580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183700,69150975,2815,2815,2815,2815,694
|
|
20241025,183600,69150975,2815,2815,2815,2815,0
|
|
20241025,183500,69150975,2815,2815,2815,2815,0
|
|
20241025,183400,69150975,2815,2815,2815,2815,0
|
|
20241025,183300,69150975,2815,2815,2815,2815,0
|
|
20241025,183200,69150975,2815,2815,2815,2815,0
|
|
20241025,183100,69150975,2815,2815,2815,2815,0
|
|
20241025,183000,69150975,2815,2815,2815,2815,0
|
|
20241025,182900,69150975,2815,2815,2815,2815,0
|
|
20241025,182800,69150975,2815,2815,2815,2815,0
|
|
20241025,182700,69150975,2815,2815,2815,2815,0
|
|
20241025,182600,69150975,2815,2815,2815,2815,0
|
|
20241025,182500,69150975,2815,2815,2815,2815,0
|
|
20241025,182400,69150975,2815,2815,2815,2815,0
|
|
20241025,182300,69150975,2815,2815,2815,2815,0
|
|
20241025,182200,69150975,2815,2815,2815,2815,0
|
|
20241025,182100,69150975,2815,2815,2815,2815,0
|
|
20241025,182000,69150975,2815,2815,2815,2815,0
|
|
20241025,181900,69150975,2815,2815,2815,2815,0
|
|
20241025,181800,69150975,2815,2815,2815,2815,0
|
|
20241025,181700,69150975,2815,2815,2815,2815,0
|
|
20241025,181600,69150975,2815,2815,2815,2815,0
|
|
20241025,181500,69150975,2815,2815,2815,2815,0
|
|
20241025,181400,69150975,2815,2815,2815,2815,0
|
|
20241025,181300,69150975,2815,2815,2815,2815,0
|
|
20241025,181200,69150975,2815,2815,2815,2815,0
|
|
20241025,181100,69150975,2815,2815,2815,2815,0
|
|
20241025,181000,69150975,2815,2815,2815,2815,0
|
|
20241025,180900,69150975,2815,2815,2815,2815,0
|
|
20241025,180800,69150975,2815,2815,2815,2815,0
|
|
20241025,180700,69150975,2815,2815,2815,2815,694
|
|
20241025,180600,69150975,2815,2815,2815,2815,0
|
|
20241025,180500,69150975,2815,2815,2815,2815,0
|
|
20241025,180400,69150975,2815,2815,2815,2815,0
|
|
20241025,180300,69150975,2815,2815,2815,2815,0
|
|
20241025,180200,69150975,2815,2815,2815,2815,0
|
|
20241025,180100,69150975,2815,2815,2815,2815,0
|
|
20241025,180000,69150975,2815,2815,2815,2815,0
|
|
20241025,175900,69150975,2815,2815,2815,2815,0
|
|
20241025,175800,69150975,2815,2815,2815,2815,0
|
|
20241025,175700,69150975,2815,2815,2815,2815,0
|
|
20241025,175600,69150975,2815,2815,2815,2815,0
|
|
20241025,175500,69150975,2815,2815,2815,2815,0
|
|
20241025,175400,69150975,2815,2815,2815,2815,0
|
|
20241025,175300,69150975,2815,2815,2815,2815,0
|
|
20241025,175200,69150975,2815,2815,2815,2815,0
|
|
20241025,175100,69150975,2815,2815,2815,2815,0
|
|
20241025,175000,69150975,2815,2815,2815,2815,0
|
|
20241025,174900,69150975,2815,2815,2815,2815,0
|
|
20241025,174800,69150975,2815,2815,2815,2815,0
|
|
20241025,174700,69150975,2815,2815,2815,2815,0
|
|
20241025,174600,69150975,2815,2815,2815,2815,0
|
|
20241025,174500,69150975,2815,2815,2815,2815,0
|
|
20241025,174400,69150975,2815,2815,2815,2815,0
|
|
20241025,174300,69150975,2815,2815,2815,2815,0
|
|
20241025,174200,69150975,2815,2815,2815,2815,0
|
|
20241025,174100,69150975,2815,2815,2815,2815,0
|
|
20241025,174000,69150975,2815,2815,2815,2815,0
|
|
20241025,173900,69150975,2815,2815,2815,2815,0
|
|
20241025,173800,69150975,2815,2815,2815,2815,0
|
|
20241025,173700,69150975,2815,2815,2815,2815,694
|
|
20241025,173600,69150975,2815,2815,2815,2815,0
|
|
20241025,173500,69150975,2815,2815,2815,2815,0
|
|
20241025,173400,69150975,2815,2815,2815,2815,0
|
|
20241025,173300,69150975,2815,2815,2815,2815,0
|
|
20241025,173200,69150975,2815,2815,2815,2815,0
|
|
20241025,173100,69150975,2815,2815,2815,2815,0
|
|
20241025,173000,69150975,2815,2815,2815,2815,0
|
|
20241025,172900,69150975,2815,2815,2815,2815,0
|
|
20241025,172800,69150975,2815,2815,2815,2815,0
|
|
20241025,172700,69150975,2815,2815,2815,2815,0
|
|
20241025,172600,69150975,2815,2815,2815,2815,0
|
|
20241025,172500,69150975,2815,2815,2815,2815,0
|
|
20241025,172400,69150975,2815,2815,2815,2815,0
|
|
20241025,172300,69150975,2815,2815,2815,2815,0
|
|
20241025,172200,69150975,2815,2815,2815,2815,0
|
|
20241025,172100,69150975,2815,2815,2815,2815,0
|
|
20241025,172000,69150975,2815,2815,2815,2815,0
|
|
20241025,171900,69150975,2815,2815,2815,2815,0
|
|
20241025,171800,69150975,2815,2815,2815,2815,0
|
|
20241025,171700,69150975,2815,2815,2815,2815,0
|
|
20241025,171600,69150975,2815,2815,2815,2815,0
|
|
20241025,171500,69150975,2815,2815,2815,2815,0
|
|
20241025,171400,69150975,2815,2815,2815,2815,0
|
|
20241025,171300,69150975,2815,2815,2815,2815,0
|
|
20241025,171200,69150975,2815,2815,2815,2815,0
|
|
20241025,171100,69150975,2815,2815,2815,2815,0
|
|
20241025,171000,69150975,2815,2815,2815,2815,0
|
|
20241025,170900,69150975,2815,2815,2815,2815,0
|
|
20241025,170800,69150975,2815,2815,2815,2815,0
|
|
20241025,170700,69150975,2815,2815,2815,2815,694
|
|
20241025,170600,69150975,2815,2815,2815,2815,0
|
|
20241025,170500,69150975,2815,2815,2815,2815,0
|
|
20241025,170400,69150975,2815,2815,2815,2815,0
|
|
20241025,170300,69150975,2815,2815,2815,2815,0
|
|
20241025,170200,69150975,2815,2815,2815,2815,0
|
|
20241025,170100,69150975,2815,2815,2815,2815,0
|
|
20241025,170000,69150975,2815,2815,2815,2815,0
|
|
20241025,165900,69150975,2815,2815,2815,2815,0
|
|
20241025,165800,69150975,2815,2815,2815,2815,0
|
|
20241025,165700,69150975,2815,2815,2815,2815,0
|
|
20241025,165600,69150975,2815,2815,2815,2815,0
|
|
20241025,165500,69150975,2815,2815,2815,2815,0
|
|
20241025,165400,69150975,2815,2815,2815,2815,0
|
|
20241025,165300,69150975,2815,2815,2815,2815,0
|
|
20241025,165200,69150975,2815,2815,2815,2815,0
|
|
20241025,165100,69150975,2815,2815,2815,2815,0
|
|
20241025,165000,69150975,2815,2815,2815,2815,0
|
|
20241025,164900,69150975,2815,2815,2815,2815,0
|
|
20241025,164800,69150975,2815,2815,2815,2815,0
|
|
20241025,164700,69150975,2815,2815,2815,2815,0
|
|
20241025,164600,69150975,2815,2815,2815,2815,0
|
|
20241025,164500,69150975,2815,2815,2815,2815,0
|
|
20241025,164400,69150975,2815,2815,2815,2815,0
|
|
20241025,164300,69150975,2815,2815,2815,2815,0
|
|
20241025,164200,69150975,2815,2815,2815,2815,0
|
|
20241025,164100,69150975,2815,2815,2815,2815,0
|
|
20241025,164000,69150975,2815,2815,2815,2815,0
|
|
20241025,163900,69150975,2815,2815,2815,2815,0
|
|
20241025,163800,69150975,2815,2815,2815,2815,0
|
|
20241025,163700,69150975,2815,2815,2815,2815,694
|
|
20241025,163600,69150975,2815,2815,2815,2815,0
|
|
20241025,163500,69150975,2815,2815,2815,2815,0
|
|
20241025,163400,69150975,2815,2815,2815,2815,0
|
|
20241025,163300,69150975,2815,2815,2815,2815,0
|
|
20241025,163200,69150975,2815,2815,2815,2815,0
|
|
20241025,163100,69150975,2815,2815,2815,2815,0
|
|
20241025,163000,69150975,2815,2815,2815,2815,0
|
|
20241025,162900,69150975,2815,2815,2815,2815,0
|
|
20241025,162800,69150975,2815,2815,2815,2815,0
|
|
20241025,162700,69150975,2815,2815,2815,2815,0
|
|
20241025,162600,69150975,2815,2815,2815,2815,0
|
|
20241025,162500,69150975,2815,2815,2815,2815,0
|
|
20241025,162400,69150975,2815,2815,2815,2815,0
|
|
20241025,162300,69150975,2815,2815,2815,2815,0
|
|
20241025,162200,69150975,2815,2815,2815,2815,0
|
|
20241025,162100,69150975,2815,2815,2815,2815,0
|
|
20241025,162000,69150975,2815,2815,2815,2815,0
|
|
20241025,161900,69150975,2815,2815,2815,2815,0
|
|
20241025,161800,69150975,2815,2815,2815,2815,0
|
|
20241025,161700,69150975,2815,2815,2815,2815,0
|
|
20241025,161600,69150975,2815,2815,2815,2815,0
|
|
20241025,161500,69150975,2815,2815,2815,2815,0
|
|
20241025,161400,69150975,2815,2815,2815,2815,0
|
|
20241025,161300,69150975,2815,2815,2815,2815,0
|
|
20241025,161200,69150975,2815,2815,2815,2815,0
|
|
20241025,161100,69150975,2815,2815,2815,2815,0
|
|
20241025,161000,69150975,2815,2815,2815,2815,0
|
|
20241025,160900,69150975,2815,2815,2815,2815,0
|
|
20241025,160800,69150975,2815,2815,2815,2815,0
|
|
20241025,160700,69150975,2815,2815,2815,2815,694
|
|
20241025,160600,69150975,2815,2815,2815,2815,0
|
|
20241025,160500,69150975,2815,2815,2815,2815,0
|
|
20241025,160400,69150975,2815,2815,2815,2815,0
|
|
20241025,160300,69150975,2815,2815,2815,2815,0
|
|
20241025,160200,69150975,2815,2815,2815,2815,0
|
|
20241025,160100,69150975,2815,2815,2815,2815,0
|
|
20241025,160000,69150975,2815,2815,2815,2815,0
|
|
20241025,155900,69150975,2815,2815,2815,2815,0
|
|
20241025,155800,69150975,2815,2815,2815,2815,0
|
|
20241025,155700,69150975,2815,2815,2815,2815,0
|
|
20241025,155600,69150975,2815,2815,2815,2815,0
|
|
20241025,155500,69150975,2815,2815,2815,2815,0
|
|
20241025,155400,69150975,2815,2815,2815,2815,0
|
|
20241025,155300,69150975,2815,2815,2815,2815,0
|
|
20241025,155200,69150975,2815,2815,2815,2815,0
|
|
20241025,155100,69150975,2815,2815,2815,2815,0
|
|
20241025,155000,69150975,2815,2815,2815,2815,0
|
|
20241025,154900,69150975,2815,2815,2815,2815,0
|
|
20241025,154800,69150975,2815,2815,2815,2815,0
|
|
20241025,154700,69150975,2815,2815,2815,2815,0
|
|
20241025,154600,69150975,2815,2815,2815,2815,0
|
|
20241025,154500,69150975,2815,2815,2815,2815,0
|
|
20241025,154400,69150975,2815,2815,2815,2815,0
|
|
20241025,154300,69150975,2815,2815,2815,2815,0
|
|
20241025,154200,69150975,2815,2815,2815,2815,0
|
|
20241025,154100,69150975,2815,2815,2815,2815,0
|
|
20241025,154000,69150975,2815,2815,2815,2815,0
|
|
20241025,153900,69150975,2815,2815,2815,2815,0
|
|
20241025,153800,69150975,2815,2815,2815,2815,0
|
|
20241025,153700,69150975,2815,2815,2815,2815,694
|
|
20241025,153600,69150975,2815,2815,2815,2815,0
|
|
20241025,153500,69150975,2815,2815,2815,2815,0
|
|
20241025,153400,69150975,2815,2815,2815,2815,0
|
|
20241025,153300,69150975,2815,2815,2815,2815,0
|
|
20241025,153200,69150975,2815,2815,2815,2815,0
|
|
20241025,153100,69150975,2815,2815,2815,2815,0
|
|
20241025,153000,69150975,2815,2815,2815,2815,694
|
|
20241025,152900,67197365,2815,2815,2815,2815,0
|
|
20241025,152800,67197365,2815,2815,2815,2815,0
|
|
20241025,152700,67197365,2815,2815,2815,2815,0
|
|
20241025,152600,67197365,2815,2815,2815,2815,0
|
|
20241025,152500,67197365,2815,2815,2815,2815,0
|
|
20241025,152400,67197365,2815,2815,2815,2815,0
|
|
20241025,152300,67197365,2815,2815,2815,2815,0
|
|
20241025,152200,67197365,2815,2815,2815,2815,0
|
|
20241025,152100,67197365,2815,2815,2815,2815,0
|
|
20241025,152000,67197365,2815,2815,2815,2815,0
|
|
20241025,151900,67197365,2815,2800,2815,2800,52
|
|
20241025,151800,67051735,2800,2805,2805,2800,2890
|
|
20241025,151700,58957780,2805,2815,2815,2805,1825
|
|
20241025,151600,53836125,2835,2835,2835,2835,0
|
|
20241025,151500,53836125,2835,2835,2835,2835,0
|
|
20241025,151400,53836125,2835,2835,2835,2835,2
|
|
20241025,151300,53830455,2810,2820,2840,2810,526
|
|
20241025,151200,52349585,2840,2830,2840,2825,1923
|
|
20241025,151100,46907585,2830,2830,2830,2830,20
|
|
20241025,151000,46850985,2840,2840,2840,2840,0
|
|
20241025,150900,46850985,2840,2840,2840,2840,0
|
|
20241025,150800,46850985,2840,2840,2840,2840,0
|
|
20241025,150700,46850985,2840,2840,2840,2840,0
|
|
20241025,150600,46850985,2840,2835,2840,2835,80
|
|
20241025,150500,46624145,2830,2830,2830,2830,0
|
|
20241025,150400,46624145,2830,2830,2830,2830,0
|
|
20241025,150300,46624145,2830,2830,2830,2830,0
|
|
20241025,150200,46624145,2830,2830,2830,2830,0
|
|
20241025,150100,46624145,2830,2830,2830,2830,1
|
|
20241025,150000,46621315,2830,2830,2830,2830,9
|
|
20241025,145900,46595845,2830,2830,2830,2830,103
|
|
20241025,145800,46304355,2825,2825,2825,2825,4
|
|
20241025,145700,46293055,2825,2825,2825,2825,0
|
|
20241025,145600,46293055,2825,2825,2825,2825,0
|
|
20241025,145500,46293055,2825,2825,2825,2825,22
|
|
20241025,145400,46230905,2825,2825,2825,2825,0
|
|
20241025,145300,46230905,2825,2825,2825,2825,0
|
|
20241025,145200,46230905,2825,2825,2825,2825,0
|
|
20241025,145100,46230905,2825,2825,2845,2825,194
|
|
20241025,145000,45680280,2820,2820,2820,2820,0
|
|
20241025,144900,45680280,2820,2820,2820,2820,0
|
|
20241025,144800,45680280,2820,2820,2820,2820,3
|
|
20241025,144700,45671820,2820,2820,2820,2820,0
|
|
20241025,144600,45671820,2820,2820,2820,2820,0
|
|
20241025,144500,45671820,2820,2820,2820,2820,0
|
|
20241025,144400,45671820,2820,2820,2820,2815,164
|
|
20241025,144300,45209360,2820,2820,2820,2820,12
|
|
20241025,144200,45175520,2815,2815,2815,2815,0
|
|
20241025,144100,45175520,2815,2815,2815,2815,3
|
|
20241025,144000,45167075,2815,2815,2815,2815,0
|
|
20241025,143900,45167075,2815,2815,2815,2815,0
|
|
20241025,143800,45167075,2815,2815,2815,2815,9
|
|
20241025,143700,45141740,2815,2815,2815,2815,23
|
|
20241025,143600,45076995,2815,2810,2815,2810,2
|
|
20241025,143500,45071370,2815,2815,2815,2815,1
|
|
20241025,143400,45068555,2810,2810,2810,2810,0
|
|
20241025,143300,45068555,2810,2810,2810,2810,0
|
|
20241025,143200,45068555,2810,2810,2810,2810,0
|
|
20241025,143100,45068555,2810,2810,2810,2810,0
|
|
20241025,143000,45068555,2810,2810,2810,2810,250
|
|
20241025,142900,44366055,2815,2815,2815,2815,0
|
|
20241025,142800,44366055,2815,2815,2815,2815,0
|
|
20241025,142700,44366055,2815,2815,2815,2815,3
|
|
20241025,142600,44357610,2820,2820,2820,2820,0
|
|
20241025,142500,44357610,2820,2820,2820,2820,0
|
|
20241025,142400,44357610,2820,2820,2820,2820,0
|
|
20241025,142300,44357610,2820,2820,2820,2820,0
|
|
20241025,142200,44357610,2820,2820,2820,2820,19
|
|
20241025,142100,44304030,2810,2815,2815,2810,4
|
|
20241025,142000,44292785,2815,2815,2815,2815,1
|
|
20241025,141900,44289970,2810,2810,2810,2810,0
|
|
20241025,141800,44289970,2810,2810,2810,2810,0
|
|
20241025,141700,44289970,2810,2810,2810,2810,0
|
|
20241025,141600,44289970,2810,2810,2810,2810,3
|
|
20241025,141500,44281540,2815,2810,2815,2810,3
|
|
20241025,141400,44273105,2810,2810,2810,2810,2
|
|
20241025,141300,44267485,2820,2820,2820,2820,0
|
|
20241025,141200,44267485,2820,2820,2820,2820,0
|
|
20241025,141100,44267485,2820,2820,2820,2820,0
|
|
20241025,141000,44267485,2820,2820,2820,2820,0
|
|
20241025,140900,44267485,2820,2820,2820,2820,0
|
|
20241025,140800,44267485,2820,2810,2820,2810,25
|
|
20241025,140700,44197225,2820,2820,2820,2820,0
|
|
20241025,140600,44197225,2820,2820,2820,2820,0
|
|
20241025,140500,44197225,2820,2820,2820,2820,0
|
|
20241025,140400,44197225,2820,2820,2820,2820,0
|
|
20241025,140300,44197225,2820,2820,2820,2820,0
|
|
20241025,140200,44197225,2820,2820,2820,2820,0
|
|
20241025,140100,44197225,2820,2810,2820,2810,100
|
|
20241025,140000,43915465,2810,2810,2810,2810,73
|
|
20241025,135900,43710335,2810,2810,2810,2810,113
|
|
20241025,135800,43392805,2810,2815,2815,2810,190
|
|
20241025,135700,42858870,2815,2815,2815,2815,1
|
|
20241025,135600,42856055,2815,2815,2815,2810,5
|
|
20241025,135500,42841990,2815,2815,2815,2815,0
|
|
20241025,135400,42841990,2815,2815,2815,2815,0
|
|
20241025,135300,42841990,2815,2815,2815,2815,0
|
|
20241025,135200,42841990,2815,2815,2815,2815,8
|
|
20241025,135100,42819470,2815,2815,2815,2810,33
|
|
20241025,135000,42726590,2815,2815,2815,2815,8
|
|
20241025,134900,42704070,2815,2815,2815,2815,18
|
|
20241025,134800,42653400,2815,2815,2815,2815,0
|
|
20241025,134700,42653400,2815,2810,2815,2810,200
|
|
20241025,134600,42090445,2800,2825,2825,2800,10372
|
|
20241025,134500,13031495,2825,2825,2825,2825,106
|
|
20241025,134400,12732045,2825,2825,2825,2825,634
|
|
20241025,134300,10940995,2830,2830,2830,2830,527
|
|
20241025,134200,9449585,2830,2830,2830,2830,0
|
|
20241025,134100,9449585,2830,2830,2830,2830,0
|
|
20241025,134000,9449585,2830,2835,2835,2830,349
|
|
20241025,133900,8460175,2840,2840,2840,2840,0
|
|
20241025,133800,8460175,2840,2840,2840,2840,0
|
|
20241025,133700,8460175,2840,2840,2840,2840,307
|
|
20241025,133600,7588295,2840,2840,2840,2840,1
|
|
20241025,133500,7585455,2840,2840,2840,2840,6
|
|
20241025,133400,7568415,2840,2840,2840,2840,0
|
|
20241025,133300,7568415,2840,2840,2840,2840,0
|
|
20241025,133200,7568415,2840,2840,2840,2840,0
|
|
20241025,133100,7568415,2840,2840,2840,2840,0
|
|
20241025,133000,7568415,2840,2840,2840,2840,0
|
|
20241025,132900,7568415,2840,2840,2840,2840,0
|
|
20241025,132800,7568415,2840,2840,2840,2840,0
|
|
20241025,132700,7568415,2840,2840,2840,2840,0
|
|
20241025,132600,7568415,2840,2840,2840,2840,0
|
|
20241025,132500,7568415,2840,2840,2840,2840,0
|
|
20241025,132400,7568415,2840,2840,2840,2840,0
|
|
20241025,132300,7568415,2840,2840,2840,2840,0
|
|
20241025,132200,7568415,2840,2840,2840,2840,0
|
|
20241025,132100,7568415,2840,2840,2840,2840,3
|
|
20241025,132000,7559895,2840,2840,2840,2840,0
|
|
20241025,131900,7559895,2840,2840,2840,2840,0
|
|
20241025,131800,7559895,2840,2840,2840,2840,0
|
|
20241025,131700,7559895,2840,2840,2840,2840,3
|
|
20241025,131600,7551375,2840,2840,2840,2840,0
|
|
20241025,131500,7551375,2840,2840,2840,2840,0
|
|
20241025,131400,7551375,2840,2840,2840,2840,0
|
|
20241025,131300,7551375,2840,2840,2840,2840,0
|
|
20241025,131200,7551375,2840,2840,2840,2840,0
|
|
20241025,131100,7551375,2840,2840,2840,2840,3
|
|
20241025,131000,7542855,2840,2840,2840,2840,0
|
|
20241025,130900,7542855,2840,2840,2840,2840,0
|
|
20241025,130800,7542855,2840,2840,2840,2840,0
|
|
20241025,130700,7542855,2840,2840,2840,2840,0
|
|
20241025,130600,7542855,2840,2840,2840,2840,3
|
|
20241025,130500,7534335,2840,2840,2840,2840,0
|
|
20241025,130400,7534335,2840,2840,2840,2840,0
|
|
20241025,130300,7534335,2840,2840,2840,2840,3
|
|
20241025,130200,7525815,2840,2840,2840,2840,0
|
|
20241025,130100,7525815,2840,2840,2840,2840,3
|
|
20241025,130000,7517295,2840,2840,2840,2840,0
|
|
20241025,125900,7517295,2840,2840,2840,2840,2
|
|
20241025,125800,7511615,2845,2845,2845,2845,0
|
|
20241025,125700,7511615,2845,2845,2845,2845,0
|
|
20241025,125600,7511615,2845,2845,2845,2845,0
|
|
20241025,125500,7511615,2845,2845,2845,2845,0
|
|
20241025,125400,7511615,2845,2845,2845,2845,649
|
|
20241025,125300,5665210,2845,2845,2845,2845,20
|
|
20241025,125200,5608310,2850,2850,2850,2850,0
|
|
20241025,125100,5608310,2850,2850,2850,2850,0
|
|
20241025,125000,5608310,2850,2850,2850,2850,0
|
|
20241025,124900,5608310,2850,2850,2850,2850,0
|
|
20241025,124800,5608310,2850,2850,2850,2850,0
|
|
20241025,124700,5608310,2850,2850,2850,2850,0
|
|
20241025,124600,5608310,2850,2850,2850,2850,0
|
|
20241025,124500,5608310,2850,2850,2850,2850,0
|
|
20241025,124400,5608310,2850,2850,2850,2850,0
|
|
20241025,124300,5608310,2850,2850,2850,2850,0
|
|
20241025,124200,5608310,2850,2850,2850,2850,0
|
|
20241025,124100,5608310,2850,2850,2850,2850,0
|
|
20241025,124000,5608310,2850,2850,2850,2850,0
|
|
20241025,123900,5608310,2850,2850,2850,2850,0
|
|
20241025,123800,5608310,2850,2850,2850,2850,0
|
|
20241025,123700,5608310,2850,2850,2850,2850,0
|
|
20241025,123600,5608310,2850,2850,2850,2850,0
|
|
20241025,123500,5608310,2850,2850,2850,2850,0
|
|
20241025,123400,5608310,2850,2850,2850,2850,0
|
|
20241025,123300,5608310,2850,2850,2850,2850,0
|
|
20241025,123200,5608310,2850,2850,2850,2850,0
|
|
20241025,123100,5608310,2850,2850,2850,2850,0
|
|
20241025,123000,5608310,2850,2850,2850,2850,0
|
|
20241025,122900,5608310,2850,2850,2850,2850,0
|
|
20241025,122800,5608310,2850,2850,2850,2850,0
|
|
20241025,122700,5608310,2850,2850,2850,2850,0
|
|
20241025,122600,5608310,2850,2850,2850,2850,1
|
|
20241025,122500,5605460,2845,2845,2845,2845,0
|
|
20241025,122400,5605460,2845,2845,2845,2845,0
|
|
20241025,122300,5605460,2845,2845,2845,2845,0
|
|
20241025,122200,5605460,2845,2845,2845,2845,0
|
|
20241025,122100,5605460,2845,2845,2845,2845,3
|
|
20241025,122000,5596925,2845,2845,2845,2845,0
|
|
20241025,121900,5596925,2845,2845,2845,2845,0
|
|
20241025,121800,5596925,2845,2845,2845,2845,9
|
|
20241025,121700,5571320,2850,2850,2850,2850,0
|
|
20241025,121600,5571320,2850,2850,2850,2850,0
|
|
20241025,121500,5571320,2850,2850,2850,2850,0
|
|
20241025,121400,5571320,2850,2850,2850,2850,0
|
|
20241025,121300,5571320,2850,2850,2850,2850,0
|
|
20241025,121200,5571320,2850,2850,2850,2850,0
|
|
20241025,121100,5571320,2850,2850,2850,2850,0
|
|
20241025,121000,5571320,2850,2850,2850,2850,2
|
|
20241025,120900,5565620,2845,2845,2845,2845,0
|
|
20241025,120800,5565620,2845,2845,2845,2845,0
|
|
20241025,120700,5565620,2845,2845,2845,2845,0
|
|
20241025,120600,5565620,2845,2845,2845,2845,0
|
|
20241025,120500,5565620,2845,2845,2845,2845,0
|
|
20241025,120400,5565620,2845,2845,2845,2845,0
|
|
20241025,120300,5565620,2845,2845,2845,2845,21
|
|
20241025,120200,5505875,2845,2845,2845,2845,0
|
|
20241025,120100,5505875,2845,2845,2845,2845,0
|
|
20241025,120000,5505875,2845,2845,2845,2845,0
|
|
20241025,115900,5505875,2845,2845,2845,2845,0
|
|
20241025,115800,5505875,2845,2845,2845,2845,0
|
|
20241025,115700,5505875,2845,2845,2845,2845,0
|
|
20241025,115600,5505875,2845,2845,2845,2845,0
|
|
20241025,115500,5505875,2845,2845,2845,2845,0
|
|
20241025,115400,5505875,2845,2845,2845,2845,0
|
|
20241025,115300,5505875,2845,2845,2845,2845,0
|
|
20241025,115200,5505875,2845,2845,2845,2845,0
|
|
20241025,115100,5505875,2845,2845,2845,2845,0
|
|
20241025,115000,5505875,2845,2845,2845,2845,100
|
|
20241025,114900,5221375,2845,2845,2845,2845,0
|
|
20241025,114800,5221375,2845,2845,2845,2845,0
|
|
20241025,114700,5221375,2845,2845,2845,2845,0
|
|
20241025,114600,5221375,2845,2845,2845,2845,0
|
|
20241025,114500,5221375,2845,2845,2845,2845,0
|
|
20241025,114400,5221375,2845,2845,2845,2845,0
|
|
20241025,114300,5221375,2845,2845,2845,2845,0
|
|
20241025,114200,5221375,2845,2845,2845,2845,0
|
|
20241025,114100,5221375,2845,2845,2845,2845,0
|
|
20241025,114000,5221375,2845,2845,2845,2845,0
|
|
20241025,113900,5221375,2845,2845,2845,2845,0
|
|
20241025,113800,5221375,2845,2845,2845,2845,0
|
|
20241025,113700,5221375,2845,2845,2845,2845,0
|
|
20241025,113600,5221375,2845,2845,2845,2845,0
|
|
20241025,113500,5221375,2845,2845,2845,2845,0
|
|
20241025,113400,5221375,2845,2845,2845,2845,0
|
|
20241025,113300,5221375,2845,2845,2845,2845,0
|
|
20241025,113200,5221375,2845,2845,2845,2845,0
|
|
20241025,113100,5221375,2845,2845,2845,2845,0
|
|
20241025,113000,5221375,2845,2845,2845,2845,0
|
|
20241025,112900,5221375,2845,2845,2845,2845,38
|
|
20241025,112800,5113265,2840,2840,2840,2840,0
|
|
20241025,112700,5113265,2840,2840,2840,2840,0
|
|
20241025,112600,5113265,2840,2840,2840,2840,3
|
|
20241025,112500,5104745,2840,2840,2840,2840,0
|
|
20241025,112400,5104745,2840,2840,2840,2840,0
|
|
20241025,112300,5104745,2840,2840,2840,2840,3
|
|
20241025,112200,5096225,2840,2840,2840,2840,0
|
|
20241025,112100,5096225,2840,2840,2840,2840,0
|
|
20241025,112000,5096225,2840,2840,2840,2840,76
|
|
20241025,111900,4880385,2840,2840,2840,2840,0
|
|
20241025,111800,4880385,2840,2840,2840,2840,0
|
|
20241025,111700,4880385,2840,2840,2840,2840,0
|
|
20241025,111600,4880385,2840,2840,2840,2840,3
|
|
20241025,111500,4871865,2845,2845,2845,2845,124
|
|
20241025,111400,4519085,2845,2845,2845,2845,0
|
|
20241025,111300,4519085,2845,2845,2845,2845,0
|
|
20241025,111200,4519085,2845,2845,2845,2845,0
|
|
20241025,111100,4519085,2845,2845,2845,2845,3
|
|
20241025,111000,4510550,2845,2845,2845,2845,0
|
|
20241025,110900,4510550,2845,2845,2845,2845,0
|
|
20241025,110800,4510550,2845,2845,2845,2845,0
|
|
20241025,110700,4510550,2845,2845,2845,2845,0
|
|
20241025,110600,4510550,2845,2845,2845,2845,3
|
|
20241025,110500,4502015,2845,2845,2845,2845,0
|
|
20241025,110400,4502015,2845,2845,2845,2845,0
|
|
20241025,110300,4502015,2845,2845,2845,2845,0
|
|
20241025,110200,4502015,2845,2845,2845,2845,0
|
|
20241025,110100,4502015,2845,2845,2845,2845,3
|
|
20241025,110000,4493480,2845,2845,2845,2845,0
|
|
20241025,105900,4493480,2845,2845,2845,2845,0
|
|
20241025,105800,4493480,2845,2845,2845,2845,0
|
|
20241025,105700,4493480,2845,2845,2845,2845,0
|
|
20241025,105600,4493480,2845,2845,2845,2845,3
|
|
20241025,105500,4484945,2850,2850,2850,2850,0
|
|
20241025,105400,4484945,2850,2850,2850,2850,0
|
|
20241025,105300,4484945,2850,2845,2850,2845,3
|
|
20241025,105200,4476400,2845,2845,2845,2845,2
|
|
20241025,105100,4470710,2840,2840,2840,2840,3
|
|
20241025,105000,4462190,2840,2840,2840,2840,0
|
|
20241025,104900,4462190,2840,2840,2840,2840,0
|
|
20241025,104800,4462190,2840,2840,2840,2840,0
|
|
20241025,104700,4462190,2840,2840,2840,2840,6
|
|
20241025,104600,4445150,2840,2840,2840,2840,0
|
|
20241025,104500,4445150,2840,2840,2840,2840,0
|
|
20241025,104400,4445150,2840,2840,2840,2840,0
|
|
20241025,104300,4445150,2840,2840,2840,2840,0
|
|
20241025,104200,4445150,2840,2840,2840,2840,0
|
|
20241025,104100,4445150,2840,2840,2840,2840,53
|
|
20241025,104000,4294630,2840,2840,2840,2840,1
|
|
20241025,103900,4291790,2840,2840,2840,2840,3
|
|
20241025,103800,4283270,2845,2845,2845,2845,0
|
|
20241025,103700,4283270,2845,2845,2845,2845,0
|
|
20241025,103600,4283270,2845,2845,2845,2845,0
|
|
20241025,103500,4283270,2845,2845,2845,2845,0
|
|
20241025,103400,4283270,2845,2845,2845,2845,0
|
|
20241025,103300,4283270,2845,2845,2845,2845,0
|
|
20241025,103200,4283270,2845,2845,2845,2845,0
|
|
20241025,103100,4283270,2845,2840,2845,2840,4
|
|
20241025,103000,4271905,2855,2855,2855,2855,0
|
|
20241025,102900,4271905,2855,2855,2855,2855,0
|
|
20241025,102800,4271905,2855,2855,2855,2855,0
|
|
20241025,102700,4271905,2855,2840,2855,2840,93
|
|
20241025,102600,4007375,2835,2835,2835,2835,3
|
|
20241025,102500,3998870,2835,2835,2835,2835,0
|
|
20241025,102400,3998870,2835,2835,2835,2835,0
|
|
20241025,102300,3998870,2835,2835,2835,2835,0
|
|
20241025,102200,3998870,2835,2835,2835,2835,0
|
|
20241025,102100,3998870,2835,2835,2835,2835,0
|
|
20241025,102000,3998870,2835,2835,2835,2835,0
|
|
20241025,101900,3998870,2835,2835,2835,2835,0
|
|
20241025,101800,3998870,2835,2835,2835,2835,0
|
|
20241025,101700,3998870,2835,2835,2835,2835,0
|
|
20241025,101600,3998870,2835,2840,2840,2835,12
|
|
20241025,101500,3964845,2840,2840,2840,2840,44
|
|
20241025,101400,3839885,2845,2845,2845,2845,0
|
|
20241025,101300,3839885,2845,2845,2845,2845,0
|
|
20241025,101200,3839885,2845,2845,2845,2845,0
|
|
20241025,101100,3839885,2845,2845,2845,2845,3
|
|
20241025,101000,3831350,2855,2855,2855,2855,0
|
|
20241025,100900,3831350,2855,2855,2855,2855,0
|
|
20241025,100800,3831350,2855,2855,2855,2855,0
|
|
20241025,100700,3831350,2855,2855,2855,2855,0
|
|
20241025,100600,3831350,2855,2855,2855,2855,0
|
|
20241025,100500,3831350,2855,2855,2855,2855,0
|
|
20241025,100400,3831350,2855,2855,2855,2855,0
|
|
20241025,100300,3831350,2855,2855,2855,2855,0
|
|
20241025,100200,3831350,2855,2850,2855,2850,10
|
|
20241025,100100,3802840,2845,2845,2845,2845,3
|
|
20241025,100000,3794305,2845,2845,2845,2845,0
|
|
20241025,095900,3794305,2845,2845,2845,2845,0
|
|
20241025,095800,3794305,2845,2845,2845,2845,0
|
|
20241025,095700,3794305,2845,2845,2845,2845,0
|
|
20241025,095600,3794305,2845,2845,2845,2845,3
|
|
20241025,095500,3785770,2845,2845,2845,2845,0
|
|
20241025,095400,3785770,2845,2845,2845,2845,17
|
|
20241025,095300,3737405,2855,2855,2855,2855,0
|
|
20241025,095200,3737405,2855,2855,2855,2855,0
|
|
20241025,095100,3737405,2855,2855,2855,2855,0
|
|
20241025,095000,3737405,2855,2845,2855,2845,15
|
|
20241025,094900,3694685,2835,2835,2835,2835,0
|
|
20241025,094800,3694685,2835,2835,2835,2835,0
|
|
20241025,094700,3694685,2835,2835,2835,2835,45
|
|
20241025,094600,3567110,2835,2835,2835,2835,0
|
|
20241025,094500,3567110,2835,2835,2835,2835,7
|
|
20241025,094400,3547265,2835,2835,2835,2835,0
|
|
20241025,094300,3547265,2835,2835,2835,2835,7
|
|
20241025,094200,3527420,2835,2835,2835,2835,20
|
|
20241025,094100,3470720,2835,2835,2835,2835,1
|
|
20241025,094000,3467885,2835,2835,2835,2835,0
|
|
20241025,093900,3467885,2835,2835,2835,2835,36
|
|
20241025,093800,3365825,2835,2835,2835,2835,0
|
|
20241025,093700,3365825,2835,2835,2835,2835,0
|
|
20241025,093600,3365825,2835,2835,2835,2835,0
|
|
20241025,093500,3365825,2835,2835,2835,2835,0
|
|
20241025,093400,3365825,2835,2835,2835,2835,0
|
|
20241025,093300,3365825,2835,2835,2835,2835,0
|
|
20241025,093200,3365825,2835,2835,2835,2835,0
|
|
20241025,093100,3365825,2835,2835,2835,2835,0
|
|
20241025,093000,3365825,2835,2835,2835,2835,0
|
|
20241025,092900,3365825,2835,2835,2835,2835,0
|
|
20241025,092800,3365825,2835,2835,2835,2835,0
|
|
20241025,092700,3365825,2835,2835,2835,2835,0
|
|
20241025,092600,3365825,2835,2835,2835,2835,0
|
|
20241025,092500,3365825,2835,2835,2835,2835,2
|
|
20241025,092400,3360155,2855,2855,2855,2855,0
|
|
20241025,092300,3360155,2855,2855,2855,2855,0
|
|
20241025,092200,3360155,2855,2835,2855,2835,60
|
|
20241025,092100,3189375,2830,2830,2830,2830,0
|
|
20241025,092000,3189375,2830,2830,2830,2830,0
|
|
20241025,091900,3189375,2830,2830,2830,2830,0
|
|
20241025,091800,3189375,2830,2830,2830,2830,0
|
|
20241025,091700,3189375,2830,2830,2830,2830,0
|
|
20241025,091600,3189375,2830,2830,2830,2830,0
|
|
20241025,091500,3189375,2830,2830,2830,2830,174
|
|
20241025,091400,2696955,2830,2830,2830,2830,0
|
|
20241025,091300,2696955,2830,2830,2830,2830,0
|
|
20241025,091200,2696955,2830,2850,2850,2825,131
|
|
20241025,091100,2326400,2835,2850,2850,2835,6
|
|
20241025,091000,2309345,2835,2850,2850,2835,2
|
|
20241025,090900,2303660,2850,2850,2850,2850,0
|
|
20241025,090800,2303660,2850,2850,2850,2850,0
|
|
20241025,090700,2303660,2850,2850,2850,2850,0
|
|
20241025,090600,2303660,2850,2850,2850,2850,0
|
|
20241025,090500,2303660,2850,2850,2850,2850,0
|
|
20241025,090400,2303660,2850,2850,2850,2850,0
|
|
20241025,090300,2303660,2850,2850,2850,2850,2
|
|
20241025,090200,2297960,2830,2830,2830,2830,0
|
|
20241025,090100,2297960,2830,2830,2830,2830,0
|
|
20241025,090000,2297960,2830,2830,2830,2830,812
|