660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195700,81776905,3175,3175,3175,3175,259
|
|
20241025,195600,81776905,3175,3175,3175,3175,0
|
|
20241025,195500,81776905,3175,3175,3175,3175,0
|
|
20241025,195400,81776905,3175,3175,3175,3175,0
|
|
20241025,195300,81776905,3175,3175,3175,3175,0
|
|
20241025,195200,81776905,3175,3175,3175,3175,0
|
|
20241025,195100,81776905,3175,3175,3175,3175,0
|
|
20241025,195000,81776905,3175,3175,3175,3175,0
|
|
20241025,194900,81776905,3175,3175,3175,3175,0
|
|
20241025,194800,81776905,3175,3175,3175,3175,0
|
|
20241025,194700,81776905,3175,3175,3175,3175,0
|
|
20241025,194600,81776905,3175,3175,3175,3175,0
|
|
20241025,194500,81776905,3175,3175,3175,3175,0
|
|
20241025,194400,81776905,3175,3175,3175,3175,0
|
|
20241025,194300,81776905,3175,3175,3175,3175,0
|
|
20241025,194200,81776905,3175,3175,3175,3175,0
|
|
20241025,194100,81776905,3175,3175,3175,3175,0
|
|
20241025,194000,81776905,3175,3175,3175,3175,0
|
|
20241025,193900,81776905,3175,3175,3175,3175,0
|
|
20241025,193800,81776905,3175,3175,3175,3175,0
|
|
20241025,193700,81776905,3175,3175,3175,3175,0
|
|
20241025,193600,81776905,3175,3175,3175,3175,0
|
|
20241025,193500,81776905,3175,3175,3175,3175,0
|
|
20241025,193400,81776905,3175,3175,3175,3175,0
|
|
20241025,193300,81776905,3175,3175,3175,3175,0
|
|
20241025,193200,81776905,3175,3175,3175,3175,0
|
|
20241025,193100,81776905,3175,3175,3175,3175,0
|
|
20241025,193000,81776905,3175,3175,3175,3175,0
|
|
20241025,192900,81776905,3175,3175,3175,3175,0
|
|
20241025,192800,81776905,3175,3175,3175,3175,0
|
|
20241025,192700,81776905,3175,3175,3175,3175,259
|
|
20241025,192600,81776905,3175,3175,3175,3175,0
|
|
20241025,192500,81776905,3175,3175,3175,3175,0
|
|
20241025,192400,81776905,3175,3175,3175,3175,0
|
|
20241025,192300,81776905,3175,3175,3175,3175,0
|
|
20241025,192200,81776905,3175,3175,3175,3175,0
|
|
20241025,192100,81776905,3175,3175,3175,3175,0
|
|
20241025,192000,81776905,3175,3175,3175,3175,0
|
|
20241025,191900,81776905,3175,3175,3175,3175,0
|
|
20241025,191800,81776905,3175,3175,3175,3175,0
|
|
20241025,191700,81776905,3175,3175,3175,3175,0
|
|
20241025,191600,81776905,3175,3175,3175,3175,0
|
|
20241025,191500,81776905,3175,3175,3175,3175,0
|
|
20241025,191400,81776905,3175,3175,3175,3175,0
|
|
20241025,191300,81776905,3175,3175,3175,3175,0
|
|
20241025,191200,81776905,3175,3175,3175,3175,0
|
|
20241025,191100,81776905,3175,3175,3175,3175,0
|
|
20241025,191000,81776905,3175,3175,3175,3175,0
|
|
20241025,190900,81776905,3175,3175,3175,3175,0
|
|
20241025,190800,81776905,3175,3175,3175,3175,0
|
|
20241025,190700,81776905,3175,3175,3175,3175,0
|
|
20241025,190600,81776905,3175,3175,3175,3175,0
|
|
20241025,190500,81776905,3175,3175,3175,3175,0
|
|
20241025,190400,81776905,3175,3175,3175,3175,0
|
|
20241025,190300,81776905,3175,3175,3175,3175,0
|
|
20241025,190200,81776905,3175,3175,3175,3175,0
|
|
20241025,190100,81776905,3175,3175,3175,3175,0
|
|
20241025,190000,81776905,3175,3175,3175,3175,0
|
|
20241025,185900,81776905,3175,3175,3175,3175,0
|
|
20241025,185800,81776905,3175,3175,3175,3175,0
|
|
20241025,185700,81776905,3175,3175,3175,3175,259
|
|
20241025,185600,81776905,3175,3175,3175,3175,0
|
|
20241025,185500,81776905,3175,3175,3175,3175,0
|
|
20241025,185400,81776905,3175,3175,3175,3175,0
|
|
20241025,185300,81776905,3175,3175,3175,3175,0
|
|
20241025,185200,81776905,3175,3175,3175,3175,0
|
|
20241025,185100,81776905,3175,3175,3175,3175,0
|
|
20241025,185000,81776905,3175,3175,3175,3175,0
|
|
20241025,184900,81776905,3175,3175,3175,3175,0
|
|
20241025,184800,81776905,3175,3175,3175,3175,0
|
|
20241025,184700,81776905,3175,3175,3175,3175,0
|
|
20241025,184600,81776905,3175,3175,3175,3175,0
|
|
20241025,184500,81776905,3175,3175,3175,3175,0
|
|
20241025,184400,81776905,3175,3175,3175,3175,0
|
|
20241025,184300,81776905,3175,3175,3175,3175,0
|
|
20241025,184200,81776905,3175,3175,3175,3175,0
|
|
20241025,184100,81776905,3175,3175,3175,3175,0
|
|
20241025,184000,81776905,3175,3175,3175,3175,0
|
|
20241025,183900,81776905,3175,3175,3175,3175,0
|
|
20241025,183800,81776905,3175,3175,3175,3175,0
|
|
20241025,183700,81776905,3175,3175,3175,3175,0
|
|
20241025,183600,81776905,3175,3175,3175,3175,0
|
|
20241025,183500,81776905,3175,3175,3175,3175,0
|
|
20241025,183400,81776905,3175,3175,3175,3175,0
|
|
20241025,183300,81776905,3175,3175,3175,3175,0
|
|
20241025,183200,81776905,3175,3175,3175,3175,0
|
|
20241025,183100,81776905,3175,3175,3175,3175,0
|
|
20241025,183000,81776905,3175,3175,3175,3175,0
|
|
20241025,182900,81776905,3175,3175,3175,3175,0
|
|
20241025,182800,81776905,3175,3175,3175,3175,0
|
|
20241025,182700,81776905,3175,3175,3175,3175,259
|
|
20241025,182600,81776905,3175,3175,3175,3175,0
|
|
20241025,182500,81776905,3175,3175,3175,3175,0
|
|
20241025,182400,81776905,3175,3175,3175,3175,0
|
|
20241025,182300,81776905,3175,3175,3175,3175,0
|
|
20241025,182200,81776905,3175,3175,3175,3175,0
|
|
20241025,182100,81776905,3175,3175,3175,3175,0
|
|
20241025,182000,81776905,3175,3175,3175,3175,0
|
|
20241025,181900,81776905,3175,3175,3175,3175,0
|
|
20241025,181800,81776905,3175,3175,3175,3175,0
|
|
20241025,181700,81776905,3175,3175,3175,3175,0
|
|
20241025,181600,81776905,3175,3175,3175,3175,0
|
|
20241025,181500,81776905,3175,3175,3175,3175,0
|
|
20241025,181400,81776905,3175,3175,3175,3175,0
|
|
20241025,181300,81776905,3175,3175,3175,3175,0
|
|
20241025,181200,81776905,3175,3175,3175,3175,0
|
|
20241025,181100,81776905,3175,3175,3175,3175,0
|
|
20241025,181000,81776905,3175,3175,3175,3175,0
|
|
20241025,180900,81776905,3175,3175,3175,3175,0
|
|
20241025,180800,81776905,3175,3175,3175,3175,0
|
|
20241025,180700,81776905,3175,3175,3175,3175,0
|
|
20241025,180600,81776905,3175,3175,3175,3175,0
|
|
20241025,180500,81776905,3175,3175,3175,3175,0
|
|
20241025,180400,81776905,3175,3175,3175,3175,0
|
|
20241025,180300,81776905,3175,3175,3175,3175,0
|
|
20241025,180200,81776905,3175,3175,3175,3175,0
|
|
20241025,180100,81776905,3175,3175,3175,3175,0
|
|
20241025,180000,81776905,3175,3175,3175,3175,0
|
|
20241025,175900,81776905,3175,3175,3175,3175,0
|
|
20241025,175800,81776905,3175,3175,3175,3175,0
|
|
20241025,175700,81776905,3175,3175,3175,3175,259
|
|
20241025,175600,81776905,3175,3175,3175,3175,0
|
|
20241025,175500,81776905,3175,3175,3175,3175,0
|
|
20241025,175400,81776905,3175,3175,3175,3175,0
|
|
20241025,175300,81776905,3175,3175,3175,3175,0
|
|
20241025,175200,81776905,3175,3175,3175,3175,0
|
|
20241025,175100,81776905,3175,3175,3175,3175,0
|
|
20241025,175000,81776905,3175,3175,3175,3175,0
|
|
20241025,174900,81776905,3175,3175,3175,3175,0
|
|
20241025,174800,81776905,3175,3175,3175,3175,0
|
|
20241025,174700,81776905,3175,3175,3175,3175,0
|
|
20241025,174600,81776905,3175,3175,3175,3175,0
|
|
20241025,174500,81776905,3175,3175,3175,3175,0
|
|
20241025,174400,81776905,3175,3175,3175,3175,0
|
|
20241025,174300,81776905,3175,3175,3175,3175,0
|
|
20241025,174200,81776905,3175,3175,3175,3175,0
|
|
20241025,174100,81776905,3175,3175,3175,3175,0
|
|
20241025,174000,81776905,3175,3175,3175,3175,0
|
|
20241025,173900,81776905,3175,3175,3175,3175,0
|
|
20241025,173800,81776905,3175,3175,3175,3175,0
|
|
20241025,173700,81776905,3175,3175,3175,3175,0
|
|
20241025,173600,81776905,3175,3175,3175,3175,0
|
|
20241025,173500,81776905,3175,3175,3175,3175,0
|
|
20241025,173400,81776905,3175,3175,3175,3175,0
|
|
20241025,173300,81776905,3175,3175,3175,3175,0
|
|
20241025,173200,81776905,3175,3175,3175,3175,0
|
|
20241025,173100,81776905,3175,3175,3175,3175,0
|
|
20241025,173000,81776905,3175,3175,3175,3175,0
|
|
20241025,172900,81776905,3175,3175,3175,3175,0
|
|
20241025,172800,81776905,3175,3175,3175,3175,0
|
|
20241025,172700,81776905,3175,3175,3175,3175,259
|
|
20241025,172600,81776905,3175,3175,3175,3175,0
|
|
20241025,172500,81776905,3175,3175,3175,3175,0
|
|
20241025,172400,81776905,3175,3175,3175,3175,0
|
|
20241025,172300,81776905,3175,3175,3175,3175,0
|
|
20241025,172200,81776905,3175,3175,3175,3175,0
|
|
20241025,172100,81776905,3175,3175,3175,3175,0
|
|
20241025,172000,81776905,3175,3175,3175,3175,0
|
|
20241025,171900,81776905,3175,3175,3175,3175,0
|
|
20241025,171800,81776905,3175,3175,3175,3175,0
|
|
20241025,171700,81776905,3175,3175,3175,3175,0
|
|
20241025,171600,81776905,3175,3175,3175,3175,0
|
|
20241025,171500,81776905,3175,3175,3175,3175,0
|
|
20241025,171400,81776905,3175,3175,3175,3175,0
|
|
20241025,171300,81776905,3175,3175,3175,3175,0
|
|
20241025,171200,81776905,3175,3175,3175,3175,0
|
|
20241025,171100,81776905,3175,3175,3175,3175,0
|
|
20241025,171000,81776905,3175,3175,3175,3175,0
|
|
20241025,170900,81776905,3175,3175,3175,3175,0
|
|
20241025,170800,81776905,3175,3175,3175,3175,0
|
|
20241025,170700,81776905,3175,3175,3175,3175,0
|
|
20241025,170600,81776905,3175,3175,3175,3175,0
|
|
20241025,170500,81776905,3175,3175,3175,3175,0
|
|
20241025,170400,81776905,3175,3175,3175,3175,0
|
|
20241025,170300,81776905,3175,3175,3175,3175,0
|
|
20241025,170200,81776905,3175,3175,3175,3175,0
|
|
20241025,170100,81776905,3175,3175,3175,3175,0
|
|
20241025,170000,81776905,3175,3175,3175,3175,0
|
|
20241025,165900,81776905,3175,3175,3175,3175,0
|
|
20241025,165800,81776905,3175,3175,3175,3175,0
|
|
20241025,165700,81776905,3175,3175,3175,3175,259
|
|
20241025,165600,81776905,3175,3175,3175,3175,0
|
|
20241025,165500,81776905,3175,3175,3175,3175,0
|
|
20241025,165400,81776905,3175,3175,3175,3175,0
|
|
20241025,165300,81776905,3175,3175,3175,3175,0
|
|
20241025,165200,81776905,3175,3175,3175,3175,0
|
|
20241025,165100,81776905,3175,3175,3175,3175,0
|
|
20241025,165000,81776905,3175,3175,3175,3175,0
|
|
20241025,164900,81776905,3175,3175,3175,3175,0
|
|
20241025,164800,81776905,3175,3175,3175,3175,0
|
|
20241025,164700,81776905,3175,3175,3175,3175,0
|
|
20241025,164600,81776905,3175,3175,3175,3175,0
|
|
20241025,164500,81776905,3175,3175,3175,3175,0
|
|
20241025,164400,81776905,3175,3175,3175,3175,0
|
|
20241025,164300,81776905,3175,3175,3175,3175,0
|
|
20241025,164200,81776905,3175,3175,3175,3175,0
|
|
20241025,164100,81776905,3175,3175,3175,3175,0
|
|
20241025,164000,81776905,3175,3175,3175,3175,0
|
|
20241025,163900,81776905,3175,3175,3175,3175,0
|
|
20241025,163800,81776905,3175,3175,3175,3175,0
|
|
20241025,163700,81776905,3175,3175,3175,3175,0
|
|
20241025,163600,81776905,3175,3175,3175,3175,0
|
|
20241025,163500,81776905,3175,3175,3175,3175,0
|
|
20241025,163400,81776905,3175,3175,3175,3175,0
|
|
20241025,163300,81776905,3175,3175,3175,3175,0
|
|
20241025,163200,81776905,3175,3175,3175,3175,0
|
|
20241025,163100,81776905,3175,3175,3175,3175,0
|
|
20241025,163000,81776905,3175,3175,3175,3175,0
|
|
20241025,162900,81776905,3175,3175,3175,3175,0
|
|
20241025,162800,81776905,3175,3175,3175,3175,0
|
|
20241025,162700,81776905,3175,3175,3175,3175,259
|
|
20241025,162600,81776905,3175,3175,3175,3175,0
|
|
20241025,162500,81776905,3175,3175,3175,3175,0
|
|
20241025,162400,81776905,3175,3175,3175,3175,0
|
|
20241025,162300,81776905,3175,3175,3175,3175,0
|
|
20241025,162200,81776905,3175,3175,3175,3175,0
|
|
20241025,162100,81776905,3175,3175,3175,3175,0
|
|
20241025,162000,81776905,3175,3175,3175,3175,0
|
|
20241025,161900,81776905,3175,3175,3175,3175,0
|
|
20241025,161800,81776905,3175,3175,3175,3175,0
|
|
20241025,161700,81776905,3175,3175,3175,3175,0
|
|
20241025,161600,81776905,3175,3175,3175,3175,0
|
|
20241025,161500,81776905,3175,3175,3175,3175,0
|
|
20241025,161400,81776905,3175,3175,3175,3175,0
|
|
20241025,161300,81776905,3175,3175,3175,3175,0
|
|
20241025,161200,81776905,3175,3175,3175,3175,0
|
|
20241025,161100,81776905,3175,3175,3175,3175,0
|
|
20241025,161000,81776905,3175,3175,3175,3175,0
|
|
20241025,160900,81776905,3175,3175,3175,3175,0
|
|
20241025,160800,81776905,3175,3175,3175,3175,0
|
|
20241025,160700,81776905,3175,3175,3175,3175,0
|
|
20241025,160600,81776905,3175,3175,3175,3175,0
|
|
20241025,160500,81776905,3175,3175,3175,3175,0
|
|
20241025,160400,81776905,3175,3175,3175,3175,0
|
|
20241025,160300,81776905,3175,3175,3175,3175,0
|
|
20241025,160200,81776905,3175,3175,3175,3175,0
|
|
20241025,160100,81776905,3175,3175,3175,3175,0
|
|
20241025,160000,81776905,3175,3175,3175,3175,0
|
|
20241025,155900,81776905,3175,3175,3175,3175,0
|
|
20241025,155800,81776905,3175,3175,3175,3175,0
|
|
20241025,155700,81776905,3175,3175,3175,3175,259
|
|
20241025,155600,81776905,3175,3175,3175,3175,0
|
|
20241025,155500,81776905,3175,3175,3175,3175,0
|
|
20241025,155400,81776905,3175,3175,3175,3175,0
|
|
20241025,155300,81776905,3175,3175,3175,3175,0
|
|
20241025,155200,81776905,3175,3175,3175,3175,0
|
|
20241025,155100,81776905,3175,3175,3175,3175,0
|
|
20241025,155000,81776905,3175,3175,3175,3175,0
|
|
20241025,154900,81776905,3175,3175,3175,3175,0
|
|
20241025,154800,81776905,3175,3175,3175,3175,0
|
|
20241025,154700,81776905,3175,3175,3175,3175,0
|
|
20241025,154600,81776905,3175,3175,3175,3175,0
|
|
20241025,154500,81776905,3175,3175,3175,3175,0
|
|
20241025,154400,81776905,3175,3175,3175,3175,0
|
|
20241025,154300,81776905,3175,3175,3175,3175,0
|
|
20241025,154200,81776905,3175,3175,3175,3175,0
|
|
20241025,154100,81776905,3175,3175,3175,3175,0
|
|
20241025,154000,81776905,3175,3175,3175,3175,0
|
|
20241025,153900,81776905,3175,3175,3175,3175,0
|
|
20241025,153800,81776905,3175,3175,3175,3175,0
|
|
20241025,153700,81776905,3175,3175,3175,3175,0
|
|
20241025,153600,81776905,3175,3175,3175,3175,0
|
|
20241025,153500,81776905,3175,3175,3175,3175,0
|
|
20241025,153400,81776905,3175,3175,3175,3175,0
|
|
20241025,153300,81776905,3175,3175,3175,3175,0
|
|
20241025,153200,81776905,3175,3175,3175,3175,0
|
|
20241025,153100,81776905,3175,3175,3175,3175,0
|
|
20241025,153000,81776905,3175,3175,3175,3175,259
|
|
20241025,152900,80954580,3175,3175,3175,3175,0
|
|
20241025,152800,80954580,3175,3175,3175,3175,0
|
|
20241025,152700,80954580,3175,3175,3175,3175,0
|
|
20241025,152600,80954580,3175,3175,3175,3175,0
|
|
20241025,152500,80954580,3175,3175,3175,3175,0
|
|
20241025,152400,80954580,3175,3175,3175,3175,0
|
|
20241025,152300,80954580,3175,3175,3175,3175,0
|
|
20241025,152200,80954580,3175,3175,3175,3175,0
|
|
20241025,152100,80954580,3175,3175,3175,3175,0
|
|
20241025,152000,80954580,3175,3175,3175,3175,0
|
|
20241025,151900,80954580,3175,3170,3175,3170,800
|
|
20241025,151800,78418465,3170,3170,3170,3170,0
|
|
20241025,151700,78418465,3170,3165,3170,3165,1164
|
|
20241025,151600,74728845,3165,3165,3165,3165,15
|
|
20241025,151500,74681370,3165,3165,3165,3165,33
|
|
20241025,151400,74576925,3170,3170,3170,3170,0
|
|
20241025,151300,74576925,3170,3170,3170,3170,1
|
|
20241025,151200,74573755,3175,3175,3175,3175,0
|
|
20241025,151100,74573755,3175,3175,3175,3175,0
|
|
20241025,151000,74573755,3175,3175,3175,3175,0
|
|
20241025,150900,74573755,3175,3175,3175,3175,0
|
|
20241025,150800,74573755,3175,3175,3175,3175,0
|
|
20241025,150700,74573755,3175,3175,3175,3175,0
|
|
20241025,150600,74573755,3175,3175,3175,3175,10
|
|
20241025,150500,74542005,3175,3175,3175,3175,0
|
|
20241025,150400,74542005,3175,3175,3175,3175,0
|
|
20241025,150300,74542005,3175,3175,3175,3175,0
|
|
20241025,150200,74542005,3175,3175,3175,3175,0
|
|
20241025,150100,74542005,3175,3175,3175,3175,10
|
|
20241025,150000,74510255,3160,3160,3160,3160,3510
|
|
20241025,145900,63418655,3165,3165,3165,3165,0
|
|
20241025,145800,63418655,3165,3165,3165,3165,0
|
|
20241025,145700,63418655,3165,3165,3165,3165,0
|
|
20241025,145600,63418655,3165,3165,3165,3165,0
|
|
20241025,145500,63418655,3165,3165,3165,3165,0
|
|
20241025,145400,63418655,3165,3165,3165,3165,110
|
|
20241025,145300,63070505,3165,3165,3165,3165,0
|
|
20241025,145200,63070505,3165,3165,3165,3165,0
|
|
20241025,145100,63070505,3165,3165,3165,3165,0
|
|
20241025,145000,63070505,3165,3165,3165,3165,0
|
|
20241025,144900,63070505,3165,3165,3165,3165,0
|
|
20241025,144800,63070505,3165,3165,3165,3165,1
|
|
20241025,144700,63067340,3175,3175,3175,3175,0
|
|
20241025,144600,63067340,3175,3175,3175,3175,0
|
|
20241025,144500,63067340,3175,3175,3175,3175,0
|
|
20241025,144400,63067340,3175,3175,3175,3175,0
|
|
20241025,144300,63067340,3175,3175,3175,3175,0
|
|
20241025,144200,63067340,3175,3175,3175,3175,0
|
|
20241025,144100,63067340,3175,3175,3175,3175,0
|
|
20241025,144000,63067340,3175,3175,3175,3175,1
|
|
20241025,143900,63064165,3175,3175,3175,3175,0
|
|
20241025,143800,63064165,3175,3175,3175,3175,0
|
|
20241025,143700,63064165,3175,3175,3175,3175,0
|
|
20241025,143600,63064165,3175,3175,3175,3175,0
|
|
20241025,143500,63064165,3175,3175,3175,3175,0
|
|
20241025,143400,63064165,3175,3175,3175,3175,0
|
|
20241025,143300,63064165,3175,3175,3175,3175,0
|
|
20241025,143200,63064165,3175,3175,3175,3175,0
|
|
20241025,143100,63064165,3175,3175,3175,3175,0
|
|
20241025,143000,63064165,3175,3175,3175,3175,0
|
|
20241025,142900,63064165,3175,3175,3175,3175,0
|
|
20241025,142800,63064165,3175,3175,3175,3175,0
|
|
20241025,142700,63064165,3175,3175,3175,3175,0
|
|
20241025,142600,63064165,3175,3175,3175,3175,0
|
|
20241025,142500,63064165,3175,3175,3175,3175,0
|
|
20241025,142400,63064165,3175,3175,3175,3175,0
|
|
20241025,142300,63064165,3175,3175,3175,3175,0
|
|
20241025,142200,63064165,3175,3175,3175,3175,0
|
|
20241025,142100,63064165,3175,3175,3175,3175,0
|
|
20241025,142000,63064165,3175,3175,3175,3175,0
|
|
20241025,141900,63064165,3175,3175,3175,3175,1456
|
|
20241025,141800,58441365,3175,3175,3175,3175,0
|
|
20241025,141700,58441365,3175,3180,3180,3175,1574
|
|
20241025,141600,53443765,3180,3180,3180,3180,0
|
|
20241025,141500,53443765,3180,3180,3180,3180,240
|
|
20241025,141400,52680565,3180,3180,3180,3180,38
|
|
20241025,141300,52559725,3180,3170,3180,3170,4222
|
|
20241025,141200,39143305,3165,3165,3165,3165,0
|
|
20241025,141100,39143305,3165,3165,3165,3165,0
|
|
20241025,141000,39143305,3165,3165,3165,3165,0
|
|
20241025,140900,39143305,3165,3165,3165,3165,0
|
|
20241025,140800,39143305,3165,3165,3165,3165,0
|
|
20241025,140700,39143305,3165,3165,3165,3165,0
|
|
20241025,140600,39143305,3165,3165,3165,3165,0
|
|
20241025,140500,39143305,3165,3165,3165,3165,0
|
|
20241025,140400,39143305,3165,3165,3165,3165,0
|
|
20241025,140300,39143305,3165,3165,3165,3165,0
|
|
20241025,140200,39143305,3165,3165,3165,3165,0
|
|
20241025,140100,39143305,3165,3165,3165,3165,0
|
|
20241025,140000,39143305,3165,3165,3165,3165,0
|
|
20241025,135900,39143305,3165,3165,3165,3165,0
|
|
20241025,135800,39143305,3165,3165,3165,3165,0
|
|
20241025,135700,39143305,3165,3165,3165,3165,0
|
|
20241025,135600,39143305,3165,3165,3165,3165,0
|
|
20241025,135500,39143305,3165,3165,3165,3165,26
|
|
20241025,135400,39061015,3165,3165,3165,3165,0
|
|
20241025,135300,39061015,3165,3165,3165,3165,0
|
|
20241025,135200,39061015,3165,3165,3165,3165,0
|
|
20241025,135100,39061015,3165,3165,3165,3165,0
|
|
20241025,135000,39061015,3165,3165,3165,3165,0
|
|
20241025,134900,39061015,3165,3165,3165,3165,0
|
|
20241025,134800,39061015,3165,3165,3165,3165,0
|
|
20241025,134700,39061015,3165,3165,3165,3165,0
|
|
20241025,134600,39061015,3165,3165,3165,3165,0
|
|
20241025,134500,39061015,3165,3165,3165,3165,0
|
|
20241025,134400,39061015,3165,3165,3165,3165,0
|
|
20241025,134300,39061015,3165,3165,3165,3165,0
|
|
20241025,134200,39061015,3165,3165,3165,3165,0
|
|
20241025,134100,39061015,3165,3165,3165,3165,0
|
|
20241025,134000,39061015,3165,3165,3165,3165,0
|
|
20241025,133900,39061015,3165,3165,3165,3165,0
|
|
20241025,133800,39061015,3165,3165,3165,3165,1
|
|
20241025,133700,39057850,3160,3160,3160,3160,123
|
|
20241025,133600,38669170,3160,3160,3160,3160,0
|
|
20241025,133500,38669170,3160,3160,3160,3160,0
|
|
20241025,133400,38669170,3160,3160,3160,3160,0
|
|
20241025,133300,38669170,3160,3160,3160,3160,0
|
|
20241025,133200,38669170,3160,3160,3160,3160,0
|
|
20241025,133100,38669170,3160,3160,3160,3160,0
|
|
20241025,133000,38669170,3160,3160,3160,3160,0
|
|
20241025,132900,38669170,3160,3160,3160,3160,0
|
|
20241025,132800,38669170,3160,3160,3160,3160,0
|
|
20241025,132700,38669170,3160,3160,3160,3160,0
|
|
20241025,132600,38669170,3160,3160,3160,3160,0
|
|
20241025,132500,38669170,3160,3160,3160,3160,0
|
|
20241025,132400,38669170,3160,3160,3160,3160,0
|
|
20241025,132300,38669170,3160,3160,3160,3160,0
|
|
20241025,132200,38669170,3160,3160,3160,3160,0
|
|
20241025,132100,38669170,3160,3160,3160,3160,0
|
|
20241025,132000,38669170,3160,3160,3160,3160,0
|
|
20241025,131900,38669170,3160,3160,3160,3160,0
|
|
20241025,131800,38669170,3160,3160,3160,3160,0
|
|
20241025,131700,38669170,3160,3160,3160,3160,0
|
|
20241025,131600,38669170,3160,3160,3160,3160,0
|
|
20241025,131500,38669170,3160,3160,3160,3160,0
|
|
20241025,131400,38669170,3160,3160,3160,3160,0
|
|
20241025,131300,38669170,3160,3160,3160,3160,0
|
|
20241025,131200,38669170,3160,3160,3160,3160,0
|
|
20241025,131100,38669170,3160,3160,3160,3160,1
|
|
20241025,131000,38666010,3165,3165,3165,3165,0
|
|
20241025,130900,38666010,3165,3165,3165,3165,0
|
|
20241025,130800,38666010,3165,3165,3165,3165,19
|
|
20241025,130700,38605875,3160,3160,3160,3160,0
|
|
20241025,130600,38605875,3160,3160,3160,3160,0
|
|
20241025,130500,38605875,3160,3160,3160,3160,0
|
|
20241025,130400,38605875,3160,3160,3160,3160,0
|
|
20241025,130300,38605875,3160,3160,3160,3160,0
|
|
20241025,130200,38605875,3160,3160,3160,3160,0
|
|
20241025,130100,38605875,3160,3160,3160,3160,0
|
|
20241025,130000,38605875,3160,3160,3160,3160,0
|
|
20241025,125900,38605875,3160,3160,3160,3160,0
|
|
20241025,125800,38605875,3160,3160,3160,3160,1
|
|
20241025,125700,38602715,3165,3165,3165,3165,0
|
|
20241025,125600,38602715,3165,3155,3165,3155,150
|
|
20241025,125500,38129180,3155,3155,3155,3155,300
|
|
20241025,125400,37182680,3155,3155,3155,3155,0
|
|
20241025,125300,37182680,3155,3155,3155,3155,0
|
|
20241025,125200,37182680,3155,3155,3155,3155,0
|
|
20241025,125100,37182680,3155,3155,3155,3155,0
|
|
20241025,125000,37182680,3155,3155,3155,3155,0
|
|
20241025,124900,37182680,3155,3155,3155,3155,0
|
|
20241025,124800,37182680,3155,3155,3155,3155,0
|
|
20241025,124700,37182680,3155,3155,3155,3155,0
|
|
20241025,124600,37182680,3155,3155,3155,3155,4
|
|
20241025,124500,37170060,3155,3155,3155,3155,300
|
|
20241025,124400,36223560,3155,3155,3155,3155,0
|
|
20241025,124300,36223560,3155,3155,3155,3155,7
|
|
20241025,124200,36201475,3155,3155,3155,3155,1
|
|
20241025,124100,36198320,3150,3150,3150,3150,0
|
|
20241025,124000,36198320,3150,3150,3150,3150,0
|
|
20241025,123900,36198320,3150,3150,3150,3150,2000
|
|
20241025,123800,29898320,3155,3155,3155,3155,0
|
|
20241025,123700,29898320,3155,3155,3155,3155,0
|
|
20241025,123600,29898320,3155,3155,3155,3155,0
|
|
20241025,123500,29898320,3155,3155,3155,3155,0
|
|
20241025,123400,29898320,3155,3155,3155,3155,10
|
|
20241025,123300,29866770,3155,3155,3155,3155,1
|
|
20241025,123200,29863615,3155,3155,3155,3155,0
|
|
20241025,123100,29863615,3155,3155,3155,3155,102
|
|
20241025,123000,29541805,3155,3155,3155,3155,0
|
|
20241025,122900,29541805,3155,3155,3155,3155,0
|
|
20241025,122800,29541805,3155,3155,3155,3155,0
|
|
20241025,122700,29541805,3155,3155,3155,3155,0
|
|
20241025,122600,29541805,3155,3155,3155,3155,0
|
|
20241025,122500,29541805,3155,3155,3155,3155,0
|
|
20241025,122400,29541805,3155,3155,3155,3155,0
|
|
20241025,122300,29541805,3155,3155,3155,3155,200
|
|
20241025,122200,28910805,3155,3155,3155,3155,0
|
|
20241025,122100,28910805,3155,3155,3155,3155,0
|
|
20241025,122000,28910805,3155,3155,3155,3155,0
|
|
20241025,121900,28910805,3155,3155,3155,3155,100
|
|
20241025,121800,28595305,3155,3155,3155,3155,100
|
|
20241025,121700,28279805,3155,3155,3155,3155,0
|
|
20241025,121600,28279805,3155,3155,3155,3155,102
|
|
20241025,121500,27957995,3155,3155,3155,3155,0
|
|
20241025,121400,27957995,3155,3155,3155,3155,0
|
|
20241025,121300,27957995,3155,3155,3155,3155,0
|
|
20241025,121200,27957995,3155,3155,3155,3155,0
|
|
20241025,121100,27957995,3155,3155,3155,3155,0
|
|
20241025,121000,27957995,3155,3155,3155,3155,40
|
|
20241025,120900,27831795,3155,3155,3155,3155,0
|
|
20241025,120800,27831795,3155,3155,3155,3155,0
|
|
20241025,120700,27831795,3155,3155,3155,3155,0
|
|
20241025,120600,27831795,3155,3155,3155,3155,0
|
|
20241025,120500,27831795,3155,3155,3155,3155,33
|
|
20241025,120400,27727680,3150,3150,3150,3150,0
|
|
20241025,120300,27727680,3150,3150,3150,3150,0
|
|
20241025,120200,27727680,3150,3150,3150,3150,0
|
|
20241025,120100,27727680,3150,3150,3150,3150,0
|
|
20241025,120000,27727680,3150,3150,3150,3150,0
|
|
20241025,115900,27727680,3150,3150,3150,3150,0
|
|
20241025,115800,27727680,3150,3150,3150,3150,0
|
|
20241025,115700,27727680,3150,3150,3150,3150,0
|
|
20241025,115600,27727680,3150,3150,3150,3150,0
|
|
20241025,115500,27727680,3150,3150,3150,3150,0
|
|
20241025,115400,27727680,3150,3150,3150,3150,0
|
|
20241025,115300,27727680,3150,3150,3150,3150,0
|
|
20241025,115200,27727680,3150,3150,3150,3150,0
|
|
20241025,115100,27727680,3150,3150,3150,3150,0
|
|
20241025,115000,27727680,3150,3150,3150,3150,0
|
|
20241025,114900,27727680,3150,3150,3150,3150,0
|
|
20241025,114800,27727680,3150,3150,3150,3150,0
|
|
20241025,114700,27727680,3150,3150,3150,3150,0
|
|
20241025,114600,27727680,3150,3150,3150,3150,0
|
|
20241025,114500,27727680,3150,3150,3150,3150,0
|
|
20241025,114400,27727680,3150,3150,3150,3150,0
|
|
20241025,114300,27727680,3150,3155,3155,3150,51
|
|
20241025,114200,27566780,3155,3155,3155,3155,100
|
|
20241025,114100,27251280,3155,3155,3155,3155,0
|
|
20241025,114000,27251280,3155,3155,3155,3155,0
|
|
20241025,113900,27251280,3155,3155,3155,3155,0
|
|
20241025,113800,27251280,3155,3155,3155,3155,0
|
|
20241025,113700,27251280,3155,3155,3155,3155,0
|
|
20241025,113600,27251280,3155,3155,3155,3155,0
|
|
20241025,113500,27251280,3155,3155,3155,3155,0
|
|
20241025,113400,27251280,3155,3155,3155,3155,0
|
|
20241025,113300,27251280,3155,3155,3155,3155,0
|
|
20241025,113200,27251280,3155,3155,3155,3155,0
|
|
20241025,113100,27251280,3155,3155,3155,3155,55
|
|
20241025,113000,27077755,3150,3150,3150,3150,0
|
|
20241025,112900,27077755,3150,3150,3150,3150,0
|
|
20241025,112800,27077755,3150,3150,3150,3150,6
|
|
20241025,112700,27058855,3155,3155,3155,3155,100
|
|
20241025,112600,26743355,3155,3155,3155,3155,0
|
|
20241025,112500,26743355,3155,3155,3155,3155,0
|
|
20241025,112400,26743355,3155,3155,3155,3155,0
|
|
20241025,112300,26743355,3155,3155,3155,3155,100
|
|
20241025,112200,26427855,3155,3155,3155,3155,95
|
|
20241025,112100,26128130,3155,3155,3155,3155,0
|
|
20241025,112000,26128130,3155,3155,3155,3155,0
|
|
20241025,111900,26128130,3155,3155,3155,3155,900
|
|
20241025,111800,23288630,3155,3155,3155,3155,100
|
|
20241025,111700,22973130,3155,3150,3155,3150,200
|
|
20241025,111600,22342630,3155,3155,3155,3155,0
|
|
20241025,111500,22342630,3155,3155,3155,3155,135
|
|
20241025,111400,21916705,3155,3155,3155,3155,0
|
|
20241025,111300,21916705,3155,3155,3155,3155,0
|
|
20241025,111200,21916705,3155,3155,3155,3155,170
|
|
20241025,111100,21380355,3155,3155,3155,3155,0
|
|
20241025,111000,21380355,3155,3155,3155,3155,0
|
|
20241025,110900,21380355,3155,3155,3155,3155,695
|
|
20241025,110800,19187630,3160,3160,3160,3160,0
|
|
20241025,110700,19187630,3160,3160,3160,3160,0
|
|
20241025,110600,19187630,3160,3160,3160,3160,0
|
|
20241025,110500,19187630,3160,3160,3160,3160,0
|
|
20241025,110400,19187630,3160,3160,3160,3160,0
|
|
20241025,110300,19187630,3160,3160,3160,3160,0
|
|
20241025,110200,19187630,3160,3160,3160,3160,0
|
|
20241025,110100,19187630,3160,3160,3160,3160,0
|
|
20241025,110000,19187630,3160,3160,3160,3160,0
|
|
20241025,105900,19187630,3160,3160,3160,3160,0
|
|
20241025,105800,19187630,3160,3160,3160,3160,0
|
|
20241025,105700,19187630,3160,3160,3160,3160,0
|
|
20241025,105600,19187630,3160,3160,3160,3160,0
|
|
20241025,105500,19187630,3160,3160,3160,3160,0
|
|
20241025,105400,19187630,3160,3160,3160,3160,0
|
|
20241025,105300,19187630,3160,3160,3160,3160,0
|
|
20241025,105200,19187630,3160,3160,3160,3160,415
|
|
20241025,105100,17876230,3155,3155,3155,3155,0
|
|
20241025,105000,17876230,3155,3155,3155,3155,0
|
|
20241025,104900,17876230,3155,3155,3155,3155,0
|
|
20241025,104800,17876230,3155,3155,3155,3155,0
|
|
20241025,104700,17876230,3155,3155,3155,3155,0
|
|
20241025,104600,17876230,3155,3155,3155,3155,0
|
|
20241025,104500,17876230,3155,3155,3155,3155,0
|
|
20241025,104400,17876230,3155,3155,3155,3155,0
|
|
20241025,104300,17876230,3155,3155,3155,3155,0
|
|
20241025,104200,17876230,3155,3160,3160,3155,1000
|
|
20241025,104100,14721075,3165,3165,3165,3165,0
|
|
20241025,104000,14721075,3165,3165,3165,3165,0
|
|
20241025,103900,14721075,3165,3165,3165,3165,0
|
|
20241025,103800,14721075,3165,3165,3165,3165,0
|
|
20241025,103700,14721075,3165,3165,3165,3165,1
|
|
20241025,103600,14717910,3165,3165,3165,3165,0
|
|
20241025,103500,14717910,3165,3165,3165,3165,0
|
|
20241025,103400,14717910,3165,3165,3165,3165,0
|
|
20241025,103300,14717910,3165,3165,3165,3165,0
|
|
20241025,103200,14717910,3165,3165,3165,3165,0
|
|
20241025,103100,14717910,3165,3165,3165,3165,0
|
|
20241025,103000,14717910,3165,3165,3165,3165,0
|
|
20241025,102900,14717910,3165,3165,3165,3165,8
|
|
20241025,102800,14692590,3155,3155,3155,3155,0
|
|
20241025,102700,14692590,3155,3155,3155,3155,0
|
|
20241025,102600,14692590,3155,3155,3155,3155,0
|
|
20241025,102500,14692590,3155,3160,3160,3155,1000
|
|
20241025,102400,11537480,3160,3160,3160,3160,0
|
|
20241025,102300,11537480,3160,3160,3160,3160,0
|
|
20241025,102200,11537480,3160,3160,3160,3160,105
|
|
20241025,102100,11205680,3160,3160,3160,3160,3000
|
|
20241025,102000,1725680,3165,3165,3165,3165,0
|
|
20241025,101900,1725680,3165,3165,3165,3165,0
|
|
20241025,101800,1725680,3165,3165,3165,3165,0
|
|
20241025,101700,1725680,3165,3165,3165,3165,0
|
|
20241025,101600,1725680,3165,3165,3165,3165,0
|
|
20241025,101500,1725680,3165,3165,3165,3165,1
|
|
20241025,101400,1722515,3165,3165,3165,3165,154
|
|
20241025,101300,1235105,3170,3170,3170,3170,0
|
|
20241025,101200,1235105,3170,3170,3170,3170,0
|
|
20241025,101100,1235105,3170,3170,3170,3170,10
|
|
20241025,101000,1203405,3170,3170,3170,3170,2
|
|
20241025,100900,1197065,3170,3170,3170,3170,0
|
|
20241025,100800,1197065,3170,3170,3170,3170,5
|
|
20241025,100700,1181215,3170,3170,3170,3170,0
|
|
20241025,100600,1181215,3170,3170,3170,3170,0
|
|
20241025,100500,1181215,3170,3170,3170,3170,0
|
|
20241025,100400,1181215,3170,3170,3170,3170,0
|
|
20241025,100300,1181215,3170,3170,3170,3170,6
|
|
20241025,100200,1162195,3165,3165,3165,3165,0
|
|
20241025,100100,1162195,3165,3165,3165,3165,0
|
|
20241025,100000,1162195,3165,3165,3165,3165,0
|
|
20241025,095900,1162195,3165,3165,3165,3165,0
|
|
20241025,095800,1162195,3165,3165,3165,3165,0
|
|
20241025,095700,1162195,3165,3165,3165,3165,0
|
|
20241025,095600,1162195,3165,3165,3165,3165,0
|
|
20241025,095500,1162195,3165,3165,3165,3165,0
|
|
20241025,095400,1162195,3165,3165,3165,3165,0
|
|
20241025,095300,1162195,3165,3165,3165,3165,0
|
|
20241025,095200,1162195,3165,3165,3165,3165,0
|
|
20241025,095100,1162195,3165,3165,3165,3165,0
|
|
20241025,095000,1162195,3165,3170,3170,3165,168
|
|
20241025,094900,629640,3180,3180,3180,3180,0
|
|
20241025,094800,629640,3180,3180,3180,3180,0
|
|
20241025,094700,629640,3180,3180,3180,3180,0
|
|
20241025,094600,629640,3180,3180,3180,3180,0
|
|
20241025,094500,629640,3180,3180,3180,3180,0
|
|
20241025,094400,629640,3180,3180,3180,3180,0
|
|
20241025,094300,629640,3180,3180,3180,3180,0
|
|
20241025,094200,629640,3180,3180,3180,3180,0
|
|
20241025,094100,629640,3180,3180,3180,3180,0
|
|
20241025,094000,629640,3180,3180,3180,3180,0
|
|
20241025,093900,629640,3180,3180,3180,3180,0
|
|
20241025,093800,629640,3180,3180,3180,3180,12
|
|
20241025,093700,591480,3180,3180,3180,3180,0
|
|
20241025,093600,591480,3180,3180,3180,3180,0
|
|
20241025,093500,591480,3180,3180,3180,3180,0
|
|
20241025,093400,591480,3180,3180,3180,3180,1
|
|
20241025,093300,588300,3180,3180,3180,3180,3
|
|
20241025,093200,578760,3180,3180,3180,3180,6
|
|
20241025,093100,559680,3180,3180,3180,3180,0
|
|
20241025,093000,559680,3180,3180,3180,3180,0
|
|
20241025,092900,559680,3180,3180,3180,3180,0
|
|
20241025,092800,559680,3180,3180,3180,3180,0
|
|
20241025,092700,559680,3180,3180,3180,3180,0
|
|
20241025,092600,559680,3180,3180,3180,3180,5
|
|
20241025,092500,543780,3180,3180,3180,3180,0
|
|
20241025,092400,543780,3180,3180,3180,3180,0
|
|
20241025,092300,543780,3180,3180,3180,3180,18
|
|
20241025,092200,486540,3180,3180,3180,3180,0
|
|
20241025,092100,486540,3180,3180,3180,3180,0
|
|
20241025,092000,486540,3180,3180,3180,3180,0
|
|
20241025,091900,486540,3180,3180,3180,3180,0
|
|
20241025,091800,486540,3180,3180,3180,3180,0
|
|
20241025,091700,486540,3180,3180,3180,3180,3
|
|
20241025,091600,477000,3180,3180,3180,3180,0
|
|
20241025,091500,477000,3180,3180,3180,3180,5
|
|
20241025,091400,461100,3180,3180,3180,3180,50
|
|
20241025,091300,302100,3180,3180,3180,3180,75
|
|
20241025,091200,63600,3180,3180,3180,3180,0
|
|
20241025,091100,63600,3180,3180,3180,3180,0
|
|
20241025,091000,63600,3180,3180,3180,3180,0
|
|
20241025,090900,63600,3180,3180,3180,3180,0
|
|
20241025,090800,63600,3180,3180,3180,3180,0
|
|
20241025,090700,63600,3180,3180,3180,3180,0
|
|
20241025,090600,63600,3180,3180,3180,3180,0
|
|
20241025,090500,63600,3180,3180,3180,3180,0
|
|
20241025,090400,63600,3180,3180,3180,3180,0
|
|
20241025,090300,63600,3180,3180,3180,3180,0
|
|
20241025,090200,63600,3180,3180,3180,3180,0
|
|
20241025,090100,63600,3180,3180,3180,3180,0
|
|
20241025,090000,63600,3180,3180,3180,3180,20
|