663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200000,41205340,7010,7010,7010,7010,119
|
|
20241025,195900,41205340,7010,7010,7010,7010,0
|
|
20241025,195800,41205340,7010,7010,7010,7010,0
|
|
20241025,195700,41205340,7010,7010,7010,7010,0
|
|
20241025,195600,41205340,7010,7010,7010,7010,0
|
|
20241025,195500,41205340,7010,7010,7010,7010,0
|
|
20241025,195400,41205340,7010,7010,7010,7010,0
|
|
20241025,195300,41205340,7010,7010,7010,7010,0
|
|
20241025,195200,41205340,7010,7010,7010,7010,0
|
|
20241025,195100,41205340,7010,7010,7010,7010,0
|
|
20241025,195000,41205340,7010,7010,7010,7010,0
|
|
20241025,194900,41205340,7010,7010,7010,7010,0
|
|
20241025,194800,41205340,7010,7010,7010,7010,0
|
|
20241025,194700,41205340,7010,7010,7010,7010,0
|
|
20241025,194600,41205340,7010,7010,7010,7010,0
|
|
20241025,194500,41205340,7010,7010,7010,7010,0
|
|
20241025,194400,41205340,7010,7010,7010,7010,0
|
|
20241025,194300,41205340,7010,7010,7010,7010,0
|
|
20241025,194200,41205340,7010,7010,7010,7010,0
|
|
20241025,194100,41205340,7010,7010,7010,7010,0
|
|
20241025,194000,41205340,7010,7010,7010,7010,0
|
|
20241025,193900,41205340,7010,7010,7010,7010,0
|
|
20241025,193800,41205340,7010,7010,7010,7010,0
|
|
20241025,193700,41205340,7010,7010,7010,7010,0
|
|
20241025,193600,41205340,7010,7010,7010,7010,0
|
|
20241025,193500,41205340,7010,7010,7010,7010,0
|
|
20241025,193400,41205340,7010,7010,7010,7010,0
|
|
20241025,193300,41205340,7010,7010,7010,7010,0
|
|
20241025,193200,41205340,7010,7010,7010,7010,0
|
|
20241025,193100,41205340,7010,7010,7010,7010,0
|
|
20241025,193000,41205340,7010,7010,7010,7010,119
|
|
20241025,192900,41205340,7010,7010,7010,7010,0
|
|
20241025,192800,41205340,7010,7010,7010,7010,0
|
|
20241025,192700,41205340,7010,7010,7010,7010,0
|
|
20241025,192600,41205340,7010,7010,7010,7010,0
|
|
20241025,192500,41205340,7010,7010,7010,7010,0
|
|
20241025,192400,41205340,7010,7010,7010,7010,0
|
|
20241025,192300,41205340,7010,7010,7010,7010,0
|
|
20241025,192200,41205340,7010,7010,7010,7010,0
|
|
20241025,192100,41205340,7010,7010,7010,7010,0
|
|
20241025,192000,41205340,7010,7010,7010,7010,0
|
|
20241025,191900,41205340,7010,7010,7010,7010,0
|
|
20241025,191800,41205340,7010,7010,7010,7010,0
|
|
20241025,191700,41205340,7010,7010,7010,7010,0
|
|
20241025,191600,41205340,7010,7010,7010,7010,0
|
|
20241025,191500,41205340,7010,7010,7010,7010,0
|
|
20241025,191400,41205340,7010,7010,7010,7010,0
|
|
20241025,191300,41205340,7010,7010,7010,7010,0
|
|
20241025,191200,41205340,7010,7010,7010,7010,0
|
|
20241025,191100,41205340,7010,7010,7010,7010,0
|
|
20241025,191000,41205340,7010,7010,7010,7010,0
|
|
20241025,190900,41205340,7010,7010,7010,7010,0
|
|
20241025,190800,41205340,7010,7010,7010,7010,0
|
|
20241025,190700,41205340,7010,7010,7010,7010,0
|
|
20241025,190600,41205340,7010,7010,7010,7010,0
|
|
20241025,190500,41205340,7010,7010,7010,7010,0
|
|
20241025,190400,41205340,7010,7010,7010,7010,0
|
|
20241025,190300,41205340,7010,7010,7010,7010,0
|
|
20241025,190200,41205340,7010,7010,7010,7010,0
|
|
20241025,190100,41205340,7010,7010,7010,7010,0
|
|
20241025,190000,41205340,7010,7010,7010,7010,119
|
|
20241025,185900,41205340,7010,7010,7010,7010,0
|
|
20241025,185800,41205340,7010,7010,7010,7010,0
|
|
20241025,185700,41205340,7010,7010,7010,7010,0
|
|
20241025,185600,41205340,7010,7010,7010,7010,0
|
|
20241025,185500,41205340,7010,7010,7010,7010,0
|
|
20241025,185400,41205340,7010,7010,7010,7010,0
|
|
20241025,185300,41205340,7010,7010,7010,7010,0
|
|
20241025,185200,41205340,7010,7010,7010,7010,0
|
|
20241025,185100,41205340,7010,7010,7010,7010,0
|
|
20241025,185000,41205340,7010,7010,7010,7010,0
|
|
20241025,184900,41205340,7010,7010,7010,7010,0
|
|
20241025,184800,41205340,7010,7010,7010,7010,0
|
|
20241025,184700,41205340,7010,7010,7010,7010,0
|
|
20241025,184600,41205340,7010,7010,7010,7010,0
|
|
20241025,184500,41205340,7010,7010,7010,7010,0
|
|
20241025,184400,41205340,7010,7010,7010,7010,0
|
|
20241025,184300,41205340,7010,7010,7010,7010,0
|
|
20241025,184200,41205340,7010,7010,7010,7010,0
|
|
20241025,184100,41205340,7010,7010,7010,7010,0
|
|
20241025,184000,41205340,7010,7010,7010,7010,0
|
|
20241025,183900,41205340,7010,7010,7010,7010,0
|
|
20241025,183800,41205340,7010,7010,7010,7010,0
|
|
20241025,183700,41205340,7010,7010,7010,7010,0
|
|
20241025,183600,41205340,7010,7010,7010,7010,0
|
|
20241025,183500,41205340,7010,7010,7010,7010,0
|
|
20241025,183400,41205340,7010,7010,7010,7010,0
|
|
20241025,183300,41205340,7010,7010,7010,7010,0
|
|
20241025,183200,41205340,7010,7010,7010,7010,0
|
|
20241025,183100,41205340,7010,7010,7010,7010,0
|
|
20241025,183000,41205340,7010,7010,7010,7010,119
|
|
20241025,182900,41205340,7010,7010,7010,7010,0
|
|
20241025,182800,41205340,7010,7010,7010,7010,0
|
|
20241025,182700,41205340,7010,7010,7010,7010,0
|
|
20241025,182600,41205340,7010,7010,7010,7010,0
|
|
20241025,182500,41205340,7010,7010,7010,7010,0
|
|
20241025,182400,41205340,7010,7010,7010,7010,0
|
|
20241025,182300,41205340,7010,7010,7010,7010,0
|
|
20241025,182200,41205340,7010,7010,7010,7010,0
|
|
20241025,182100,41205340,7010,7010,7010,7010,0
|
|
20241025,182000,41205340,7010,7010,7010,7010,0
|
|
20241025,181900,41205340,7010,7010,7010,7010,0
|
|
20241025,181800,41205340,7010,7010,7010,7010,0
|
|
20241025,181700,41205340,7010,7010,7010,7010,0
|
|
20241025,181600,41205340,7010,7010,7010,7010,0
|
|
20241025,181500,41205340,7010,7010,7010,7010,0
|
|
20241025,181400,41205340,7010,7010,7010,7010,0
|
|
20241025,181300,41205340,7010,7010,7010,7010,0
|
|
20241025,181200,41205340,7010,7010,7010,7010,0
|
|
20241025,181100,41205340,7010,7010,7010,7010,0
|
|
20241025,181000,41205340,7010,7010,7010,7010,0
|
|
20241025,180900,41205340,7010,7010,7010,7010,0
|
|
20241025,180800,41205340,7010,7010,7010,7010,0
|
|
20241025,180700,41205340,7010,7010,7010,7010,0
|
|
20241025,180600,41205340,7010,7010,7010,7010,0
|
|
20241025,180500,41205340,7010,7010,7010,7010,0
|
|
20241025,180400,41205340,7010,7010,7010,7010,0
|
|
20241025,180300,41205340,7010,7010,7010,7010,0
|
|
20241025,180200,41205340,7010,7010,7010,7010,0
|
|
20241025,180100,41205340,7010,7010,7010,7010,0
|
|
20241025,180000,41205340,7010,7010,7010,7010,119
|
|
20241025,175900,41205340,7010,7010,7010,7010,0
|
|
20241025,175800,41205340,7010,7010,7010,7010,0
|
|
20241025,175700,41205340,7010,7010,7010,7010,0
|
|
20241025,175600,41205340,7010,7010,7010,7010,0
|
|
20241025,175500,41205340,7010,7010,7010,7010,0
|
|
20241025,175400,41205340,7010,7010,7010,7010,0
|
|
20241025,175300,41205340,7010,7010,7010,7010,0
|
|
20241025,175200,41205340,7010,7010,7010,7010,0
|
|
20241025,175100,41205340,7010,7010,7010,7010,0
|
|
20241025,175000,41205340,7010,7010,7010,7010,0
|
|
20241025,174900,41205340,7010,7010,7010,7010,0
|
|
20241025,174800,41205340,7010,7010,7010,7010,0
|
|
20241025,174700,41205340,7010,7010,7010,7010,0
|
|
20241025,174600,41205340,7010,7010,7010,7010,0
|
|
20241025,174500,41205340,7010,7010,7010,7010,0
|
|
20241025,174400,41205340,7010,7010,7010,7010,0
|
|
20241025,174300,41205340,7010,7010,7010,7010,0
|
|
20241025,174200,41205340,7010,7010,7010,7010,0
|
|
20241025,174100,41205340,7010,7010,7010,7010,0
|
|
20241025,174000,41205340,7010,7010,7010,7010,0
|
|
20241025,173900,41205340,7010,7010,7010,7010,0
|
|
20241025,173800,41205340,7010,7010,7010,7010,0
|
|
20241025,173700,41205340,7010,7010,7010,7010,0
|
|
20241025,173600,41205340,7010,7010,7010,7010,0
|
|
20241025,173500,41205340,7010,7010,7010,7010,0
|
|
20241025,173400,41205340,7010,7010,7010,7010,0
|
|
20241025,173300,41205340,7010,7010,7010,7010,0
|
|
20241025,173200,41205340,7010,7010,7010,7010,0
|
|
20241025,173100,41205340,7010,7010,7010,7010,0
|
|
20241025,173000,41205340,7010,7010,7010,7010,119
|
|
20241025,172900,41205340,7010,7010,7010,7010,0
|
|
20241025,172800,41205340,7010,7010,7010,7010,0
|
|
20241025,172700,41205340,7010,7010,7010,7010,0
|
|
20241025,172600,41205340,7010,7010,7010,7010,0
|
|
20241025,172500,41205340,7010,7010,7010,7010,0
|
|
20241025,172400,41205340,7010,7010,7010,7010,0
|
|
20241025,172300,41205340,7010,7010,7010,7010,0
|
|
20241025,172200,41205340,7010,7010,7010,7010,0
|
|
20241025,172100,41205340,7010,7010,7010,7010,0
|
|
20241025,172000,41205340,7010,7010,7010,7010,0
|
|
20241025,171900,41205340,7010,7010,7010,7010,0
|
|
20241025,171800,41205340,7010,7010,7010,7010,0
|
|
20241025,171700,41205340,7010,7010,7010,7010,0
|
|
20241025,171600,41205340,7010,7010,7010,7010,0
|
|
20241025,171500,41205340,7010,7010,7010,7010,0
|
|
20241025,171400,41205340,7010,7010,7010,7010,0
|
|
20241025,171300,41205340,7010,7010,7010,7010,0
|
|
20241025,171200,41205340,7010,7010,7010,7010,0
|
|
20241025,171100,41205340,7010,7010,7010,7010,0
|
|
20241025,171000,41205340,7010,7010,7010,7010,0
|
|
20241025,170900,41205340,7010,7010,7010,7010,0
|
|
20241025,170800,41205340,7010,7010,7010,7010,0
|
|
20241025,170700,41205340,7010,7010,7010,7010,0
|
|
20241025,170600,41205340,7010,7010,7010,7010,0
|
|
20241025,170500,41205340,7010,7010,7010,7010,0
|
|
20241025,170400,41205340,7010,7010,7010,7010,0
|
|
20241025,170300,41205340,7010,7010,7010,7010,0
|
|
20241025,170200,41205340,7010,7010,7010,7010,0
|
|
20241025,170100,41205340,7010,7010,7010,7010,0
|
|
20241025,170000,41205340,7010,7010,7010,7010,119
|
|
20241025,165900,41205340,7010,7010,7010,7010,0
|
|
20241025,165800,41205340,7010,7010,7010,7010,0
|
|
20241025,165700,41205340,7010,7010,7010,7010,0
|
|
20241025,165600,41205340,7010,7010,7010,7010,0
|
|
20241025,165500,41205340,7010,7010,7010,7010,0
|
|
20241025,165400,41205340,7010,7010,7010,7010,0
|
|
20241025,165300,41205340,7010,7010,7010,7010,0
|
|
20241025,165200,41205340,7010,7010,7010,7010,0
|
|
20241025,165100,41205340,7010,7010,7010,7010,0
|
|
20241025,165000,41205340,7010,7010,7010,7010,0
|
|
20241025,164900,41205340,7010,7010,7010,7010,0
|
|
20241025,164800,41205340,7010,7010,7010,7010,0
|
|
20241025,164700,41205340,7010,7010,7010,7010,0
|
|
20241025,164600,41205340,7010,7010,7010,7010,0
|
|
20241025,164500,41205340,7010,7010,7010,7010,0
|
|
20241025,164400,41205340,7010,7010,7010,7010,0
|
|
20241025,164300,41205340,7010,7010,7010,7010,0
|
|
20241025,164200,41205340,7010,7010,7010,7010,0
|
|
20241025,164100,41205340,7010,7010,7010,7010,0
|
|
20241025,164000,41205340,7010,7010,7010,7010,0
|
|
20241025,163900,41205340,7010,7010,7010,7010,0
|
|
20241025,163800,41205340,7010,7010,7010,7010,0
|
|
20241025,163700,41205340,7010,7010,7010,7010,0
|
|
20241025,163600,41205340,7010,7010,7010,7010,0
|
|
20241025,163500,41205340,7010,7010,7010,7010,0
|
|
20241025,163400,41205340,7010,7010,7010,7010,0
|
|
20241025,163300,41205340,7010,7010,7010,7010,0
|
|
20241025,163200,41205340,7010,7010,7010,7010,0
|
|
20241025,163100,41205340,7010,7010,7010,7010,0
|
|
20241025,163000,41205340,7010,7010,7010,7010,119
|
|
20241025,162900,41205340,7010,7010,7010,7010,0
|
|
20241025,162800,41205340,7010,7010,7010,7010,0
|
|
20241025,162700,41205340,7010,7010,7010,7010,0
|
|
20241025,162600,41205340,7010,7010,7010,7010,0
|
|
20241025,162500,41205340,7010,7010,7010,7010,0
|
|
20241025,162400,41205340,7010,7010,7010,7010,0
|
|
20241025,162300,41205340,7010,7010,7010,7010,0
|
|
20241025,162200,41205340,7010,7010,7010,7010,0
|
|
20241025,162100,41205340,7010,7010,7010,7010,0
|
|
20241025,162000,41205340,7010,7010,7010,7010,0
|
|
20241025,161900,41205340,7010,7010,7010,7010,0
|
|
20241025,161800,41205340,7010,7010,7010,7010,0
|
|
20241025,161700,41205340,7010,7010,7010,7010,0
|
|
20241025,161600,41205340,7010,7010,7010,7010,0
|
|
20241025,161500,41205340,7010,7010,7010,7010,0
|
|
20241025,161400,41205340,7010,7010,7010,7010,0
|
|
20241025,161300,41205340,7010,7010,7010,7010,0
|
|
20241025,161200,41205340,7010,7010,7010,7010,0
|
|
20241025,161100,41205340,7010,7010,7010,7010,0
|
|
20241025,161000,41205340,7010,7010,7010,7010,0
|
|
20241025,160900,41205340,7010,7010,7010,7010,0
|
|
20241025,160800,41205340,7010,7010,7010,7010,0
|
|
20241025,160700,41205340,7010,7010,7010,7010,0
|
|
20241025,160600,41205340,7010,7010,7010,7010,0
|
|
20241025,160500,41205340,7010,7010,7010,7010,0
|
|
20241025,160400,41205340,7010,7010,7010,7010,0
|
|
20241025,160300,41205340,7010,7010,7010,7010,0
|
|
20241025,160200,41205340,7010,7010,7010,7010,0
|
|
20241025,160100,41205340,7010,7010,7010,7010,0
|
|
20241025,160000,41205340,7010,7010,7010,7010,119
|
|
20241025,155900,41205340,7010,7010,7010,7010,0
|
|
20241025,155800,41205340,7010,7010,7010,7010,0
|
|
20241025,155700,41205340,7010,7010,7010,7010,0
|
|
20241025,155600,41205340,7010,7010,7010,7010,0
|
|
20241025,155500,41205340,7010,7010,7010,7010,0
|
|
20241025,155400,41205340,7010,7010,7010,7010,0
|
|
20241025,155300,41205340,7010,7010,7010,7010,0
|
|
20241025,155200,41205340,7010,7010,7010,7010,0
|
|
20241025,155100,41205340,7010,7010,7010,7010,0
|
|
20241025,155000,41205340,7010,7010,7010,7010,0
|
|
20241025,154900,41205340,7010,7010,7010,7010,0
|
|
20241025,154800,41205340,7010,7010,7010,7010,0
|
|
20241025,154700,41205340,7010,7010,7010,7010,0
|
|
20241025,154600,41205340,7010,7010,7010,7010,0
|
|
20241025,154500,41205340,7010,7010,7010,7010,0
|
|
20241025,154400,41205340,7010,7010,7010,7010,0
|
|
20241025,154300,41205340,7010,7010,7010,7010,0
|
|
20241025,154200,41205340,7010,7010,7010,7010,0
|
|
20241025,154100,41205340,7010,7010,7010,7010,0
|
|
20241025,154000,41205340,7010,7010,7010,7010,0
|
|
20241025,153900,41205340,7010,7010,7010,7010,0
|
|
20241025,153800,41205340,7010,7010,7010,7010,0
|
|
20241025,153700,41205340,7010,7010,7010,7010,0
|
|
20241025,153600,41205340,7010,7010,7010,7010,0
|
|
20241025,153500,41205340,7010,7010,7010,7010,0
|
|
20241025,153400,41205340,7010,7010,7010,7010,0
|
|
20241025,153300,41205340,7010,7010,7010,7010,0
|
|
20241025,153200,41205340,7010,7010,7010,7010,0
|
|
20241025,153100,41205340,7010,7010,7010,7010,0
|
|
20241025,153000,41205340,7010,7010,7010,7010,238
|
|
20241025,152900,40371150,7020,7020,7020,7020,0
|
|
20241025,152800,40371150,7020,7020,7020,7020,0
|
|
20241025,152700,40371150,7020,7020,7020,7020,0
|
|
20241025,152600,40371150,7020,7020,7020,7020,0
|
|
20241025,152500,40371150,7020,7020,7020,7020,0
|
|
20241025,152400,40371150,7020,7020,7020,7020,0
|
|
20241025,152300,40371150,7020,7020,7020,7020,0
|
|
20241025,152200,40371150,7020,7020,7020,7020,0
|
|
20241025,152100,40371150,7020,7020,7020,7020,0
|
|
20241025,152000,40371150,7020,7020,7020,7020,0
|
|
20241025,151900,40371150,7020,7020,7020,7020,1
|
|
20241025,151800,40364130,7010,7010,7010,7010,10
|
|
20241025,151700,40294030,7020,7020,7020,7020,11
|
|
20241025,151600,40216810,7020,7010,7020,7010,25
|
|
20241025,151500,40041480,7010,7020,7020,7010,211
|
|
20241025,151400,38560360,7020,7020,7020,7020,0
|
|
20241025,151300,38560360,7020,7020,7020,7020,1
|
|
20241025,151200,38553340,7010,7010,7010,7010,0
|
|
20241025,151100,38553340,7010,7010,7010,7010,0
|
|
20241025,151000,38553340,7010,7010,7010,7010,19
|
|
20241025,150900,38420150,7020,7020,7020,7020,1
|
|
20241025,150800,38413130,7010,7010,7010,7010,32
|
|
20241025,150700,38188810,7020,7020,7020,7020,524
|
|
20241025,150600,34510330,7030,7030,7030,7030,0
|
|
20241025,150500,34510330,7030,7030,7030,7030,0
|
|
20241025,150400,34510330,7030,7030,7030,7030,0
|
|
20241025,150300,34510330,7030,7030,7030,7030,0
|
|
20241025,150200,34510330,7030,7030,7030,7030,0
|
|
20241025,150100,34510330,7030,7030,7030,7030,0
|
|
20241025,150000,34510330,7030,7030,7030,7030,2
|
|
20241025,145900,34496270,7030,7030,7030,7030,0
|
|
20241025,145800,34496270,7030,7030,7030,7030,0
|
|
20241025,145700,34496270,7030,7030,7030,7030,0
|
|
20241025,145600,34496270,7030,7030,7030,7030,0
|
|
20241025,145500,34496270,7030,7030,7030,7030,0
|
|
20241025,145400,34496270,7030,7030,7030,7030,176
|
|
20241025,145300,33258990,7030,7030,7030,7030,0
|
|
20241025,145200,33258990,7030,7030,7030,7030,0
|
|
20241025,145100,33258990,7030,7030,7030,7030,0
|
|
20241025,145000,33258990,7030,7030,7030,7030,0
|
|
20241025,144900,33258990,7030,7030,7030,7030,0
|
|
20241025,144800,33258990,7030,7030,7030,7030,0
|
|
20241025,144700,33258990,7030,7030,7030,7030,33
|
|
20241025,144600,33027000,7030,7030,7030,7030,0
|
|
20241025,144500,33027000,7030,7030,7030,7030,17
|
|
20241025,144400,32907490,7020,7020,7020,7020,4
|
|
20241025,144300,32879410,7010,6980,7010,6980,144
|
|
20241025,144200,31871150,6970,6970,6970,6970,9
|
|
20241025,144100,31808420,6970,6970,6970,6970,0
|
|
20241025,144000,31808420,6970,6970,6970,6970,0
|
|
20241025,143900,31808420,6970,6970,6970,6970,1
|
|
20241025,143800,31801450,6970,6970,6970,6970,0
|
|
20241025,143700,31801450,6970,6970,6970,6970,0
|
|
20241025,143600,31801450,6970,6970,6970,6970,0
|
|
20241025,143500,31801450,6970,6970,6970,6970,3
|
|
20241025,143400,31780540,6910,6910,6910,6910,0
|
|
20241025,143300,31780540,6910,6910,6910,6910,0
|
|
20241025,143200,31780540,6910,6910,6910,6910,0
|
|
20241025,143100,31780540,6910,6910,6910,6910,0
|
|
20241025,143000,31780540,6910,6910,6910,6910,0
|
|
20241025,142900,31780540,6910,6910,6910,6910,0
|
|
20241025,142800,31780540,6910,6910,6910,6910,0
|
|
20241025,142700,31780540,6910,6910,6910,6910,0
|
|
20241025,142600,31780540,6910,6910,6910,6910,0
|
|
20241025,142500,31780540,6910,6910,6910,6910,0
|
|
20241025,142400,31780540,6910,6910,6910,6910,0
|
|
20241025,142300,31780540,6910,6910,6910,6910,20
|
|
20241025,142200,31642340,7010,7010,7010,7010,0
|
|
20241025,142100,31642340,7010,7010,7010,7010,0
|
|
20241025,142000,31642340,7010,7010,7010,7010,0
|
|
20241025,141900,31642340,7010,7010,7010,7010,0
|
|
20241025,141800,31642340,7010,7010,7010,7010,0
|
|
20241025,141700,31642340,7010,7010,7010,7010,0
|
|
20241025,141600,31642340,7010,7010,7010,7010,0
|
|
20241025,141500,31642340,7010,7010,7010,7010,0
|
|
20241025,141400,31642340,7010,7010,7010,7010,0
|
|
20241025,141300,31642340,7010,7010,7010,7010,0
|
|
20241025,141200,31642340,7010,7010,7010,7010,0
|
|
20241025,141100,31642340,7010,7010,7010,7010,0
|
|
20241025,141000,31642340,7010,7010,7010,7010,0
|
|
20241025,140900,31642340,7010,7010,7010,7010,0
|
|
20241025,140800,31642340,7010,7010,7010,7010,0
|
|
20241025,140700,31642340,7010,7010,7010,7010,0
|
|
20241025,140600,31642340,7010,7010,7010,7010,0
|
|
20241025,140500,31642340,7010,7010,7010,7010,0
|
|
20241025,140400,31642340,7010,7010,7010,7010,0
|
|
20241025,140300,31642340,7010,7010,7010,7010,0
|
|
20241025,140200,31642340,7010,7010,7010,7010,0
|
|
20241025,140100,31642340,7010,7010,7010,7010,0
|
|
20241025,140000,31642340,7010,7010,7010,7010,27
|
|
20241025,135900,31453070,7000,7000,7000,7000,0
|
|
20241025,135800,31453070,7000,7000,7000,7000,8
|
|
20241025,135700,31397070,7000,7000,7000,7000,4
|
|
20241025,135600,31369070,7030,6900,7030,6900,28
|
|
20241025,135500,31174410,6900,6900,6900,6900,16
|
|
20241025,135400,31064010,6910,6910,6910,6910,0
|
|
20241025,135300,31064010,6910,6910,6910,6910,0
|
|
20241025,135200,31064010,6910,6910,6910,6910,0
|
|
20241025,135100,31064010,6910,6910,6910,6910,8
|
|
20241025,135000,31008730,6910,6980,6980,6910,278
|
|
20241025,134900,29078620,6980,7030,7030,6980,641
|
|
20241025,134800,24587670,7060,7060,7060,7060,0
|
|
20241025,134700,24587670,7060,7060,7060,7060,0
|
|
20241025,134600,24587670,7060,7060,7060,7060,0
|
|
20241025,134500,24587670,7060,7060,7060,7060,0
|
|
20241025,134400,24587670,7060,7060,7060,7060,0
|
|
20241025,134300,24587670,7060,7060,7060,7060,0
|
|
20241025,134200,24587670,7060,7060,7060,7060,0
|
|
20241025,134100,24587670,7060,7060,7060,7060,0
|
|
20241025,134000,24587670,7060,7060,7060,7060,0
|
|
20241025,133900,24587670,7060,7060,7060,7060,0
|
|
20241025,133800,24587670,7060,7060,7060,7060,4
|
|
20241025,133700,24559430,7030,7030,7030,7030,0
|
|
20241025,133600,24559430,7030,7030,7030,7030,0
|
|
20241025,133500,24559430,7030,7040,7040,7030,364
|
|
20241025,133400,21998570,7040,7040,7040,7040,0
|
|
20241025,133300,21998570,7040,7040,7040,7040,0
|
|
20241025,133200,21998570,7040,7040,7040,7040,0
|
|
20241025,133100,21998570,7040,7040,7040,7040,0
|
|
20241025,133000,21998570,7040,7040,7040,7040,0
|
|
20241025,132900,21998570,7040,7040,7040,7040,0
|
|
20241025,132800,21998570,7040,7040,7040,7040,0
|
|
20241025,132700,21998570,7040,7040,7040,7040,0
|
|
20241025,132600,21998570,7040,7040,7040,7040,0
|
|
20241025,132500,21998570,7040,7040,7040,7040,0
|
|
20241025,132400,21998570,7040,7040,7040,7040,0
|
|
20241025,132300,21998570,7040,7040,7040,7040,0
|
|
20241025,132200,21998570,7040,7040,7040,7040,0
|
|
20241025,132100,21998570,7040,7040,7040,7040,15
|
|
20241025,132000,21892970,7070,7070,7070,7070,0
|
|
20241025,131900,21892970,7070,7070,7070,7070,0
|
|
20241025,131800,21892970,7070,7070,7070,7070,0
|
|
20241025,131700,21892970,7070,7070,7070,7070,7
|
|
20241025,131600,21843480,7080,7080,7080,7080,0
|
|
20241025,131500,21843480,7080,7080,7080,7080,0
|
|
20241025,131400,21843480,7080,7080,7080,7080,0
|
|
20241025,131300,21843480,7080,7080,7080,7080,0
|
|
20241025,131200,21843480,7080,7080,7080,7080,0
|
|
20241025,131100,21843480,7080,7080,7080,7080,73
|
|
20241025,131000,21326640,7100,7090,7100,7090,50
|
|
20241025,130900,20971720,7100,7100,7100,7100,0
|
|
20241025,130800,20971720,7100,7100,7100,7100,0
|
|
20241025,130700,20971720,7100,7100,7100,7100,0
|
|
20241025,130600,20971720,7100,7100,7100,7100,0
|
|
20241025,130500,20971720,7100,7100,7100,7100,0
|
|
20241025,130400,20971720,7100,7100,7100,7100,0
|
|
20241025,130300,20971720,7100,7100,7100,7100,0
|
|
20241025,130200,20971720,7100,7100,7100,7100,0
|
|
20241025,130100,20971720,7100,7100,7100,7100,0
|
|
20241025,130000,20971720,7100,7100,7100,7100,0
|
|
20241025,125900,20971720,7100,7100,7100,7100,0
|
|
20241025,125800,20971720,7100,7100,7100,7100,0
|
|
20241025,125700,20971720,7100,7100,7100,7100,0
|
|
20241025,125600,20971720,7100,7100,7100,7100,0
|
|
20241025,125500,20971720,7100,7100,7100,7100,0
|
|
20241025,125400,20971720,7100,7100,7100,7100,0
|
|
20241025,125300,20971720,7100,7100,7100,7100,0
|
|
20241025,125200,20971720,7100,7100,7100,7100,0
|
|
20241025,125100,20971720,7100,7100,7100,7100,0
|
|
20241025,125000,20971720,7100,7100,7100,7100,0
|
|
20241025,124900,20971720,7100,7100,7100,7100,0
|
|
20241025,124800,20971720,7100,7100,7100,7100,0
|
|
20241025,124700,20971720,7100,7100,7100,7100,0
|
|
20241025,124600,20971720,7100,7100,7100,7100,395
|
|
20241025,124500,18167220,7080,7080,7080,7080,0
|
|
20241025,124400,18167220,7080,7080,7080,7080,0
|
|
20241025,124300,18167220,7080,7080,7080,7080,2
|
|
20241025,124200,18153060,7100,7100,7100,7100,0
|
|
20241025,124100,18153060,7100,7100,7100,7100,0
|
|
20241025,124000,18153060,7100,7100,7100,7100,80
|
|
20241025,123900,17585060,7100,7100,7100,7100,0
|
|
20241025,123800,17585060,7100,7100,7100,7100,0
|
|
20241025,123700,17585060,7100,7100,7100,7100,2
|
|
20241025,123600,17570860,7100,7090,7100,7090,20
|
|
20241025,123500,17428950,7090,7090,7090,7090,28
|
|
20241025,123400,17230430,7090,7090,7090,7090,0
|
|
20241025,123300,17230430,7090,7090,7090,7090,0
|
|
20241025,123200,17230430,7090,7090,7090,7090,0
|
|
20241025,123100,17230430,7090,7090,7090,7090,0
|
|
20241025,123000,17230430,7090,7090,7090,7090,0
|
|
20241025,122900,17230430,7090,7090,7090,7090,0
|
|
20241025,122800,17230430,7090,7090,7090,7090,0
|
|
20241025,122700,17230430,7090,7090,7090,7090,0
|
|
20241025,122600,17230430,7090,7090,7090,7090,0
|
|
20241025,122500,17230430,7090,7090,7090,7090,0
|
|
20241025,122400,17230430,7090,7090,7090,7090,0
|
|
20241025,122300,17230430,7090,7090,7090,7090,0
|
|
20241025,122200,17230430,7090,7090,7090,7090,0
|
|
20241025,122100,17230430,7090,7090,7090,7090,0
|
|
20241025,122000,17230430,7090,7090,7090,7090,0
|
|
20241025,121900,17230430,7090,7090,7090,7090,0
|
|
20241025,121800,17230430,7090,7090,7090,7090,0
|
|
20241025,121700,17230430,7090,7090,7090,7090,0
|
|
20241025,121600,17230430,7090,7090,7090,7090,0
|
|
20241025,121500,17230430,7090,7090,7090,7090,0
|
|
20241025,121400,17230430,7090,7090,7090,7090,0
|
|
20241025,121300,17230430,7090,7090,7090,7090,0
|
|
20241025,121200,17230430,7090,7090,7090,7090,10
|
|
20241025,121100,17159530,7040,7040,7040,7040,0
|
|
20241025,121000,17159530,7040,7040,7040,7040,1
|
|
20241025,120900,17152490,7100,7100,7100,7100,0
|
|
20241025,120800,17152490,7100,7100,7100,7100,3
|
|
20241025,120700,17131190,7050,7050,7050,7050,0
|
|
20241025,120600,17131190,7050,7050,7050,7050,46
|
|
20241025,120500,16806890,7050,7060,7060,7050,130
|
|
20241025,120400,15890330,7120,7120,7120,7120,0
|
|
20241025,120300,15890330,7120,7120,7120,7120,0
|
|
20241025,120200,15890330,7120,7120,7120,7120,0
|
|
20241025,120100,15890330,7120,7090,7120,7090,130
|
|
20241025,120000,14967110,7090,7090,7090,7090,0
|
|
20241025,115900,14967110,7090,7090,7090,7090,0
|
|
20241025,115800,14967110,7090,7090,7090,7090,32
|
|
20241025,115700,14740230,7090,7090,7090,7090,10
|
|
20241025,115600,14669330,7090,7090,7090,7090,112
|
|
20241025,115500,13875250,7100,7100,7100,7100,0
|
|
20241025,115400,13875250,7100,7090,7100,7090,19
|
|
20241025,115300,13740510,7100,7120,7120,7100,22
|
|
20241025,115200,13584270,7120,7050,7120,7050,334
|
|
20241025,115100,11215040,7070,7070,7070,7070,0
|
|
20241025,115000,11215040,7070,7070,7070,7070,0
|
|
20241025,114900,11215040,7070,7070,7070,7070,5
|
|
20241025,114800,11179690,7060,7060,7060,7060,5
|
|
20241025,114700,11144390,7070,7070,7070,7070,0
|
|
20241025,114600,11144390,7070,7070,7070,7070,0
|
|
20241025,114500,11144390,7070,7070,7070,7070,0
|
|
20241025,114400,11144390,7070,7070,7070,7070,0
|
|
20241025,114300,11144390,7070,7070,7070,7070,0
|
|
20241025,114200,11144390,7070,7070,7070,7070,0
|
|
20241025,114100,11144390,7070,7060,7070,7060,20
|
|
20241025,114000,11003180,7060,7060,7060,7060,0
|
|
20241025,113900,11003180,7060,7070,7070,7000,24
|
|
20241025,113800,10835050,7070,6990,7070,6990,285
|
|
20241025,113700,8833640,6980,6910,6980,6910,272
|
|
20241025,113600,6940060,6910,6890,6910,6890,58
|
|
20241025,113500,6539810,6860,6860,6860,6860,0
|
|
20241025,113400,6539810,6860,6860,6860,6860,0
|
|
20241025,113300,6539810,6860,6860,6860,6860,3
|
|
20241025,113200,6519230,6860,6860,6860,6860,0
|
|
20241025,113100,6519230,6860,6860,6860,6860,0
|
|
20241025,113000,6519230,6860,6840,6860,6840,21
|
|
20241025,112900,6375510,6840,6840,6840,6840,0
|
|
20241025,112800,6375510,6840,6840,6840,6840,0
|
|
20241025,112700,6375510,6840,6840,6840,6840,0
|
|
20241025,112600,6375510,6840,6840,6840,6840,0
|
|
20241025,112500,6375510,6840,6840,6840,6840,0
|
|
20241025,112400,6375510,6840,6840,6840,6840,1
|
|
20241025,112300,6368670,6840,6840,6840,6840,0
|
|
20241025,112200,6368670,6840,6840,6840,6840,0
|
|
20241025,112100,6368670,6840,6840,6840,6840,0
|
|
20241025,112000,6368670,6840,6840,6840,6840,0
|
|
20241025,111900,6368670,6840,6840,6840,6840,0
|
|
20241025,111800,6368670,6840,6840,6840,6840,0
|
|
20241025,111700,6368670,6840,6840,6840,6840,0
|
|
20241025,111600,6368670,6840,6840,6840,6840,0
|
|
20241025,111500,6368670,6840,6840,6840,6840,0
|
|
20241025,111400,6368670,6840,6840,6840,6840,0
|
|
20241025,111300,6368670,6840,6840,6840,6840,0
|
|
20241025,111200,6368670,6840,6840,6840,6840,10
|
|
20241025,111100,6300270,6840,6840,6840,6840,0
|
|
20241025,111000,6300270,6840,6840,6840,6840,0
|
|
20241025,110900,6300270,6840,6840,6840,6840,13
|
|
20241025,110800,6211350,6890,6890,6890,6890,0
|
|
20241025,110700,6211350,6890,6890,6890,6890,0
|
|
20241025,110600,6211350,6890,6890,6890,6890,0
|
|
20241025,110500,6211350,6890,6890,6890,6890,0
|
|
20241025,110400,6211350,6890,6890,6890,6890,0
|
|
20241025,110300,6211350,6890,6890,6890,6890,0
|
|
20241025,110200,6211350,6890,6890,6890,6890,0
|
|
20241025,110100,6211350,6890,6890,6890,6890,0
|
|
20241025,110000,6211350,6890,6890,6890,6890,0
|
|
20241025,105900,6211350,6890,6890,6890,6890,0
|
|
20241025,105800,6211350,6890,6890,6890,6890,0
|
|
20241025,105700,6211350,6890,6890,6890,6890,0
|
|
20241025,105600,6211350,6890,6890,6890,6890,0
|
|
20241025,105500,6211350,6890,6890,6890,6890,0
|
|
20241025,105400,6211350,6890,6890,6890,6890,0
|
|
20241025,105300,6211350,6890,6890,6890,6890,0
|
|
20241025,105200,6211350,6890,6890,6890,6890,0
|
|
20241025,105100,6211350,6890,6890,6890,6890,0
|
|
20241025,105000,6211350,6890,6890,6890,6890,0
|
|
20241025,104900,6211350,6890,6890,6890,6890,0
|
|
20241025,104800,6211350,6890,6890,6890,6890,0
|
|
20241025,104700,6211350,6890,6890,6890,6890,0
|
|
20241025,104600,6211350,6890,6890,6890,6890,0
|
|
20241025,104500,6211350,6890,6890,6890,6890,0
|
|
20241025,104400,6211350,6890,6890,6890,6890,0
|
|
20241025,104300,6211350,6890,6880,6890,6880,5
|
|
20241025,104200,6176940,6810,6810,6810,6810,2
|
|
20241025,104100,6163320,6820,6840,6840,6820,53
|
|
20241025,104000,5801400,6900,6900,6900,6900,0
|
|
20241025,103900,5801400,6900,6900,6900,6900,0
|
|
20241025,103800,5801400,6900,6900,6900,6900,0
|
|
20241025,103700,5801400,6900,6850,6900,6850,6
|
|
20241025,103600,5760210,6880,6880,6880,6880,0
|
|
20241025,103500,5760210,6880,6880,6880,6880,0
|
|
20241025,103400,5760210,6880,6880,6880,6880,0
|
|
20241025,103300,5760210,6880,6880,6880,6880,0
|
|
20241025,103200,5760210,6880,6880,6880,6880,0
|
|
20241025,103100,5760210,6880,6880,6880,6880,0
|
|
20241025,103000,5760210,6880,6880,6880,6880,0
|
|
20241025,102900,5760210,6880,6880,6880,6880,0
|
|
20241025,102800,5760210,6880,6880,6880,6880,0
|
|
20241025,102700,5760210,6880,6880,6880,6880,1
|
|
20241025,102600,5753330,6830,6830,6830,6830,0
|
|
20241025,102500,5753330,6830,6830,6830,6830,18
|
|
20241025,102400,5630390,6840,6840,6840,6840,0
|
|
20241025,102300,5630390,6840,6840,6840,6840,0
|
|
20241025,102200,5630390,6840,6840,6840,6840,0
|
|
20241025,102100,5630390,6840,6840,6840,6840,0
|
|
20241025,102000,5630390,6840,6840,6840,6840,0
|
|
20241025,101900,5630390,6840,6840,6840,6840,0
|
|
20241025,101800,5630390,6840,6840,6840,6840,0
|
|
20241025,101700,5630390,6840,6840,6840,6840,0
|
|
20241025,101600,5630390,6840,6860,6860,6840,87
|
|
20241025,101500,5035020,6860,6860,6860,6860,0
|
|
20241025,101400,5035020,6860,6860,6860,6860,36
|
|
20241025,101300,4788060,6870,6890,6890,6870,27
|
|
20241025,101200,4602390,6900,6920,6920,6900,19
|
|
20241025,101100,4470940,6980,6980,6980,6980,0
|
|
20241025,101000,4470940,6980,6980,6980,6980,0
|
|
20241025,100900,4470940,6980,6980,6980,6980,0
|
|
20241025,100800,4470940,6980,6980,6980,6980,0
|
|
20241025,100700,4470940,6980,6980,6980,6980,0
|
|
20241025,100600,4470940,6980,6980,6980,6980,0
|
|
20241025,100500,4470940,6980,6980,6980,6980,0
|
|
20241025,100400,4470940,6980,6980,6980,6980,0
|
|
20241025,100300,4470940,6980,6980,6980,6980,0
|
|
20241025,100200,4470940,6980,6980,6980,6980,0
|
|
20241025,100100,4470940,6980,6980,6980,6980,0
|
|
20241025,100000,4470940,6980,6980,6980,6980,0
|
|
20241025,095900,4470940,6980,6980,6980,6980,0
|
|
20241025,095800,4470940,6980,6980,6980,6980,0
|
|
20241025,095700,4470940,6980,6980,6980,6980,0
|
|
20241025,095600,4470940,6980,6980,6980,6980,0
|
|
20241025,095500,4470940,6980,6980,6980,6980,0
|
|
20241025,095400,4470940,6980,6980,6980,6980,3
|
|
20241025,095300,4450000,6940,6950,6950,6940,25
|
|
20241025,095200,4276480,6980,6980,6980,6980,0
|
|
20241025,095100,4276480,6980,6980,6980,6980,0
|
|
20241025,095000,4276480,6980,6980,6980,6980,0
|
|
20241025,094900,4276480,6980,6980,6980,6980,0
|
|
20241025,094800,4276480,6980,6980,6980,6980,0
|
|
20241025,094700,4276480,6980,6980,6980,6980,0
|
|
20241025,094600,4276480,6980,6970,6980,6970,50
|
|
20241025,094500,3927910,6970,6970,6970,6970,0
|
|
20241025,094400,3927910,6970,6970,6970,6970,0
|
|
20241025,094300,3927910,6970,6970,6970,6970,0
|
|
20241025,094200,3927910,6970,6970,6970,6970,50
|
|
20241025,094100,3579410,6960,6960,6960,6960,1
|
|
20241025,094000,3572450,6960,6960,6960,6960,0
|
|
20241025,093900,3572450,6960,6960,6960,6960,34
|
|
20241025,093800,3335810,6960,6960,6960,6960,0
|
|
20241025,093700,3335810,6960,6960,6960,6960,1
|
|
20241025,093600,3328850,6950,6950,6950,6950,0
|
|
20241025,093500,3328850,6950,6950,6950,6950,0
|
|
20241025,093400,3328850,6950,6950,6950,6950,0
|
|
20241025,093300,3328850,6950,6950,6950,6950,0
|
|
20241025,093200,3328850,6950,6950,6950,6950,1
|
|
20241025,093100,3321900,6940,6940,6940,6940,0
|
|
20241025,093000,3321900,6940,6940,6940,6940,46
|
|
20241025,092900,3002660,6930,6930,6930,6930,0
|
|
20241025,092800,3002660,6930,6930,6930,6930,0
|
|
20241025,092700,3002660,6930,6930,6930,6930,0
|
|
20241025,092600,3002660,6930,6930,6930,6930,2
|
|
20241025,092500,2988800,6930,6930,6930,6930,0
|
|
20241025,092400,2988800,6930,6930,6930,6930,58
|
|
20241025,092300,2586860,6930,6930,6930,6930,0
|
|
20241025,092200,2586860,6930,6930,6930,6930,11
|
|
20241025,092100,2510630,6930,6930,6930,6930,30
|
|
20241025,092000,2302730,6930,6930,6930,6930,13
|
|
20241025,091900,2212640,6930,6930,6930,6930,117
|
|
20241025,091800,1401830,6930,6930,6930,6930,0
|
|
20241025,091700,1401830,6930,6930,6930,6930,0
|
|
20241025,091600,1401830,6930,6900,6930,6900,5
|
|
20241025,091500,1367270,6890,6890,6890,6890,99
|
|
20241025,091400,685160,6890,6890,6890,6890,0
|
|
20241025,091300,685160,6890,6890,6890,6890,0
|
|
20241025,091200,685160,6890,6890,6890,6890,0
|
|
20241025,091100,685160,6890,6890,6890,6890,0
|
|
20241025,091000,685160,6890,6890,6890,6890,0
|
|
20241025,090900,685160,6890,6890,6890,6890,0
|
|
20241025,090800,685160,6890,6890,6890,6890,7
|
|
20241025,090700,636930,6890,6890,6890,6890,29
|
|
20241025,090600,437120,6830,6830,6830,6830,0
|
|
20241025,090500,437120,6830,6830,6830,6830,0
|
|
20241025,090400,437120,6830,6830,6830,6830,0
|
|
20241025,090300,437120,6830,6830,6830,6830,0
|
|
20241025,090200,437120,6830,6830,6830,6830,0
|
|
20241025,090100,437120,6830,6830,6830,6830,0
|
|
20241025,090000,437120,6830,6830,6830,6830,64
|