678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201500,54194880,5560,5560,5560,5560,444
|
|
20241025,201400,54194880,5560,5560,5560,5560,0
|
|
20241025,201300,54194880,5560,5560,5560,5560,0
|
|
20241025,201200,54194880,5560,5560,5560,5560,0
|
|
20241025,201100,54194880,5560,5560,5560,5560,0
|
|
20241025,201000,54194880,5560,5560,5560,5560,0
|
|
20241025,200900,54194880,5560,5560,5560,5560,0
|
|
20241025,200800,54194880,5560,5560,5560,5560,0
|
|
20241025,200700,54194880,5560,5560,5560,5560,0
|
|
20241025,200600,54194880,5560,5560,5560,5560,0
|
|
20241025,200500,54194880,5560,5560,5560,5560,0
|
|
20241025,200400,54194880,5560,5560,5560,5560,0
|
|
20241025,200300,54194880,5560,5560,5560,5560,0
|
|
20241025,200200,54194880,5560,5560,5560,5560,0
|
|
20241025,200100,54194880,5560,5560,5560,5560,0
|
|
20241025,200000,54194880,5560,5560,5560,5560,0
|
|
20241025,195900,54194880,5560,5560,5560,5560,0
|
|
20241025,195800,54194880,5560,5560,5560,5560,0
|
|
20241025,195700,54194880,5560,5560,5560,5560,0
|
|
20241025,195600,54194880,5560,5560,5560,5560,0
|
|
20241025,195500,54194880,5560,5560,5560,5560,0
|
|
20241025,195400,54194880,5560,5560,5560,5560,0
|
|
20241025,195300,54194880,5560,5560,5560,5560,0
|
|
20241025,195200,54194880,5560,5560,5560,5560,0
|
|
20241025,195100,54194880,5560,5560,5560,5560,0
|
|
20241025,195000,54194880,5560,5560,5560,5560,0
|
|
20241025,194900,54194880,5560,5560,5560,5560,0
|
|
20241025,194800,54194880,5560,5560,5560,5560,0
|
|
20241025,194700,54194880,5560,5560,5560,5560,0
|
|
20241025,194600,54194880,5560,5560,5560,5560,0
|
|
20241025,194500,54194880,5560,5560,5560,5560,444
|
|
20241025,194400,54194880,5560,5560,5560,5560,0
|
|
20241025,194300,54194880,5560,5560,5560,5560,0
|
|
20241025,194200,54194880,5560,5560,5560,5560,0
|
|
20241025,194100,54194880,5560,5560,5560,5560,0
|
|
20241025,194000,54194880,5560,5560,5560,5560,0
|
|
20241025,193900,54194880,5560,5560,5560,5560,0
|
|
20241025,193800,54194880,5560,5560,5560,5560,0
|
|
20241025,193700,54194880,5560,5560,5560,5560,0
|
|
20241025,193600,54194880,5560,5560,5560,5560,0
|
|
20241025,193500,54194880,5560,5560,5560,5560,0
|
|
20241025,193400,54194880,5560,5560,5560,5560,0
|
|
20241025,193300,54194880,5560,5560,5560,5560,0
|
|
20241025,193200,54194880,5560,5560,5560,5560,0
|
|
20241025,193100,54194880,5560,5560,5560,5560,0
|
|
20241025,193000,54194880,5560,5560,5560,5560,0
|
|
20241025,192900,54194880,5560,5560,5560,5560,0
|
|
20241025,192800,54194880,5560,5560,5560,5560,0
|
|
20241025,192700,54194880,5560,5560,5560,5560,0
|
|
20241025,192600,54194880,5560,5560,5560,5560,0
|
|
20241025,192500,54194880,5560,5560,5560,5560,0
|
|
20241025,192400,54194880,5560,5560,5560,5560,0
|
|
20241025,192300,54194880,5560,5560,5560,5560,0
|
|
20241025,192200,54194880,5560,5560,5560,5560,0
|
|
20241025,192100,54194880,5560,5560,5560,5560,0
|
|
20241025,192000,54194880,5560,5560,5560,5560,0
|
|
20241025,191900,54194880,5560,5560,5560,5560,0
|
|
20241025,191800,54194880,5560,5560,5560,5560,0
|
|
20241025,191700,54194880,5560,5560,5560,5560,0
|
|
20241025,191600,54194880,5560,5560,5560,5560,0
|
|
20241025,191500,54194880,5560,5560,5560,5560,444
|
|
20241025,191400,54194880,5560,5560,5560,5560,0
|
|
20241025,191300,54194880,5560,5560,5560,5560,0
|
|
20241025,191200,54194880,5560,5560,5560,5560,0
|
|
20241025,191100,54194880,5560,5560,5560,5560,0
|
|
20241025,191000,54194880,5560,5560,5560,5560,0
|
|
20241025,190900,54194880,5560,5560,5560,5560,0
|
|
20241025,190800,54194880,5560,5560,5560,5560,0
|
|
20241025,190700,54194880,5560,5560,5560,5560,0
|
|
20241025,190600,54194880,5560,5560,5560,5560,0
|
|
20241025,190500,54194880,5560,5560,5560,5560,0
|
|
20241025,190400,54194880,5560,5560,5560,5560,0
|
|
20241025,190300,54194880,5560,5560,5560,5560,0
|
|
20241025,190200,54194880,5560,5560,5560,5560,0
|
|
20241025,190100,54194880,5560,5560,5560,5560,0
|
|
20241025,190000,54194880,5560,5560,5560,5560,0
|
|
20241025,185900,54194880,5560,5560,5560,5560,0
|
|
20241025,185800,54194880,5560,5560,5560,5560,0
|
|
20241025,185700,54194880,5560,5560,5560,5560,0
|
|
20241025,185600,54194880,5560,5560,5560,5560,0
|
|
20241025,185500,54194880,5560,5560,5560,5560,0
|
|
20241025,185400,54194880,5560,5560,5560,5560,0
|
|
20241025,185300,54194880,5560,5560,5560,5560,0
|
|
20241025,185200,54194880,5560,5560,5560,5560,0
|
|
20241025,185100,54194880,5560,5560,5560,5560,0
|
|
20241025,185000,54194880,5560,5560,5560,5560,0
|
|
20241025,184900,54194880,5560,5560,5560,5560,0
|
|
20241025,184800,54194880,5560,5560,5560,5560,0
|
|
20241025,184700,54194880,5560,5560,5560,5560,0
|
|
20241025,184600,54194880,5560,5560,5560,5560,0
|
|
20241025,184500,54194880,5560,5560,5560,5560,444
|
|
20241025,184400,54194880,5560,5560,5560,5560,0
|
|
20241025,184300,54194880,5560,5560,5560,5560,0
|
|
20241025,184200,54194880,5560,5560,5560,5560,0
|
|
20241025,184100,54194880,5560,5560,5560,5560,0
|
|
20241025,184000,54194880,5560,5560,5560,5560,0
|
|
20241025,183900,54194880,5560,5560,5560,5560,0
|
|
20241025,183800,54194880,5560,5560,5560,5560,0
|
|
20241025,183700,54194880,5560,5560,5560,5560,0
|
|
20241025,183600,54194880,5560,5560,5560,5560,0
|
|
20241025,183500,54194880,5560,5560,5560,5560,0
|
|
20241025,183400,54194880,5560,5560,5560,5560,0
|
|
20241025,183300,54194880,5560,5560,5560,5560,0
|
|
20241025,183200,54194880,5560,5560,5560,5560,0
|
|
20241025,183100,54194880,5560,5560,5560,5560,0
|
|
20241025,183000,54194880,5560,5560,5560,5560,0
|
|
20241025,182900,54194880,5560,5560,5560,5560,0
|
|
20241025,182800,54194880,5560,5560,5560,5560,0
|
|
20241025,182700,54194880,5560,5560,5560,5560,0
|
|
20241025,182600,54194880,5560,5560,5560,5560,0
|
|
20241025,182500,54194880,5560,5560,5560,5560,0
|
|
20241025,182400,54194880,5560,5560,5560,5560,0
|
|
20241025,182300,54194880,5560,5560,5560,5560,0
|
|
20241025,182200,54194880,5560,5560,5560,5560,0
|
|
20241025,182100,54194880,5560,5560,5560,5560,0
|
|
20241025,182000,54194880,5560,5560,5560,5560,0
|
|
20241025,181900,54194880,5560,5560,5560,5560,0
|
|
20241025,181800,54194880,5560,5560,5560,5560,0
|
|
20241025,181700,54194880,5560,5560,5560,5560,0
|
|
20241025,181600,54194880,5560,5560,5560,5560,0
|
|
20241025,181500,54194880,5560,5560,5560,5560,444
|
|
20241025,181400,54194880,5560,5560,5560,5560,0
|
|
20241025,181300,54194880,5560,5560,5560,5560,0
|
|
20241025,181200,54194880,5560,5560,5560,5560,0
|
|
20241025,181100,54194880,5560,5560,5560,5560,0
|
|
20241025,181000,54194880,5560,5560,5560,5560,0
|
|
20241025,180900,54194880,5560,5560,5560,5560,0
|
|
20241025,180800,54194880,5560,5560,5560,5560,0
|
|
20241025,180700,54194880,5560,5560,5560,5560,0
|
|
20241025,180600,54194880,5560,5560,5560,5560,0
|
|
20241025,180500,54194880,5560,5560,5560,5560,0
|
|
20241025,180400,54194880,5560,5560,5560,5560,0
|
|
20241025,180300,54194880,5560,5560,5560,5560,0
|
|
20241025,180200,54194880,5560,5560,5560,5560,0
|
|
20241025,180100,54194880,5560,5560,5560,5560,0
|
|
20241025,180000,54194880,5560,5560,5560,5560,0
|
|
20241025,175900,54194880,5560,5560,5560,5560,0
|
|
20241025,175800,54194880,5560,5560,5560,5560,0
|
|
20241025,175700,54194880,5560,5560,5560,5560,0
|
|
20241025,175600,54194880,5560,5560,5560,5560,0
|
|
20241025,175500,54194880,5560,5560,5560,5560,0
|
|
20241025,175400,54194880,5560,5560,5560,5560,0
|
|
20241025,175300,54194880,5560,5560,5560,5560,0
|
|
20241025,175200,54194880,5560,5560,5560,5560,0
|
|
20241025,175100,54194880,5560,5560,5560,5560,0
|
|
20241025,175000,54194880,5560,5560,5560,5560,0
|
|
20241025,174900,54194880,5560,5560,5560,5560,0
|
|
20241025,174800,54194880,5560,5560,5560,5560,0
|
|
20241025,174700,54194880,5560,5560,5560,5560,0
|
|
20241025,174600,54194880,5560,5560,5560,5560,0
|
|
20241025,174500,54194880,5560,5560,5560,5560,444
|
|
20241025,174400,54194880,5560,5560,5560,5560,0
|
|
20241025,174300,54194880,5560,5560,5560,5560,0
|
|
20241025,174200,54194880,5560,5560,5560,5560,0
|
|
20241025,174100,54194880,5560,5560,5560,5560,0
|
|
20241025,174000,54194880,5560,5560,5560,5560,0
|
|
20241025,173900,54194880,5560,5560,5560,5560,0
|
|
20241025,173800,54194880,5560,5560,5560,5560,0
|
|
20241025,173700,54194880,5560,5560,5560,5560,0
|
|
20241025,173600,54194880,5560,5560,5560,5560,0
|
|
20241025,173500,54194880,5560,5560,5560,5560,0
|
|
20241025,173400,54194880,5560,5560,5560,5560,0
|
|
20241025,173300,54194880,5560,5560,5560,5560,0
|
|
20241025,173200,54194880,5560,5560,5560,5560,0
|
|
20241025,173100,54194880,5560,5560,5560,5560,0
|
|
20241025,173000,54194880,5560,5560,5560,5560,0
|
|
20241025,172900,54194880,5560,5560,5560,5560,0
|
|
20241025,172800,54194880,5560,5560,5560,5560,0
|
|
20241025,172700,54194880,5560,5560,5560,5560,0
|
|
20241025,172600,54194880,5560,5560,5560,5560,0
|
|
20241025,172500,54194880,5560,5560,5560,5560,0
|
|
20241025,172400,54194880,5560,5560,5560,5560,0
|
|
20241025,172300,54194880,5560,5560,5560,5560,0
|
|
20241025,172200,54194880,5560,5560,5560,5560,0
|
|
20241025,172100,54194880,5560,5560,5560,5560,0
|
|
20241025,172000,54194880,5560,5560,5560,5560,0
|
|
20241025,171900,54194880,5560,5560,5560,5560,0
|
|
20241025,171800,54194880,5560,5560,5560,5560,0
|
|
20241025,171700,54194880,5560,5560,5560,5560,0
|
|
20241025,171600,54194880,5560,5560,5560,5560,0
|
|
20241025,171500,54194880,5560,5560,5560,5560,444
|
|
20241025,171400,54194880,5560,5560,5560,5560,0
|
|
20241025,171300,54194880,5560,5560,5560,5560,0
|
|
20241025,171200,54194880,5560,5560,5560,5560,0
|
|
20241025,171100,54194880,5560,5560,5560,5560,0
|
|
20241025,171000,54194880,5560,5560,5560,5560,0
|
|
20241025,170900,54194880,5560,5560,5560,5560,0
|
|
20241025,170800,54194880,5560,5560,5560,5560,0
|
|
20241025,170700,54194880,5560,5560,5560,5560,0
|
|
20241025,170600,54194880,5560,5560,5560,5560,0
|
|
20241025,170500,54194880,5560,5560,5560,5560,0
|
|
20241025,170400,54194880,5560,5560,5560,5560,0
|
|
20241025,170300,54194880,5560,5560,5560,5560,0
|
|
20241025,170200,54194880,5560,5560,5560,5560,0
|
|
20241025,170100,54194880,5560,5560,5560,5560,0
|
|
20241025,170000,54194880,5560,5560,5560,5560,0
|
|
20241025,165900,54194880,5560,5560,5560,5560,0
|
|
20241025,165800,54194880,5560,5560,5560,5560,0
|
|
20241025,165700,54194880,5560,5560,5560,5560,0
|
|
20241025,165600,54194880,5560,5560,5560,5560,0
|
|
20241025,165500,54194880,5560,5560,5560,5560,0
|
|
20241025,165400,54194880,5560,5560,5560,5560,0
|
|
20241025,165300,54194880,5560,5560,5560,5560,0
|
|
20241025,165200,54194880,5560,5560,5560,5560,0
|
|
20241025,165100,54194880,5560,5560,5560,5560,0
|
|
20241025,165000,54194880,5560,5560,5560,5560,0
|
|
20241025,164900,54194880,5560,5560,5560,5560,0
|
|
20241025,164800,54194880,5560,5560,5560,5560,0
|
|
20241025,164700,54194880,5560,5560,5560,5560,0
|
|
20241025,164600,54194880,5560,5560,5560,5560,0
|
|
20241025,164500,54194880,5560,5560,5560,5560,444
|
|
20241025,164400,54194880,5560,5560,5560,5560,0
|
|
20241025,164300,54194880,5560,5560,5560,5560,0
|
|
20241025,164200,54194880,5560,5560,5560,5560,0
|
|
20241025,164100,54194880,5560,5560,5560,5560,0
|
|
20241025,164000,54194880,5560,5560,5560,5560,0
|
|
20241025,163900,54194880,5560,5560,5560,5560,0
|
|
20241025,163800,54194880,5560,5560,5560,5560,0
|
|
20241025,163700,54194880,5560,5560,5560,5560,0
|
|
20241025,163600,54194880,5560,5560,5560,5560,0
|
|
20241025,163500,54194880,5560,5560,5560,5560,0
|
|
20241025,163400,54194880,5560,5560,5560,5560,0
|
|
20241025,163300,54194880,5560,5560,5560,5560,0
|
|
20241025,163200,54194880,5560,5560,5560,5560,0
|
|
20241025,163100,54194880,5560,5560,5560,5560,0
|
|
20241025,163000,54194880,5560,5560,5560,5560,0
|
|
20241025,162900,54194880,5560,5560,5560,5560,0
|
|
20241025,162800,54194880,5560,5560,5560,5560,0
|
|
20241025,162700,54194880,5560,5560,5560,5560,0
|
|
20241025,162600,54194880,5560,5560,5560,5560,0
|
|
20241025,162500,54194880,5560,5560,5560,5560,0
|
|
20241025,162400,54194880,5560,5560,5560,5560,0
|
|
20241025,162300,54194880,5560,5560,5560,5560,0
|
|
20241025,162200,54194880,5560,5560,5560,5560,0
|
|
20241025,162100,54194880,5560,5560,5560,5560,0
|
|
20241025,162000,54194880,5560,5560,5560,5560,0
|
|
20241025,161900,54194880,5560,5560,5560,5560,0
|
|
20241025,161800,54194880,5560,5560,5560,5560,0
|
|
20241025,161700,54194880,5560,5560,5560,5560,0
|
|
20241025,161600,54194880,5560,5560,5560,5560,0
|
|
20241025,161500,54194880,5560,5560,5560,5560,444
|
|
20241025,161400,54194880,5560,5560,5560,5560,0
|
|
20241025,161300,54194880,5560,5560,5560,5560,0
|
|
20241025,161200,54194880,5560,5560,5560,5560,0
|
|
20241025,161100,54194880,5560,5560,5560,5560,0
|
|
20241025,161000,54194880,5560,5560,5560,5560,0
|
|
20241025,160900,54194880,5560,5560,5560,5560,0
|
|
20241025,160800,54194880,5560,5560,5560,5560,0
|
|
20241025,160700,54194880,5560,5560,5560,5560,0
|
|
20241025,160600,54194880,5560,5560,5560,5560,0
|
|
20241025,160500,54194880,5560,5560,5560,5560,0
|
|
20241025,160400,54194880,5560,5560,5560,5560,0
|
|
20241025,160300,54194880,5560,5560,5560,5560,0
|
|
20241025,160200,54194880,5560,5560,5560,5560,0
|
|
20241025,160100,54194880,5560,5560,5560,5560,0
|
|
20241025,160000,54194880,5560,5560,5560,5560,0
|
|
20241025,155900,54194880,5560,5560,5560,5560,0
|
|
20241025,155800,54194880,5560,5560,5560,5560,0
|
|
20241025,155700,54194880,5560,5560,5560,5560,0
|
|
20241025,155600,54194880,5560,5560,5560,5560,0
|
|
20241025,155500,54194880,5560,5560,5560,5560,0
|
|
20241025,155400,54194880,5560,5560,5560,5560,0
|
|
20241025,155300,54194880,5560,5560,5560,5560,0
|
|
20241025,155200,54194880,5560,5560,5560,5560,0
|
|
20241025,155100,54194880,5560,5560,5560,5560,0
|
|
20241025,155000,54194880,5560,5560,5560,5560,0
|
|
20241025,154900,54194880,5560,5560,5560,5560,0
|
|
20241025,154800,54194880,5560,5560,5560,5560,0
|
|
20241025,154700,54194880,5560,5560,5560,5560,0
|
|
20241025,154600,54194880,5560,5560,5560,5560,0
|
|
20241025,154500,54194880,5560,5560,5560,5560,444
|
|
20241025,154400,54194880,5560,5560,5560,5560,0
|
|
20241025,154300,54194880,5560,5560,5560,5560,0
|
|
20241025,154200,54194880,5560,5560,5560,5560,0
|
|
20241025,154100,54194880,5560,5560,5560,5560,0
|
|
20241025,154000,54194880,5560,5560,5560,5560,0
|
|
20241025,153900,54194880,5560,5560,5560,5560,0
|
|
20241025,153800,54194880,5560,5560,5560,5560,0
|
|
20241025,153700,54194880,5560,5560,5560,5560,0
|
|
20241025,153600,54194880,5560,5560,5560,5560,0
|
|
20241025,153500,54194880,5560,5560,5560,5560,0
|
|
20241025,153400,54194880,5560,5560,5560,5560,0
|
|
20241025,153300,54194880,5560,5560,5560,5560,0
|
|
20241025,153200,54194880,5560,5560,5560,5560,0
|
|
20241025,153100,54194880,5560,5560,5560,5560,0
|
|
20241025,153000,54194880,5560,5560,5560,5560,444
|
|
20241025,152900,51726240,5540,5540,5540,5540,0
|
|
20241025,152800,51726240,5540,5540,5540,5540,0
|
|
20241025,152700,51726240,5540,5540,5540,5540,0
|
|
20241025,152600,51726240,5540,5540,5540,5540,0
|
|
20241025,152500,51726240,5540,5540,5540,5540,0
|
|
20241025,152400,51726240,5540,5540,5540,5540,0
|
|
20241025,152300,51726240,5540,5540,5540,5540,0
|
|
20241025,152200,51726240,5540,5540,5540,5540,0
|
|
20241025,152100,51726240,5540,5540,5540,5540,0
|
|
20241025,152000,51726240,5540,5540,5540,5540,0
|
|
20241025,151900,51726240,5540,5540,5540,5540,0
|
|
20241025,151800,51726240,5540,5540,5540,5540,0
|
|
20241025,151700,51726240,5540,5540,5540,5540,0
|
|
20241025,151600,51726240,5540,5540,5540,5540,0
|
|
20241025,151500,51726240,5540,5540,5540,5540,802
|
|
20241025,151400,47283160,5530,5530,5530,5530,0
|
|
20241025,151300,47283160,5530,5530,5530,5530,2
|
|
20241025,151200,47272100,5530,5530,5530,5530,2
|
|
20241025,151100,47261040,5540,5540,5540,5540,0
|
|
20241025,151000,47261040,5540,5540,5540,5540,0
|
|
20241025,150900,47261040,5540,5540,5540,5540,0
|
|
20241025,150800,47261040,5540,5540,5540,5540,0
|
|
20241025,150700,47261040,5540,5540,5540,5540,0
|
|
20241025,150600,47261040,5540,5540,5540,5540,0
|
|
20241025,150500,47261040,5540,5540,5540,5540,0
|
|
20241025,150400,47261040,5540,5540,5540,5540,0
|
|
20241025,150300,47261040,5540,5540,5540,5540,0
|
|
20241025,150200,47261040,5540,5540,5540,5520,46
|
|
20241025,150100,47006860,5530,5520,5540,5520,104
|
|
20241025,150000,46432740,5520,5510,5520,5510,89
|
|
20241025,145900,45942340,5490,5490,5490,5490,600
|
|
20241025,145800,42648340,5490,5490,5490,5490,0
|
|
20241025,145700,42648340,5490,5490,5490,5490,5
|
|
20241025,145600,42620890,5470,5470,5470,5470,0
|
|
20241025,145500,42620890,5470,5470,5470,5470,0
|
|
20241025,145400,42620890,5470,5470,5470,5470,0
|
|
20241025,145300,42620890,5470,5470,5470,5470,0
|
|
20241025,145200,42620890,5470,5470,5470,5470,0
|
|
20241025,145100,42620890,5470,5470,5470,5470,0
|
|
20241025,145000,42620890,5470,5470,5470,5470,0
|
|
20241025,144900,42620890,5470,5470,5470,5470,0
|
|
20241025,144800,42620890,5470,5470,5470,5470,0
|
|
20241025,144700,42620890,5470,5470,5470,5470,0
|
|
20241025,144600,42620890,5470,5470,5470,5470,0
|
|
20241025,144500,42620890,5470,5470,5470,5470,0
|
|
20241025,144400,42620890,5470,5470,5470,5470,1
|
|
20241025,144300,42615420,5480,5480,5480,5480,1195
|
|
20241025,144200,36066820,5490,5490,5490,5490,2
|
|
20241025,144100,36055840,5490,5490,5490,5490,0
|
|
20241025,144000,36055840,5490,5490,5490,5490,127
|
|
20241025,143900,35358610,5500,5500,5500,5500,0
|
|
20241025,143800,35358610,5500,5500,5500,5500,0
|
|
20241025,143700,35358610,5500,5500,5500,5500,0
|
|
20241025,143600,35358610,5500,5500,5500,5500,0
|
|
20241025,143500,35358610,5500,5500,5500,5500,0
|
|
20241025,143400,35358610,5500,5500,5500,5500,0
|
|
20241025,143300,35358610,5500,5500,5500,5500,0
|
|
20241025,143200,35358610,5500,5500,5500,5500,0
|
|
20241025,143100,35358610,5500,5500,5500,5500,0
|
|
20241025,143000,35358610,5500,5500,5500,5500,0
|
|
20241025,142900,35358610,5500,5500,5500,5500,0
|
|
20241025,142800,35358610,5500,5500,5500,5500,0
|
|
20241025,142700,35358610,5500,5500,5500,5500,0
|
|
20241025,142600,35358610,5500,5500,5500,5500,60
|
|
20241025,142500,35028610,5500,5500,5500,5500,0
|
|
20241025,142400,35028610,5500,5500,5500,5500,0
|
|
20241025,142300,35028610,5500,5500,5500,5500,0
|
|
20241025,142200,35028610,5500,5500,5500,5500,0
|
|
20241025,142100,35028610,5500,5500,5500,5500,0
|
|
20241025,142000,35028610,5500,5500,5500,5500,0
|
|
20241025,141900,35028610,5500,5500,5500,5500,0
|
|
20241025,141800,35028610,5500,5500,5500,5500,0
|
|
20241025,141700,35028610,5500,5500,5500,5500,0
|
|
20241025,141600,35028610,5500,5500,5500,5500,0
|
|
20241025,141500,35028610,5500,5500,5500,5500,0
|
|
20241025,141400,35028610,5500,5500,5500,5500,0
|
|
20241025,141300,35028610,5500,5500,5500,5500,0
|
|
20241025,141200,35028610,5500,5500,5500,5500,0
|
|
20241025,141100,35028610,5500,5500,5500,5500,0
|
|
20241025,141000,35028610,5500,5500,5500,5500,0
|
|
20241025,140900,35028610,5500,5500,5500,5500,0
|
|
20241025,140800,35028610,5500,5500,5500,5500,0
|
|
20241025,140700,35028610,5500,5500,5500,5500,20
|
|
20241025,140600,34918610,5500,5500,5500,5500,0
|
|
20241025,140500,34918610,5500,5500,5500,5500,0
|
|
20241025,140400,34918610,5500,5500,5500,5500,6
|
|
20241025,140300,34885610,5500,5500,5500,5500,0
|
|
20241025,140200,34885610,5500,5500,5500,5500,0
|
|
20241025,140100,34885610,5500,5500,5500,5500,0
|
|
20241025,140000,34885610,5500,5500,5500,5500,0
|
|
20241025,135900,34885610,5500,5500,5500,5500,0
|
|
20241025,135800,34885610,5500,5500,5500,5500,100
|
|
20241025,135700,34335610,5500,5500,5500,5500,0
|
|
20241025,135600,34335610,5500,5500,5500,5500,0
|
|
20241025,135500,34335610,5500,5500,5500,5500,20
|
|
20241025,135400,34225610,5510,5510,5510,5510,10
|
|
20241025,135300,34170510,5500,5500,5500,5500,30
|
|
20241025,135200,34005510,5520,5520,5520,5520,0
|
|
20241025,135100,34005510,5520,5520,5520,5520,0
|
|
20241025,135000,34005510,5520,5520,5520,5520,0
|
|
20241025,134900,34005510,5520,5520,5520,5520,0
|
|
20241025,134800,34005510,5520,5520,5520,5520,0
|
|
20241025,134700,34005510,5520,5520,5520,5520,0
|
|
20241025,134600,34005510,5520,5520,5520,5520,0
|
|
20241025,134500,34005510,5520,5520,5520,5520,0
|
|
20241025,134400,34005510,5520,5520,5520,5520,0
|
|
20241025,134300,34005510,5520,5520,5520,5520,0
|
|
20241025,134200,34005510,5520,5520,5520,5520,0
|
|
20241025,134100,34005510,5520,5520,5520,5520,0
|
|
20241025,134000,34005510,5520,5520,5520,5520,0
|
|
20241025,133900,34005510,5520,5520,5520,5520,5
|
|
20241025,133800,33977910,5500,5500,5500,5500,0
|
|
20241025,133700,33977910,5500,5500,5500,5500,0
|
|
20241025,133600,33977910,5500,5500,5500,5500,0
|
|
20241025,133500,33977910,5500,5500,5500,5500,0
|
|
20241025,133400,33977910,5500,5500,5500,5500,0
|
|
20241025,133300,33977910,5500,5500,5500,5500,0
|
|
20241025,133200,33977910,5500,5500,5500,5500,0
|
|
20241025,133100,33977910,5500,5500,5500,5500,0
|
|
20241025,133000,33977910,5500,5500,5500,5500,420
|
|
20241025,132900,31667910,5520,5520,5520,5520,0
|
|
20241025,132800,31667910,5520,5520,5520,5520,0
|
|
20241025,132700,31667910,5520,5520,5520,5520,0
|
|
20241025,132600,31667910,5520,5520,5520,5520,0
|
|
20241025,132500,31667910,5520,5520,5520,5520,0
|
|
20241025,132400,31667910,5520,5520,5520,5520,0
|
|
20241025,132300,31667910,5520,5520,5520,5520,0
|
|
20241025,132200,31667910,5520,5520,5520,5520,0
|
|
20241025,132100,31667910,5520,5520,5520,5520,0
|
|
20241025,132000,31667910,5520,5520,5520,5520,0
|
|
20241025,131900,31667910,5520,5520,5520,5520,0
|
|
20241025,131800,31667910,5520,5520,5520,5520,0
|
|
20241025,131700,31667910,5520,5520,5520,5520,0
|
|
20241025,131600,31667910,5520,5520,5520,5520,27
|
|
20241025,131500,31518870,5510,5510,5510,5510,0
|
|
20241025,131400,31518870,5510,5510,5510,5510,0
|
|
20241025,131300,31518870,5510,5510,5510,5510,23
|
|
20241025,131200,31392140,5510,5510,5510,5510,0
|
|
20241025,131100,31392140,5510,5510,5510,5510,0
|
|
20241025,131000,31392140,5510,5510,5510,5510,100
|
|
20241025,130900,30841140,5510,5510,5510,5510,0
|
|
20241025,130800,30841140,5510,5510,5510,5510,1
|
|
20241025,130700,30835630,5510,5510,5510,5510,0
|
|
20241025,130600,30835630,5510,5510,5510,5510,0
|
|
20241025,130500,30835630,5510,5510,5510,5510,162
|
|
20241025,130400,29943010,5500,5500,5500,5500,0
|
|
20241025,130300,29943010,5500,5500,5500,5500,0
|
|
20241025,130200,29943010,5500,5500,5500,5500,0
|
|
20241025,130100,29943010,5500,5500,5500,5500,1
|
|
20241025,130000,29937510,5510,5510,5510,5510,2
|
|
20241025,125900,29926490,5520,5520,5520,5520,0
|
|
20241025,125800,29926490,5520,5520,5520,5520,0
|
|
20241025,125700,29926490,5520,5520,5520,5520,0
|
|
20241025,125600,29926490,5520,5520,5520,5520,2
|
|
20241025,125500,29915450,5500,5500,5500,5500,0
|
|
20241025,125400,29915450,5500,5500,5500,5500,0
|
|
20241025,125300,29915450,5500,5500,5500,5500,0
|
|
20241025,125200,29915450,5500,5500,5500,5500,0
|
|
20241025,125100,29915450,5500,5500,5500,5500,0
|
|
20241025,125000,29915450,5500,5500,5500,5500,0
|
|
20241025,124900,29915450,5500,5500,5500,5500,0
|
|
20241025,124800,29915450,5500,5500,5500,5500,0
|
|
20241025,124700,29915450,5500,5500,5500,5500,0
|
|
20241025,124600,29915450,5500,5500,5500,5500,0
|
|
20241025,124500,29915450,5500,5500,5500,5500,0
|
|
20241025,124400,29915450,5500,5500,5500,5500,0
|
|
20241025,124300,29915450,5500,5500,5500,5500,0
|
|
20241025,124200,29915450,5500,5500,5500,5500,0
|
|
20241025,124100,29915450,5500,5500,5500,5500,0
|
|
20241025,124000,29915450,5500,5500,5500,5500,0
|
|
20241025,123900,29915450,5500,5500,5500,5500,0
|
|
20241025,123800,29915450,5500,5500,5500,5500,0
|
|
20241025,123700,29915450,5500,5500,5500,5500,0
|
|
20241025,123600,29915450,5500,5500,5500,5500,0
|
|
20241025,123500,29915450,5500,5500,5500,5500,0
|
|
20241025,123400,29915450,5500,5500,5500,5500,1
|
|
20241025,123300,29909950,5520,5520,5520,5520,0
|
|
20241025,123200,29909950,5520,5520,5520,5520,0
|
|
20241025,123100,29909950,5520,5520,5520,5520,1
|
|
20241025,123000,29904430,5520,5520,5520,5520,0
|
|
20241025,122900,29904430,5520,5520,5520,5520,0
|
|
20241025,122800,29904430,5520,5520,5520,5520,0
|
|
20241025,122700,29904430,5520,5520,5520,5520,0
|
|
20241025,122600,29904430,5520,5520,5520,5520,0
|
|
20241025,122500,29904430,5520,5520,5520,5520,0
|
|
20241025,122400,29904430,5520,5520,5520,5520,0
|
|
20241025,122300,29904430,5520,5520,5520,5520,0
|
|
20241025,122200,29904430,5520,5520,5520,5520,0
|
|
20241025,122100,29904430,5520,5520,5520,5520,0
|
|
20241025,122000,29904430,5520,5520,5520,5520,0
|
|
20241025,121900,29904430,5520,5520,5520,5520,0
|
|
20241025,121800,29904430,5520,5520,5520,5520,0
|
|
20241025,121700,29904430,5520,5520,5520,5520,0
|
|
20241025,121600,29904430,5520,5520,5520,5520,0
|
|
20241025,121500,29904430,5520,5520,5520,5520,0
|
|
20241025,121400,29904430,5520,5520,5520,5520,0
|
|
20241025,121300,29904430,5520,5520,5520,5520,0
|
|
20241025,121200,29904430,5520,5520,5520,5520,0
|
|
20241025,121100,29904430,5520,5520,5520,5520,0
|
|
20241025,121000,29904430,5520,5520,5520,5520,6
|
|
20241025,120900,29871310,5510,5510,5510,5510,0
|
|
20241025,120800,29871310,5510,5510,5510,5510,0
|
|
20241025,120700,29871310,5510,5510,5510,5510,0
|
|
20241025,120600,29871310,5510,5510,5510,5510,0
|
|
20241025,120500,29871310,5510,5510,5510,5510,0
|
|
20241025,120400,29871310,5510,5510,5510,5510,0
|
|
20241025,120300,29871310,5510,5510,5510,5510,0
|
|
20241025,120200,29871310,5510,5510,5510,5510,0
|
|
20241025,120100,29871310,5510,5510,5510,5510,0
|
|
20241025,120000,29871310,5510,5510,5510,5510,166
|
|
20241025,115900,28956650,5510,5510,5510,5510,0
|
|
20241025,115800,28956650,5510,5510,5510,5510,0
|
|
20241025,115700,28956650,5510,5510,5510,5510,0
|
|
20241025,115600,28956650,5510,5510,5510,5510,0
|
|
20241025,115500,28956650,5510,5510,5510,5510,0
|
|
20241025,115400,28956650,5510,5510,5510,5510,0
|
|
20241025,115300,28956650,5510,5510,5510,5510,0
|
|
20241025,115200,28956650,5510,5510,5510,5510,5
|
|
20241025,115100,28929100,5510,5510,5510,5510,0
|
|
20241025,115000,28929100,5510,5510,5510,5510,0
|
|
20241025,114900,28929100,5510,5510,5510,5510,0
|
|
20241025,114800,28929100,5510,5510,5510,5510,0
|
|
20241025,114700,28929100,5510,5510,5510,5510,0
|
|
20241025,114600,28929100,5510,5510,5510,5510,0
|
|
20241025,114500,28929100,5510,5510,5510,5510,0
|
|
20241025,114400,28929100,5510,5510,5510,5510,0
|
|
20241025,114300,28929100,5510,5510,5510,5510,0
|
|
20241025,114200,28929100,5510,5510,5510,5510,0
|
|
20241025,114100,28929100,5510,5510,5510,5510,0
|
|
20241025,114000,28929100,5510,5510,5510,5510,0
|
|
20241025,113900,28929100,5510,5510,5510,5510,0
|
|
20241025,113800,28929100,5510,5510,5510,5510,0
|
|
20241025,113700,28929100,5510,5510,5510,5510,0
|
|
20241025,113600,28929100,5510,5510,5510,5510,0
|
|
20241025,113500,28929100,5510,5510,5510,5510,0
|
|
20241025,113400,28929100,5510,5510,5510,5510,0
|
|
20241025,113300,28929100,5510,5510,5510,5510,0
|
|
20241025,113200,28929100,5510,5510,5510,5510,0
|
|
20241025,113100,28929100,5510,5510,5510,5510,0
|
|
20241025,113000,28929100,5510,5510,5510,5510,0
|
|
20241025,112900,28929100,5510,5510,5510,5510,0
|
|
20241025,112800,28929100,5510,5510,5510,5510,0
|
|
20241025,112700,28929100,5510,5510,5510,5510,0
|
|
20241025,112600,28929100,5510,5510,5510,5510,0
|
|
20241025,112500,28929100,5510,5510,5510,5510,0
|
|
20241025,112400,28929100,5510,5510,5510,5510,0
|
|
20241025,112300,28929100,5510,5510,5510,5510,0
|
|
20241025,112200,28929100,5510,5510,5510,5510,0
|
|
20241025,112100,28929100,5510,5510,5510,5510,0
|
|
20241025,112000,28929100,5510,5510,5510,5510,0
|
|
20241025,111900,28929100,5510,5510,5510,5510,0
|
|
20241025,111800,28929100,5510,5510,5510,5510,0
|
|
20241025,111700,28929100,5510,5510,5510,5510,0
|
|
20241025,111600,28929100,5510,5510,5510,5510,0
|
|
20241025,111500,28929100,5510,5510,5510,5510,0
|
|
20241025,111400,28929100,5510,5510,5510,5510,0
|
|
20241025,111300,28929100,5510,5510,5510,5510,0
|
|
20241025,111200,28929100,5510,5510,5510,5510,0
|
|
20241025,111100,28929100,5510,5510,5510,5510,0
|
|
20241025,111000,28929100,5510,5510,5510,5510,0
|
|
20241025,110900,28929100,5510,5510,5510,5510,5
|
|
20241025,110800,28901550,5510,5510,5510,5510,5
|
|
20241025,110700,28874000,5510,5510,5510,5510,0
|
|
20241025,110600,28874000,5510,5510,5510,5510,0
|
|
20241025,110500,28874000,5510,5510,5510,5510,0
|
|
20241025,110400,28874000,5510,5510,5510,5510,5
|
|
20241025,110300,28846450,5510,5510,5510,5510,0
|
|
20241025,110200,28846450,5510,5510,5510,5510,0
|
|
20241025,110100,28846450,5510,5510,5510,5510,0
|
|
20241025,110000,28846450,5510,5510,5510,5510,0
|
|
20241025,105900,28846450,5510,5510,5510,5510,0
|
|
20241025,105800,28846450,5510,5510,5510,5510,0
|
|
20241025,105700,28846450,5510,5510,5510,5510,0
|
|
20241025,105600,28846450,5510,5510,5510,5510,0
|
|
20241025,105500,28846450,5510,5510,5510,5510,2
|
|
20241025,105400,28835430,5500,5500,5500,5500,0
|
|
20241025,105300,28835430,5500,5500,5500,5500,0
|
|
20241025,105200,28835430,5500,5500,5500,5500,2
|
|
20241025,105100,28824430,5500,5500,5500,5500,20
|
|
20241025,105000,28714430,5500,5510,5510,5490,19
|
|
20241025,104900,28610090,5500,5500,5500,5500,23
|
|
20241025,104800,28483590,5480,5480,5480,5480,0
|
|
20241025,104700,28483590,5480,5480,5480,5480,0
|
|
20241025,104600,28483590,5480,5490,5490,5480,1064
|
|
20241025,104500,22652770,5510,5510,5510,5510,1
|
|
20241025,104400,22647260,5470,5490,5490,5470,910
|
|
20241025,104300,17662710,5540,5540,5540,5540,0
|
|
20241025,104200,17662710,5540,5540,5540,5540,0
|
|
20241025,104100,17662710,5540,5540,5540,5540,0
|
|
20241025,104000,17662710,5540,5540,5540,5540,0
|
|
20241025,103900,17662710,5540,5540,5540,5540,0
|
|
20241025,103800,17662710,5540,5540,5540,5540,0
|
|
20241025,103700,17662710,5540,5540,5540,5540,0
|
|
20241025,103600,17662710,5540,5540,5540,5540,0
|
|
20241025,103500,17662710,5540,5540,5540,5540,0
|
|
20241025,103400,17662710,5540,5540,5540,5540,0
|
|
20241025,103300,17662710,5540,5540,5540,5540,0
|
|
20241025,103200,17662710,5540,5540,5540,5540,1
|
|
20241025,103100,17657170,5530,5530,5530,5530,0
|
|
20241025,103000,17657170,5530,5530,5530,5530,0
|
|
20241025,102900,17657170,5530,5530,5530,5530,0
|
|
20241025,102800,17657170,5530,5530,5530,5530,0
|
|
20241025,102700,17657170,5530,5530,5530,5530,0
|
|
20241025,102600,17657170,5530,5530,5530,5530,0
|
|
20241025,102500,17657170,5530,5530,5530,5530,0
|
|
20241025,102400,17657170,5530,5530,5530,5530,0
|
|
20241025,102300,17657170,5530,5530,5530,5530,0
|
|
20241025,102200,17657170,5530,5530,5530,5530,0
|
|
20241025,102100,17657170,5530,5530,5530,5530,0
|
|
20241025,102000,17657170,5530,5530,5530,5530,0
|
|
20241025,101900,17657170,5530,5530,5530,5530,0
|
|
20241025,101800,17657170,5530,5530,5530,5530,0
|
|
20241025,101700,17657170,5530,5530,5530,5530,0
|
|
20241025,101600,17657170,5530,5530,5530,5530,0
|
|
20241025,101500,17657170,5530,5530,5530,5530,0
|
|
20241025,101400,17657170,5530,5530,5530,5530,20
|
|
20241025,101300,17546570,5520,5520,5520,5520,10
|
|
20241025,101200,17491370,5530,5530,5530,5530,0
|
|
20241025,101100,17491370,5530,5530,5530,5530,0
|
|
20241025,101000,17491370,5530,5530,5530,5530,0
|
|
20241025,100900,17491370,5530,5530,5530,5530,0
|
|
20241025,100800,17491370,5530,5530,5530,5530,5
|
|
20241025,100700,17463720,5530,5530,5530,5530,5
|
|
20241025,100600,17436070,5530,5530,5530,5530,0
|
|
20241025,100500,17436070,5530,5530,5530,5530,0
|
|
20241025,100400,17436070,5530,5490,5530,5490,80
|
|
20241025,100300,16995770,5560,5520,5560,5480,62
|
|
20241025,100200,16654540,5510,5510,5510,5510,201
|
|
20241025,100100,15547030,5490,5530,5530,5490,1400
|
|
20241025,100000,7849870,5590,5590,5590,5590,0
|
|
20241025,095900,7849870,5590,5590,5590,5590,0
|
|
20241025,095800,7849870,5590,5590,5590,5590,1
|
|
20241025,095700,7844280,5520,5520,5520,5520,0
|
|
20241025,095600,7844280,5520,5520,5520,5520,0
|
|
20241025,095500,7844280,5520,5520,5520,5520,14
|
|
20241025,095400,7767000,5590,5590,5590,5590,0
|
|
20241025,095300,7767000,5590,5590,5590,5590,0
|
|
20241025,095200,7767000,5590,5590,5590,5590,0
|
|
20241025,095100,7767000,5590,5530,5590,5530,12
|
|
20241025,095000,7700580,5500,5500,5500,5500,0
|
|
20241025,094900,7700580,5500,5500,5500,5500,0
|
|
20241025,094800,7700580,5500,5560,5560,5500,350
|
|
20241025,094700,5769880,5610,5610,5610,5610,0
|
|
20241025,094600,5769880,5610,5610,5610,5610,0
|
|
20241025,094500,5769880,5610,5610,5610,5610,0
|
|
20241025,094400,5769880,5610,5610,5610,5610,1
|
|
20241025,094300,5764270,5610,5610,5610,5610,2
|
|
20241025,094200,5753050,5610,5610,5610,5610,0
|
|
20241025,094100,5753050,5610,5610,5610,5610,0
|
|
20241025,094000,5753050,5610,5610,5610,5610,0
|
|
20241025,093900,5753050,5610,5610,5610,5610,0
|
|
20241025,093800,5753050,5610,5610,5610,5610,0
|
|
20241025,093700,5753050,5610,5610,5610,5610,0
|
|
20241025,093600,5753050,5610,5610,5610,5610,3
|
|
20241025,093500,5736220,5610,5600,5610,5600,11
|
|
20241025,093400,5674610,5600,5600,5600,5600,0
|
|
20241025,093300,5674610,5600,5600,5600,5600,0
|
|
20241025,093200,5674610,5600,5600,5600,5600,0
|
|
20241025,093100,5674610,5600,5600,5600,5600,2
|
|
20241025,093000,5663410,5600,5600,5600,5600,1
|
|
20241025,092900,5657810,5600,5600,5600,5600,1
|
|
20241025,092800,5652210,5540,5540,5540,5540,0
|
|
20241025,092700,5652210,5540,5540,5540,5540,0
|
|
20241025,092600,5652210,5540,5540,5540,5540,0
|
|
20241025,092500,5652210,5540,5540,5540,5540,0
|
|
20241025,092400,5652210,5540,5540,5540,5540,0
|
|
20241025,092300,5652210,5540,5540,5540,5540,0
|
|
20241025,092200,5652210,5540,5560,5560,5540,20
|
|
20241025,092100,5541260,5610,5610,5610,5610,0
|
|
20241025,092000,5541260,5610,5610,5610,5610,0
|
|
20241025,091900,5541260,5610,5610,5610,5610,0
|
|
20241025,091800,5541260,5610,5610,5610,5610,0
|
|
20241025,091700,5541260,5610,5610,5610,5610,0
|
|
20241025,091600,5541260,5610,5610,5610,5610,0
|
|
20241025,091500,5541260,5610,5610,5610,5610,0
|
|
20241025,091400,5541260,5610,5610,5610,5610,0
|
|
20241025,091300,5541260,5610,5610,5610,5610,0
|
|
20241025,091200,5541260,5610,5610,5610,5610,2
|
|
20241025,091100,5530040,5610,5610,5610,5610,0
|
|
20241025,091000,5530040,5610,5610,5610,5610,2
|
|
20241025,090900,5518820,5510,5510,5510,5510,0
|
|
20241025,090800,5518820,5510,5510,5510,5510,0
|
|
20241025,090700,5518820,5510,5600,5600,5510,1000
|
|
20241025,090600,0,5600,5600,5600,5600,0
|
|
20241025,090500,0,5600,5600,5600,5600,0
|
|
20241025,090400,0,5600,5600,5600,5600,0
|
|
20241025,090300,0,5600,5600,5600,5600,0
|
|
20241025,090200,0,5600,5600,5600,5600,0
|
|
20241025,090100,0,5600,5600,5600,5600,0
|
|
20241025,090000,0,5600,5600,5600,5600,0
|