,0
|
|
20241025,152700,24538480,3625,3625,3625,3625,0
|
|
20241025,152600,24538480,3625,3625,3625,3625,0
|
|
20241025,152500,24538480,3625,3625,3625,3625,0
|
|
20241025,152400,24538480,3625,3625,3625,3625,0
|
|
20241025,152300,24538480,3625,3625,3625,3625,0
|
|
20241025,152200,24538480,3625,3625,3625,3625,0
|
|
20241025,152100,24538480,3625,3625,3625,3625,0
|
|
20241025,152000,24538480,3625,3625,3625,3625,0
|
|
20241025,151900,24538480,3625,3635,3635,3625,29
|
|
20241025,151800,24433335,3635,3635,3635,3635,55
|
|
20241025,151700,24233410,3635,3630,3635,3630,234
|
|
20241025,151600,23383630,3630,3630,3630,3630,4
|
|
20241025,151500,23369110,3630,3630,3630,3630,2
|
|
20241025,151400,23361850,3620,3620,3620,3620,0
|
|
20241025,151300,23361850,3620,3620,3620,3620,0
|
|
20241025,151200,23361850,3620,3620,3620,3620,37
|
|
20241025,151100,23227910,3620,3620,3620,3620,72
|
|
20241025,151000,22967270,3620,3620,3620,3620,0
|
|
20241025,150900,22967270,3620,3620,3620,3620,0
|
|
20241025,150800,22967270,3620,3620,3620,3620,0
|
|
20241025,150700,22967270,3620,3620,3620,3620,2
|
|
20241025,150600,22960030,3620,3620,3620,3620,0
|
|
20241025,150500,22960030,3620,3620,3620,3620,0
|
|
20241025,150400,22960030,3620,3620,3620,3620,0
|
|
20241025,150300,22960030,3620,3620,3620,3620,2
|
|
20241025,150200,22952790,3605,3605,3605,3605,0
|
|
20241025,150100,22952790,3605,3605,3605,3605,120
|
|
20241025,150000,22520190,3610,3620,3620,3610,236
|
|
20241025,145900,21668055,3620,3620,3620,3620,0
|
|
20241025,145800,21668055,3620,3620,3620,3620,0
|
|
20241025,145700,21668055,3620,3620,3620,3620,29
|
|
20241025,145600,21563075,3620,3620,3620,3620,2
|
|
20241025,145500,21555835,3620,3620,3620,3620,0
|
|
20241025,145400,21555835,3620,3620,3620,3620,0
|
|
20241025,145300,21555835,3620,3620,3620,3620,0
|
|
20241025,145200,21555835,3620,3620,3620,3620,2
|
|
20241025,145100,21548595,3615,3615,3615,3615,0
|
|
20241025,145000,21548595,3615,3615,3615,3615,0
|
|
20241025,144900,21548595,3615,3615,3615,3615,0
|
|
20241025,144800,21548595,3615,3615,3615,3615,2
|
|
20241025,144700,21541365,3620,3620,3620,3620,0
|
|
20241025,144600,21541365,3620,3620,3620,3620,0
|
|
20241025,144500,21541365,3620,3620,3620,3620,0
|
|
20241025,144400,21541365,3620,3615,3620,3615,3
|
|
20241025,144300,21530515,3620,3620,3620,3620,0
|
|
20241025,144200,21530515,3620,3620,3620,3620,0
|
|
20241025,144100,21530515,3620,3620,3620,3620,0
|
|
20241025,144000,21530515,3620,3620,3620,3620,2
|
|
20241025,143900,21523275,3610,3620,3620,3610,700
|
|
20241025,143800,18994340,3630,3630,3630,3630,0
|
|
20241025,143700,18994340,3630,3625,3630,3625,2
|
|
20241025,143600,18987085,3620,3620,3620,3620,0
|
|
20241025,143500,18987085,3620,3620,3620,3620,0
|
|
20241025,143400,18987085,3620,3620,3620,3620,0
|
|
20241025,143300,18987085,3620,3625,3625,3620,3
|
|
20241025,143200,18976215,3630,3630,3630,3630,0
|
|
20241025,143100,18976215,3630,3630,3630,3630,0
|
|
20241025,143000,18976215,3630,3630,3630,3630,0
|
|
20241025,142900,18976215,3630,3630,3630,3630,2
|
|
20241025,142800,18968955,3630,3630,3630,3630,1
|
|
20241025,142700,18965325,3630,3630,3630,3630,0
|
|
20241025,142600,18965325,3630,3630,3630,3630,0
|
|
20241025,142500,18965325,3630,3625,3630,3625,2
|
|
20241025,142400,18958070,3625,3625,3625,3625,0
|
|
20241025,142300,18958070,3625,3625,3625,3625,0
|
|
20241025,142200,18958070,3625,3625,3625,3625,0
|
|
20241025,142100,18958070,3625,3625,3625,3625,2
|
|
20241025,142000,18950820,3625,3625,3625,3625,0
|
|
20241025,141900,18950820,3625,3625,3625,3625,580
|
|
20241025,141800,16848320,3625,3625,3625,3625,2
|
|
20241025,141700,16841070,3620,3620,3620,3620,0
|
|
20241025,141600,16841070,3620,3620,3620,3620,3
|
|
20241025,141500,16830210,3625,3625,3625,3625,0
|
|
20241025,141400,16830210,3625,3625,3625,3625,2
|
|
20241025,141300,16822960,3620,3620,3620,3620,3
|
|
20241025,141200,16812100,3625,3625,3625,3625,0
|
|
20241025,141100,16812100,3625,3625,3625,3625,0
|
|
20241025,141000,16812100,3625,3625,3625,3625,2
|
|
20241025,140900,16804850,3625,3625,3625,3625,0
|
|
20241025,140800,16804850,3625,3625,3625,3625,0
|
|
20241025,140700,16804850,3625,3625,3625,3625,0
|
|
20241025,140600,16804850,3625,3620,3625,3620,5
|
|
20241025,140500,16786740,3620,3620,3620,3620,0
|
|
20241025,140400,16786740,3620,3620,3620,3620,0
|
|
20241025,140300,16786740,3620,3620,3620,3620,4
|
|
20241025,140200,16772260,3625,3625,3625,3625,2
|
|
20241025,140100,16765010,3620,3620,3620,3620,3
|
|
20241025,140000,16754150,3625,3625,3625,3625,0
|
|
20241025,135900,16754150,3625,3625,3625,3625,0
|
|
20241025,135800,16754150,3625,3625,3625,3625,2
|
|
20241025,135700,16746900,3625,3625,3625,3625,0
|
|
20241025,135600,16746900,3625,3625,3625,3620,31
|
|
20241025,135500,16634535,3625,3625,3625,3625,2
|
|
20241025,135400,16627285,3620,3620,3620,3620,0
|
|
20241025,135300,16627285,3620,3620,3620,3620,0
|
|
20241025,135200,16627285,3620,3620,3620,3620,0
|
|
20241025,135100,16627285,3620,3620,3620,3620,2
|
|
20241025,135000,16620045,3625,3625,3625,3625,0
|
|
20241025,134900,16620045,3625,3625,3625,3625,0
|
|
20241025,134800,16620045,3625,3625,3625,3625,0
|
|
20241025,134700,16620045,3625,3625,3625,3625,2
|
|
20241025,134600,16612795,3625,3635,3635,3625,283
|
|
20241025,134500,15586900,3640,3640,3640,3640,0
|
|
20241025,134400,15586900,3640,3640,3640,3640,0
|
|
20241025,134300,15586900,3640,3635,3640,3635,6
|
|
20241025,134200,15565080,3645,3645,3645,3645,0
|
|
20241025,134100,15565080,3645,3645,3645,3645,0
|
|
20241025,134000,15565080,3645,3645,3645,3645,0
|
|
20241025,133900,15565080,3645,3625,3645,3625,3
|
|
20241025,133800,15554175,3640,3620,3640,3620,343
|
|
20241025,133700,14310685,3620,3620,3620,3620,0
|
|
20241025,133600,14310685,3620,3620,3620,3620,2
|
|
20241025,133500,14303445,3615,3615,3615,3615,0
|
|
20241025,133400,14303445,3615,3615,3615,3615,5
|
|
20241025,133300,14285370,3620,3620,3620,3620,0
|
|
20241025,133200,14285370,3620,3620,3620,3620,2
|
|
20241025,133100,14278130,3620,3620,3620,3620,0
|
|
20241025,133000,14278130,3620,3620,3620,3620,0
|
|
20241025,132900,14278130,3620,3620,3620,3620,0
|
|
20241025,132800,14278130,3620,3620,3620,3620,2
|
|
20241025,132700,14270890,3625,3625,3625,3625,0
|
|
20241025,132600,14270890,3625,3620,3625,3620,345
|
|
20241025,132500,13020325,3620,3620,3620,3620,0
|
|
20241025,132400,13020325,3620,3615,3620,3615,52
|
|
20241025,132300,12832335,3615,3615,3615,3615,0
|
|
20241025,132200,12832335,3615,3615,3615,3615,10
|
|
20241025,132100,12796185,3615,3615,3615,3615,3
|
|
20241025,132000,12785340,3620,3620,3620,3620,2
|
|
20241025,131900,12778100,3615,3615,3615,3615,3
|
|
20241025,131800,12767255,3620,3620,3620,3620,0
|
|
20241025,131700,12767255,3620,3620,3620,3620,0
|
|
20241025,131600,12767255,3620,3610,3620,3610,52
|
|
20241025,131500,12579515,3620,3620,3620,3620,0
|
|
20241025,131400,12579515,3620,3620,3620,3620,0
|
|
20241025,131300,12579515,3620,3615,3620,3615,2
|
|
20241025,131200,12572280,3610,3610,3610,3610,0
|
|
20241025,131100,12572280,3610,3610,3610,3610,3
|
|
20241025,131000,12561450,3615,3615,3615,3615,0
|
|
20241025,130900,12561450,3615,3615,3615,3615,2
|
|
20241025,130800,12554220,3620,3620,3620,3620,0
|
|
20241025,130700,12554220,3620,3620,3620,3620,0
|
|
20241025,130600,12554220,3620,3620,3620,3620,0
|
|
20241025,130500,12554220,3620,3615,3620,3615,2
|
|
20241025,130400,12546985,3610,3610,3610,3610,1
|
|
20241025,130300,12543375,3615,3615,3615,3615,0
|
|
20241025,130200,12543375,3615,3615,3615,3615,0
|
|
20241025,130100,12543375,3615,3615,3615,3615,2
|
|
20241025,130000,12536145,3620,3615,3620,3610,285
|
|
20241025,125900,11506305,3615,3615,3615,3615,2
|
|
20241025,125800,11499075,3620,3620,3620,3620,0
|
|
20241025,125700,11499075,3620,3620,3620,3620,2
|
|
20241025,125600,11491835,3620,3620,3620,3620,0
|
|
20241025,125500,11491835,3620,3620,3620,3620,0
|
|
20241025,125400,11491835,3620,3620,3620,3620,2
|
|
20241025,125300,11484595,3620,3620,3620,3620,11
|
|
20241025,125200,11444775,3625,3625,3625,3625,0
|
|
20241025,125100,11444775,3625,3625,3625,3625,0
|
|
20241025,125000,11444775,3625,3625,3625,3625,2
|
|
20241025,124900,11437525,3625,3625,3625,3625,0
|
|
20241025,124800,11437525,3625,3625,3625,3625,0
|
|
20241025,124700,11437525,3625,3625,3625,3625,0
|
|
20241025,124600,11437525,3625,3625,3625,3625,2
|
|
20241025,124500,11430275,3625,3625,3625,3625,2
|
|
20241025,124400,11423025,3625,3625,3625,3625,0
|
|
20241025,124300,11423025,3625,3625,3625,3625,0
|
|
20241025,124200,11423025,3625,3625,3625,3625,2
|
|
20241025,124100,11415775,3625,3625,3625,3625,0
|
|
20241025,124000,11415775,3625,3625,3625,3625,0
|
|
20241025,123900,11415775,3625,3625,3625,3625,0
|
|
20241025,123800,11415775,3625,3625,3625,3625,2
|
|
20241025,123700,11408525,3620,3620,3620,3620,15
|
|
20241025,123600,11354225,3620,3620,3620,3620,0
|
|
20241025,123500,11354225,3620,3620,3620,3620,0
|
|
20241025,123400,11354225,3620,3620,3620,3620,2
|
|
20241025,123300,11346985,3620,3620,3620,3620,0
|
|
20241025,123200,11346985,3620,3620,3620,3620,0
|
|
20241025,123100,11346985,3620,3620,3620,3620,2
|
|
20241025,123000,11339745,3620,3620,3620,3620,0
|
|
20241025,122900,11339745,3620,3620,3620,3620,0
|
|
20241025,122800,11339745,3620,3620,3620,3620,0
|
|
20241025,122700,11339745,3620,3620,3620,3620,2
|
|
20241025,122600,11332505,3620,3620,3620,3620,0
|
|
20241025,122500,11332505,3620,3620,3620,3620,0
|
|
20241025,122400,11332505,3620,3620,3620,3620,0
|
|
20241025,122300,11332505,3620,3620,3620,3620,2
|
|
20241025,122200,11325265,3615,3615,3615,3615,0
|
|
20241025,122100,11325265,3615,3620,3620,3615,178
|
|
20241025,122000,10680920,3620,3620,3620,3620,0
|
|
20241025,121900,10680920,3620,3620,3620,3620,2
|
|
20241025,121800,10673680,3615,3615,3615,3615,22
|
|
20241025,121700,10594150,3625,3625,3625,3625,0
|
|
20241025,121600,10594150,3625,3625,3625,3625,0
|
|
20241025,121500,10594150,3625,3625,3625,3625,2
|
|
20241025,121400,10586900,3625,3625,3625,3625,0
|
|
20241025,121300,10586900,3625,3625,3625,3625,0
|
|
20241025,121200,10586900,3625,3625,3625,3625,2
|
|
20241025,121100,10579650,3625,3625,3625,3625,0
|
|
20241025,121000,10579650,3625,3625,3625,3625,0
|
|
20241025,120900,10579650,3625,3625,3625,3625,0
|
|
20241025,120800,10579650,3625,3625,3625,3625,2
|
|
20241025,120700,10572400,3625,3625,3625,3625,1
|
|
20241025,120600,10568775,3620,3620,3620,3620,0
|
|
20241025,120500,10568775,3620,3620,3620,3620,0
|
|
20241025,120400,10568775,3620,3620,3620,3620,2
|
|
20241025,120300,10561535,3620,3625,3625,3620,2
|
|
20241025,120200,10554290,3625,3625,3625,3625,2
|
|
20241025,120100,10547040,3615,3615,3615,3615,30
|
|
20241025,120000,10438590,3625,3625,3625,3625,2
|
|
20241025,115900,10431340,3625,3625,3625,3625,0
|
|
20241025,115800,10431340,3625,3625,3625,3625,1
|
|
20241025,115700,10427715,3625,3625,3625,3625,0
|
|
20241025,115600,10427715,3625,3625,3625,3625,2
|
|
20241025,115500,10420465,3625,3625,3625,3625,0
|
|
20241025,115400,10420465,3625,3625,3625,3625,0
|
|
20241025,115300,10420465,3625,3625,3625,3625,1
|
|
20241025,115200,10416840,3625,3625,3625,3625,2
|
|
20241025,115100,10409590,3625,3625,3625,3625,0
|
|
20241025,115000,10409590,3625,3625,3625,3625,0
|
|
20241025,114900,10409590,3625,3625,3625,3625,2
|
|
20241025,114800,10402340,3625,3625,3625,3625,1
|
|
20241025,114700,10398715,3625,3625,3625,3625,0
|
|
20241025,114600,10398715,3625,3625,3625,3625,1
|
|
20241025,114500,10395090,3625,3625,3625,3625,2
|
|
20241025,114400,10387840,3625,3625,3625,3625,0
|
|
20241025,114300,10387840,3625,3625,3625,3625,1
|
|
20241025,114200,10384215,3625,3625,3625,3625,0
|
|
20241025,114100,10384215,3625,3625,3625,3625,2
|
|
20241025,114000,10376965,3625,3625,3625,3625,0
|
|
20241025,113900,10376965,3625,3625,3625,3625,1
|
|
20241025,113800,10373340,3625,3625,3625,3625,0
|
|
20241025,113700,10373340,3625,3625,3625,3625,2
|
|
20241025,113600,10366090,3620,3620,3620,3620,53
|
|
20241025,113500,10174230,3620,3620,3620,3620,0
|
|
20241025,113400,10174230,3620,3620,3620,3620,1
|
|
20241025,113300,10170610,3620,3620,3620,3620,2
|
|
20241025,113200,10163370,3620,3620,3620,3620,0
|
|
20241025,113100,10163370,3620,3620,3620,3620,0
|
|
20241025,113000,10163370,3620,3620,3620,3620,3
|
|
20241025,112900,10152510,3620,3620,3620,3620,1
|
|
20241025,112800,10148890,3615,3615,3615,3615,0
|
|
20241025,112700,10148890,3615,3615,3615,3615,0
|
|
20241025,112600,10148890,3615,3620,3620,3615,5
|
|
20241025,112500,10130805,3620,3620,3620,3620,0
|
|
20241025,112400,10130805,3620,3620,3620,3620,1
|
|
20241025,112300,10127185,3615,3615,3615,3615,3
|
|
20241025,112200,10116340,3620,3620,3620,3620,2
|
|
20241025,112100,10109100,3620,3620,3620,3620,0
|
|
20241025,112000,10109100,3620,3620,3620,3620,1
|
|
20241025,111900,10105480,3620,3620,3620,3620,0
|
|
20241025,111800,10105480,3620,3620,3620,3620,2
|
|
20241025,111700,10098240,3615,3615,3615,3615,0
|
|
20241025,111600,10098240,3615,3615,3615,3615,3
|
|
20241025,111500,10087395,3620,3620,3620,3620,1
|
|
20241025,111400,10083775,3620,3620,3620,3620,2
|
|
20241025,111300,10076535,3615,3615,3615,3615,0
|
|
20241025,111200,10076535,3615,3615,3615,3615,0
|
|
20241025,111100,10076535,3615,3615,3615,3615,3
|
|
20241025,111000,10065690,3620,3620,3620,3620,4
|
|
20241025,110900,10051210,3620,3620,3620,3620,0
|
|
20241025,110800,10051210,3620,3620,3620,3620,0
|
|
20241025,110700,10051210,3620,3620,3620,3620,3
|
|
20241025,110600,10040350,3615,3615,3615,3615,20
|
|
20241025,110500,9968050,3620,3620,3620,3620,1
|
|
20241025,110400,9964430,3620,3620,3620,3620,12
|
|
20241025,110300,9920990,3620,3620,3620,3620,2
|
|
20241025,110200,9913750,3620,3620,3620,3620,14
|
|
20241025,110100,9863070,3620,3615,3620,3615,4
|
|
20241025,110000,9848605,3620,3620,3620,3620,21
|
|
20241025,105900,9772585,3620,3620,3620,3620,2
|
|
20241025,105800,9765345,3620,3620,3620,3620,0
|
|
20241025,105700,9765345,3620,3620,3620,3620,0
|
|
20241025,105600,9765345,3620,3615,3620,3615,3
|
|
20241025,105500,9754495,3620,3620,3620,3620,2
|
|
20241025,105400,9747255,3620,3620,3620,3620,0
|
|
20241025,105300,9747255,3620,3620,3620,3620,0
|
|
20241025,105200,9747255,3620,3620,3620,3620,0
|
|
20241025,105100,9747255,3620,3620,3620,3615,5
|
|
20241025,105000,9729165,3620,3620,3620,3620,10
|
|
20241025,104900,9692965,3620,3620,3620,3620,0
|
|
20241025,104800,9692965,3620,3620,3620,3620,2
|
|
20241025,104700,9685725,3615,3615,3615,3615,4
|
|
20241025,104600,9671265,3620,3620,3620,3620,1
|
|
20241025,104500,9667645,3620,3620,3620,3620,0
|
|
20241025,104400,9667645,3620,3620,3620,3620,2
|
|
20241025,104300,9660405,3620,3620,3620,3620,0
|
|
20241025,104200,9660405,3620,3620,3620,3620,1
|
|
20241025,104100,9656785,3620,3620,3620,3620,47
|
|
20241025,104000,9486645,3625,3625,3625,3625,2
|
|
20241025,103900,9479395,3620,3620,3620,3620,0
|
|
20241025,103800,9479395,3620,3620,3620,3620,2
|
|
20241025,103700,9472155,3625,3625,3625,3625,1
|
|
20241025,103600,9468530,3625,3625,3625,3625,2
|
|
20241025,103500,9461280,3625,3625,3625,3625,0
|
|
20241025,103400,9461280,3625,3625,3625,3625,0
|
|
20241025,103300,9461280,3625,3625,3625,3625,0
|
|
20241025,103200,9461280,3625,3625,3625,3625,3
|
|
20241025,103100,9450405,3620,3620,3620,3620,3
|
|
20241025,103000,9439545,3625,3625,3625,3625,0
|
|
20241025,102900,9439545,3625,3625,3625,3625,0
|
|
20241025,102800,9439545,3625,3625,3625,3625,2
|
|
20241025,102700,9432295,3620,3620,3620,3620,1
|
|
20241025,102600,9428675,3615,3615,3615,3615,3
|
|
20241025,102500,9417830,3620,3620,3620,3620,2
|
|
20241025,102400,9410590,3625,3625,3625,3625,0
|
|
20241025,102300,9410590,3625,3625,3625,3625,2
|
|
20241025,102200,9403340,3625,3625,3625,3625,0
|
|
20241025,102100,9403340,3625,3625,3625,3625,2
|
|
20241025,102000,9396090,3620,3620,3620,3620,0
|
|
20241025,101900,9396090,3620,3620,3620,3620,0
|
|
20241025,101800,9396090,3620,3630,3630,3620,167
|
|
20241025,101700,8791540,3620,3620,3620,3620,3
|
|
20241025,101600,8780680,3625,3625,3625,3625,0
|
|
20241025,101500,8780680,3625,3625,3625,3625,0
|
|
20241025,101400,8780680,3625,3625,3625,3625,0
|
|
20241025,101300,8780680,3625,3625,3625,3625,4
|
|
20241025,101200,8766180,3620,3620,3620,3620,0
|
|
20241025,101100,8766180,3620,3620,3620,3620,70
|
|
20241025,101000,8512780,3620,3645,3645,3620,1367
|
|
20241025,100900,3556040,3650,3645,3650,3645,10
|
|
20241025,100800,3519575,3650,3650,3650,3650,3
|
|
20241025,100700,3508625,3650,3650,3650,3650,4
|
|
20241025,100600,3494025,3655,3655,3655,3655,3
|
|
20241025,100500,3483060,3655,3655,3655,3655,1
|
|
20241025,100400,3479405,3655,3655,3655,3655,1
|
|
20241025,100300,3475750,3655,3655,3655,3655,0
|
|
20241025,100200,3475750,3655,3655,3655,3655,23
|
|
20241025,100100,3391685,3655,3655,3655,3655,0
|
|
20241025,100000,3391685,3655,3655,3655,3655,0
|
|
20241025,095900,3391685,3655,3655,3655,3655,1
|
|
20241025,095800,3388030,3660,3655,3660,3655,3
|
|
20241025,095700,3377060,3655,3655,3655,3655,0
|
|
20241025,095600,3377060,3655,3655,3655,3655,0
|
|
20241025,095500,3377060,3655,3655,3655,3655,0
|
|
20241025,095400,3377060,3655,3655,3655,3655,4
|
|
20241025,095300,3362440,3655,3650,3655,3650,15
|
|
20241025,095200,3307630,3645,3645,3645,3645,2
|
|
20241025,095100,3300340,3650,3650,3650,3650,0
|
|
20241025,095000,3300340,3650,3645,3650,3645,3
|
|
20241025,094900,3289395,3645,3645,3645,3645,1
|
|
20241025,094800,3285750,3650,3650,3650,3650,0
|
|
20241025,094700,3285750,3650,3650,3650,3650,0
|
|
20241025,094600,3285750,3650,3645,3650,3645,3
|
|
20241025,094500,3274805,3645,3645,3645,3645,1
|
|
20241025,094400,3271160,3645,3645,3645,3645,1
|
|
20241025,094300,3267515,3645,3655,3660,3645,289
|
|
20241025,094200,2213965,3655,3655,3655,3655,39
|
|
20241025,094100,2071420,3655,3655,3655,3655,24
|
|
20241025,094000,1983700,3655,3660,3660,3655,48
|
|
20241025,093900,1808255,3660,3660,3660,3660,3
|
|
20241025,093800,1797275,3655,3650,3655,3650,33
|
|
20241025,093700,1676665,3655,3655,3655,3655,0
|
|
20241025,093600,1676665,3655,3655,3655,3655,0
|
|
20241025,093500,1676665,3655,3650,3655,3650,4
|
|
20241025,093400,1662055,3640,3640,3640,3640,12
|
|
20241025,093300,1618375,3640,3640,3640,3640,0
|
|
20241025,093200,1618375,3640,3640,3640,3640,0
|
|
20241025,093100,1618375,3640,3640,3640,3640,3
|
|
20241025,093000,1607455,3640,3640,3640,3640,1
|
|
20241025,092900,1603815,3640,3640,3640,3640,0
|
|
20241025,092800,1603815,3640,3640,3640,3640,0
|
|
20241025,092700,1603815,3640,3635,3640,3635,204
|
|
20241025,092600,862260,3640,3640,3640,3640,0
|
|
20241025,092500,862260,3640,3640,3640,3640,1
|
|
20241025,092400,858620,3640,3640,3640,3640,3
|
|
20241025,092300,847700,3640,3640,3640,3640,0
|
|
20241025,092200,847700,3640,3640,3640,3640,0
|
|
20241025,092100,847700,3640,3640,3640,3640,1
|
|
20241025,092000,844060,3640,3640,3640,3640,3
|
|
20241025,091900,833140,3640,3640,3640,3640,0
|
|
20241025,091800,833140,3640,3640,3640,3640,0
|
|
20241025,091700,833140,3640,3640,3640,3640,0
|
|
20241025,091600,833140,3640,3640,3640,3640,25
|
|
20241025,091500,742140,3640,3640,3640,3640,0
|
|
20241025,091400,742140,3640,3640,3640,3640,0
|
|
20241025,091300,742140,3640,3640,3640,3640,0
|
|
20241025,091200,742140,3640,3640,3640,3640,3
|
|
20241025,091100,731220,3640,3640,3640,3640,2
|
|
20241025,091000,723940,3635,3635,3635,3635,0
|
|
20241025,090900,723940,3635,3635,3635,3635,100
|
|
20241025,090800,360440,3640,3640,3640,3640,3
|
|
20241025,090700,349520,3640,3640,3640,3640,0
|
|
20241025,090600,349520,3640,3640,3640,3640,1
|
|
20241025,090500,345880,3640,3640,3640,3640,0
|
|
20241025,090400,345880,3640,3640,3640,3640,3
|
|
20241025,090300,334960,3640,3640,3640,3640,0
|
|
20241025,090200,334960,3640,3630,3640,3630,33
|
|
20241025,090100,215160,3655,3655,3655,3655,3
|
|
20241025,090000,204195,3660,3615,3660,3615,56
|