580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183700,38384580,8940,8940,8940,8940,18
|
|
20241025,183600,38384580,8940,8940,8940,8940,0
|
|
20241025,183500,38384580,8940,8940,8940,8940,0
|
|
20241025,183400,38384580,8940,8940,8940,8940,0
|
|
20241025,183300,38384580,8940,8940,8940,8940,0
|
|
20241025,183200,38384580,8940,8940,8940,8940,0
|
|
20241025,183100,38384580,8940,8940,8940,8940,0
|
|
20241025,183000,38384580,8940,8940,8940,8940,0
|
|
20241025,182900,38384580,8940,8940,8940,8940,0
|
|
20241025,182800,38384580,8940,8940,8940,8940,0
|
|
20241025,182700,38384580,8940,8940,8940,8940,0
|
|
20241025,182600,38384580,8940,8940,8940,8940,0
|
|
20241025,182500,38384580,8940,8940,8940,8940,0
|
|
20241025,182400,38384580,8940,8940,8940,8940,0
|
|
20241025,182300,38384580,8940,8940,8940,8940,0
|
|
20241025,182200,38384580,8940,8940,8940,8940,0
|
|
20241025,182100,38384580,8940,8940,8940,8940,0
|
|
20241025,182000,38384580,8940,8940,8940,8940,0
|
|
20241025,181900,38384580,8940,8940,8940,8940,0
|
|
20241025,181800,38384580,8940,8940,8940,8940,0
|
|
20241025,181700,38384580,8940,8940,8940,8940,0
|
|
20241025,181600,38384580,8940,8940,8940,8940,0
|
|
20241025,181500,38384580,8940,8940,8940,8940,0
|
|
20241025,181400,38384580,8940,8940,8940,8940,0
|
|
20241025,181300,38384580,8940,8940,8940,8940,0
|
|
20241025,181200,38384580,8940,8940,8940,8940,0
|
|
20241025,181100,38384580,8940,8940,8940,8940,0
|
|
20241025,181000,38384580,8940,8940,8940,8940,0
|
|
20241025,180900,38384580,8940,8940,8940,8940,0
|
|
20241025,180800,38384580,8940,8940,8940,8940,0
|
|
20241025,180700,38384580,8940,8940,8940,8940,18
|
|
20241025,180600,38384580,8940,8940,8940,8940,0
|
|
20241025,180500,38384580,8940,8940,8940,8940,0
|
|
20241025,180400,38384580,8940,8940,8940,8940,0
|
|
20241025,180300,38384580,8940,8940,8940,8940,0
|
|
20241025,180200,38384580,8940,8940,8940,8940,0
|
|
20241025,180100,38384580,8940,8940,8940,8940,0
|
|
20241025,180000,38384580,8940,8940,8940,8940,0
|
|
20241025,175900,38384580,8940,8940,8940,8940,0
|
|
20241025,175800,38384580,8940,8940,8940,8940,0
|
|
20241025,175700,38384580,8940,8940,8940,8940,0
|
|
20241025,175600,38384580,8940,8940,8940,8940,0
|
|
20241025,175500,38384580,8940,8940,8940,8940,0
|
|
20241025,175400,38384580,8940,8940,8940,8940,0
|
|
20241025,175300,38384580,8940,8940,8940,8940,0
|
|
20241025,175200,38384580,8940,8940,8940,8940,0
|
|
20241025,175100,38384580,8940,8940,8940,8940,0
|
|
20241025,175000,38384580,8940,8940,8940,8940,0
|
|
20241025,174900,38384580,8940,8940,8940,8940,0
|
|
20241025,174800,38384580,8940,8940,8940,8940,0
|
|
20241025,174700,38384580,8940,8940,8940,8940,0
|
|
20241025,174600,38384580,8940,8940,8940,8940,0
|
|
20241025,174500,38384580,8940,8940,8940,8940,0
|
|
20241025,174400,38384580,8940,8940,8940,8940,0
|
|
20241025,174300,38384580,8940,8940,8940,8940,0
|
|
20241025,174200,38384580,8940,8940,8940,8940,0
|
|
20241025,174100,38384580,8940,8940,8940,8940,0
|
|
20241025,174000,38384580,8940,8940,8940,8940,0
|
|
20241025,173900,38384580,8940,8940,8940,8940,0
|
|
20241025,173800,38384580,8940,8940,8940,8940,0
|
|
20241025,173700,38384580,8940,8940,8940,8940,18
|
|
20241025,173600,38384580,8940,8940,8940,8940,0
|
|
20241025,173500,38384580,8940,8940,8940,8940,0
|
|
20241025,173400,38384580,8940,8940,8940,8940,0
|
|
20241025,173300,38384580,8940,8940,8940,8940,0
|
|
20241025,173200,38384580,8940,8940,8940,8940,0
|
|
20241025,173100,38384580,8940,8940,8940,8940,0
|
|
20241025,173000,38384580,8940,8940,8940,8940,0
|
|
20241025,172900,38384580,8940,8940,8940,8940,0
|
|
20241025,172800,38384580,8940,8940,8940,8940,0
|
|
20241025,172700,38384580,8940,8940,8940,8940,0
|
|
20241025,172600,38384580,8940,8940,8940,8940,0
|
|
20241025,172500,38384580,8940,8940,8940,8940,0
|
|
20241025,172400,38384580,8940,8940,8940,8940,0
|
|
20241025,172300,38384580,8940,8940,8940,8940,0
|
|
20241025,172200,38384580,8940,8940,8940,8940,0
|
|
20241025,172100,38384580,8940,8940,8940,8940,0
|
|
20241025,172000,38384580,8940,8940,8940,8940,0
|
|
20241025,171900,38384580,8940,8940,8940,8940,0
|
|
20241025,171800,38384580,8940,8940,8940,8940,0
|
|
20241025,171700,38384580,8940,8940,8940,8940,0
|
|
20241025,171600,38384580,8940,8940,8940,8940,0
|
|
20241025,171500,38384580,8940,8940,8940,8940,0
|
|
20241025,171400,38384580,8940,8940,8940,8940,0
|
|
20241025,171300,38384580,8940,8940,8940,8940,0
|
|
20241025,171200,38384580,8940,8940,8940,8940,0
|
|
20241025,171100,38384580,8940,8940,8940,8940,0
|
|
20241025,171000,38384580,8940,8940,8940,8940,0
|
|
20241025,170900,38384580,8940,8940,8940,8940,0
|
|
20241025,170800,38384580,8940,8940,8940,8940,0
|
|
20241025,170700,38384580,8940,8940,8940,8940,18
|
|
20241025,170600,38384580,8940,8940,8940,8940,0
|
|
20241025,170500,38384580,8940,8940,8940,8940,0
|
|
20241025,170400,38384580,8940,8940,8940,8940,0
|
|
20241025,170300,38384580,8940,8940,8940,8940,0
|
|
20241025,170200,38384580,8940,8940,8940,8940,0
|
|
20241025,170100,38384580,8940,8940,8940,8940,0
|
|
20241025,170000,38384580,8940,8940,8940,8940,0
|
|
20241025,165900,38384580,8940,8940,8940,8940,0
|
|
20241025,165800,38384580,8940,8940,8940,8940,0
|
|
20241025,165700,38384580,8940,8940,8940,8940,0
|
|
20241025,165600,38384580,8940,8940,8940,8940,0
|
|
20241025,165500,38384580,8940,8940,8940,8940,0
|
|
20241025,165400,38384580,8940,8940,8940,8940,0
|
|
20241025,165300,38384580,8940,8940,8940,8940,0
|
|
20241025,165200,38384580,8940,8940,8940,8940,0
|
|
20241025,165100,38384580,8940,8940,8940,8940,0
|
|
20241025,165000,38384580,8940,8940,8940,8940,0
|
|
20241025,164900,38384580,8940,8940,8940,8940,0
|
|
20241025,164800,38384580,8940,8940,8940,8940,0
|
|
20241025,164700,38384580,8940,8940,8940,8940,0
|
|
20241025,164600,38384580,8940,8940,8940,8940,0
|
|
20241025,164500,38384580,8940,8940,8940,8940,0
|
|
20241025,164400,38384580,8940,8940,8940,8940,0
|
|
20241025,164300,38384580,8940,8940,8940,8940,0
|
|
20241025,164200,38384580,8940,8940,8940,8940,0
|
|
20241025,164100,38384580,8940,8940,8940,8940,0
|
|
20241025,164000,38384580,8940,8940,8940,8940,0
|
|
20241025,163900,38384580,8940,8940,8940,8940,0
|
|
20241025,163800,38384580,8940,8940,8940,8940,0
|
|
20241025,163700,38384580,8940,8940,8940,8940,18
|
|
20241025,163600,38384580,8940,8940,8940,8940,0
|
|
20241025,163500,38384580,8940,8940,8940,8940,0
|
|
20241025,163400,38384580,8940,8940,8940,8940,0
|
|
20241025,163300,38384580,8940,8940,8940,8940,0
|
|
20241025,163200,38384580,8940,8940,8940,8940,0
|
|
20241025,163100,38384580,8940,8940,8940,8940,0
|
|
20241025,163000,38384580,8940,8940,8940,8940,0
|
|
20241025,162900,38384580,8940,8940,8940,8940,0
|
|
20241025,162800,38384580,8940,8940,8940,8940,0
|
|
20241025,162700,38384580,8940,8940,8940,8940,0
|
|
20241025,162600,38384580,8940,8940,8940,8940,0
|
|
20241025,162500,38384580,8940,8940,8940,8940,0
|
|
20241025,162400,38384580,8940,8940,8940,8940,0
|
|
20241025,162300,38384580,8940,8940,8940,8940,0
|
|
20241025,162200,38384580,8940,8940,8940,8940,0
|
|
20241025,162100,38384580,8940,8940,8940,8940,0
|
|
20241025,162000,38384580,8940,8940,8940,8940,0
|
|
20241025,161900,38384580,8940,8940,8940,8940,0
|
|
20241025,161800,38384580,8940,8940,8940,8940,0
|
|
20241025,161700,38384580,8940,8940,8940,8940,0
|
|
20241025,161600,38384580,8940,8940,8940,8940,0
|
|
20241025,161500,38384580,8940,8940,8940,8940,0
|
|
20241025,161400,38384580,8940,8940,8940,8940,0
|
|
20241025,161300,38384580,8940,8940,8940,8940,0
|
|
20241025,161200,38384580,8940,8940,8940,8940,0
|
|
20241025,161100,38384580,8940,8940,8940,8940,0
|
|
20241025,161000,38384580,8940,8940,8940,8940,0
|
|
20241025,160900,38384580,8940,8940,8940,8940,0
|
|
20241025,160800,38384580,8940,8940,8940,8940,0
|
|
20241025,160700,38384580,8940,8940,8940,8940,18
|
|
20241025,160600,38384580,8940,8940,8940,8940,0
|
|
20241025,160500,38384580,8940,8940,8940,8940,0
|
|
20241025,160400,38384580,8940,8940,8940,8940,0
|
|
20241025,160300,38384580,8940,8940,8940,8940,0
|
|
20241025,160200,38384580,8940,8940,8940,8940,0
|
|
20241025,160100,38384580,8940,8940,8940,8940,0
|
|
20241025,160000,38384580,8940,8940,8940,8940,0
|
|
20241025,155900,38384580,8940,8940,8940,8940,0
|
|
20241025,155800,38384580,8940,8940,8940,8940,0
|
|
20241025,155700,38384580,8940,8940,8940,8940,0
|
|
20241025,155600,38384580,8940,8940,8940,8940,0
|
|
20241025,155500,38384580,8940,8940,8940,8940,0
|
|
20241025,155400,38384580,8940,8940,8940,8940,0
|
|
20241025,155300,38384580,8940,8940,8940,8940,0
|
|
20241025,155200,38384580,8940,8940,8940,8940,0
|
|
20241025,155100,38384580,8940,8940,8940,8940,0
|
|
20241025,155000,38384580,8940,8940,8940,8940,0
|
|
20241025,154900,38384580,8940,8940,8940,8940,0
|
|
20241025,154800,38384580,8940,8940,8940,8940,0
|
|
20241025,154700,38384580,8940,8940,8940,8940,0
|
|
20241025,154600,38384580,8940,8940,8940,8940,0
|
|
20241025,154500,38384580,8940,8940,8940,8940,0
|
|
20241025,154400,38384580,8940,8940,8940,8940,0
|
|
20241025,154300,38384580,8940,8940,8940,8940,0
|
|
20241025,154200,38384580,8940,8940,8940,8940,0
|
|
20241025,154100,38384580,8940,8940,8940,8940,0
|
|
20241025,154000,38384580,8940,8940,8940,8940,0
|
|
20241025,153900,38384580,8940,8940,8940,8940,0
|
|
20241025,153800,38384580,8940,8940,8940,8940,0
|
|
20241025,153700,38384580,8940,8940,8940,8940,18
|
|
20241025,153600,38384580,8940,8940,8940,8940,0
|
|
20241025,153500,38384580,8940,8940,8940,8940,0
|
|
20241025,153400,38384580,8940,8940,8940,8940,0
|
|
20241025,153300,38384580,8940,8940,8940,8940,0
|
|
20241025,153200,38384580,8940,8940,8940,8940,0
|
|
20241025,153100,38384580,8940,8940,8940,8940,0
|
|
20241025,153000,38384580,8940,8940,8940,8940,18
|
|
20241025,152900,38223660,8950,8950,8950,8950,0
|
|
20241025,152800,38223660,8950,8950,8950,8950,0
|
|
20241025,152700,38223660,8950,8950,8950,8950,0
|
|
20241025,152600,38223660,8950,8950,8950,8950,0
|
|
20241025,152500,38223660,8950,8950,8950,8950,0
|
|
20241025,152400,38223660,8950,8950,8950,8950,0
|
|
20241025,152300,38223660,8950,8950,8950,8950,0
|
|
20241025,152200,38223660,8950,8950,8950,8950,0
|
|
20241025,152100,38223660,8950,8950,8950,8950,0
|
|
20241025,152000,38223660,8950,8950,8950,8950,0
|
|
20241025,151900,38223660,8950,8950,8950,8950,0
|
|
20241025,151800,38223660,8950,8950,8950,8950,0
|
|
20241025,151700,38223660,8950,8950,8950,8950,0
|
|
20241025,151600,38223660,8950,8950,8950,8950,0
|
|
20241025,151500,38223660,8950,8950,8950,8950,0
|
|
20241025,151400,38223660,8950,8950,8950,8950,0
|
|
20241025,151300,38223660,8950,8950,8950,8950,0
|
|
20241025,151200,38223660,8950,8950,8950,8950,0
|
|
20241025,151100,38223660,8950,8950,8950,8950,0
|
|
20241025,151000,38223660,8950,8950,8950,8950,0
|
|
20241025,150900,38223660,8950,8950,8950,8950,0
|
|
20241025,150800,38223660,8950,8950,8950,8950,0
|
|
20241025,150700,38223660,8950,8950,8950,8950,0
|
|
20241025,150600,38223660,8950,8950,8950,8950,0
|
|
20241025,150500,38223660,8950,8950,8950,8950,0
|
|
20241025,150400,38223660,8950,8950,8950,8950,0
|
|
20241025,150300,38223660,8950,8950,8950,8950,0
|
|
20241025,150200,38223660,8950,8940,8950,8940,103
|
|
20241025,150100,37301820,8940,8940,8940,8940,0
|
|
20241025,150000,37301820,8940,8940,8940,8940,0
|
|
20241025,145900,37301820,8940,8940,8940,8940,0
|
|
20241025,145800,37301820,8940,8940,8940,8940,0
|
|
20241025,145700,37301820,8940,8940,8940,8940,0
|
|
20241025,145600,37301820,8940,8940,8940,8940,0
|
|
20241025,145500,37301820,8940,8940,8940,8940,0
|
|
20241025,145400,37301820,8940,8940,8940,8940,0
|
|
20241025,145300,37301820,8940,8940,8940,8940,1
|
|
20241025,145200,37292880,8930,8930,8930,8930,0
|
|
20241025,145100,37292880,8930,8930,8930,8930,0
|
|
20241025,145000,37292880,8930,8930,8930,8930,0
|
|
20241025,144900,37292880,8930,8930,8930,8930,0
|
|
20241025,144800,37292880,8930,8930,8930,8930,0
|
|
20241025,144700,37292880,8930,8930,8930,8930,0
|
|
20241025,144600,37292880,8930,8930,8930,8930,0
|
|
20241025,144500,37292880,8930,8930,8930,8930,0
|
|
20241025,144400,37292880,8930,8930,8930,8930,0
|
|
20241025,144300,37292880,8930,8930,8930,8930,0
|
|
20241025,144200,37292880,8930,8930,8930,8930,0
|
|
20241025,144100,37292880,8930,8930,8930,8930,0
|
|
20241025,144000,37292880,8930,8930,8930,8930,0
|
|
20241025,143900,37292880,8930,8930,8930,8930,0
|
|
20241025,143800,37292880,8930,8930,8930,8930,0
|
|
20241025,143700,37292880,8930,8930,8930,8930,0
|
|
20241025,143600,37292880,8930,8930,8930,8930,0
|
|
20241025,143500,37292880,8930,8930,8930,8930,0
|
|
20241025,143400,37292880,8930,8930,8930,8930,0
|
|
20241025,143300,37292880,8930,8930,8930,8930,0
|
|
20241025,143200,37292880,8930,8930,8930,8930,0
|
|
20241025,143100,37292880,8930,8930,8930,8930,0
|
|
20241025,143000,37292880,8930,8930,8930,8930,0
|
|
20241025,142900,37292880,8930,8930,8930,8930,0
|
|
20241025,142800,37292880,8930,8930,8930,8930,0
|
|
20241025,142700,37292880,8930,8930,8930,8930,0
|
|
20241025,142600,37292880,8930,8930,8930,8930,0
|
|
20241025,142500,37292880,8930,8930,8930,8930,0
|
|
20241025,142400,37292880,8930,8930,8930,8930,0
|
|
20241025,142300,37292880,8930,8930,8930,8930,0
|
|
20241025,142200,37292880,8930,8930,8930,8930,0
|
|
20241025,142100,37292880,8930,8930,8930,8930,0
|
|
20241025,142000,37292880,8930,8930,8930,8930,0
|
|
20241025,141900,37292880,8930,8930,8930,8930,0
|
|
20241025,141800,37292880,8930,8930,8930,8930,0
|
|
20241025,141700,37292880,8930,8930,8930,8930,0
|
|
20241025,141600,37292880,8930,8930,8930,8930,0
|
|
20241025,141500,37292880,8930,8930,8930,8930,0
|
|
20241025,141400,37292880,8930,8930,8930,8930,0
|
|
20241025,141300,37292880,8930,8930,8930,8930,0
|
|
20241025,141200,37292880,8930,8930,8930,8930,0
|
|
20241025,141100,37292880,8930,8930,8930,8930,0
|
|
20241025,141000,37292880,8930,8930,8930,8930,0
|
|
20241025,140900,37292880,8930,8930,8930,8930,0
|
|
20241025,140800,37292880,8930,8930,8930,8930,0
|
|
20241025,140700,37292880,8930,8930,8930,8930,0
|
|
20241025,140600,37292880,8930,8930,8930,8930,0
|
|
20241025,140500,37292880,8930,8930,8930,8930,0
|
|
20241025,140400,37292880,8930,8930,8930,8930,0
|
|
20241025,140300,37292880,8930,8930,8930,8930,0
|
|
20241025,140200,37292880,8930,8930,8930,8930,0
|
|
20241025,140100,37292880,8930,8930,8930,8930,0
|
|
20241025,140000,37292880,8930,8930,8930,8930,0
|
|
20241025,135900,37292880,8930,8930,8930,8930,0
|
|
20241025,135800,37292880,8930,8930,8930,8930,16
|
|
20241025,135700,37150000,8950,8950,8950,8950,0
|
|
20241025,135600,37150000,8950,8950,8950,8950,95
|
|
20241025,135500,36299750,8950,8950,8950,8950,1
|
|
20241025,135400,36290800,8950,8950,8950,8950,0
|
|
20241025,135300,36290800,8950,8950,8950,8950,0
|
|
20241025,135200,36290800,8950,8950,8950,8950,0
|
|
20241025,135100,36290800,8950,8950,8950,8950,1
|
|
20241025,135000,36281850,8990,8990,8990,8990,0
|
|
20241025,134900,36281850,8990,8990,8990,8990,0
|
|
20241025,134800,36281850,8990,8990,8990,8990,0
|
|
20241025,134700,36281850,8990,8990,8990,8990,0
|
|
20241025,134600,36281850,8990,8990,8990,8990,0
|
|
20241025,134500,36281850,8990,8990,8990,8990,0
|
|
20241025,134400,36281850,8990,8990,8990,8990,0
|
|
20241025,134300,36281850,8990,8990,8990,8990,0
|
|
20241025,134200,36281850,8990,8990,8990,8990,0
|
|
20241025,134100,36281850,8990,8990,8990,8990,0
|
|
20241025,134000,36281850,8990,8990,9000,8960,27
|
|
20241025,133900,36039410,8990,8950,8990,8950,409
|
|
20241025,133800,32378660,8950,8950,8950,8950,0
|
|
20241025,133700,32378660,8950,8950,8950,8950,0
|
|
20241025,133600,32378660,8950,8950,8950,8950,0
|
|
20241025,133500,32378660,8950,8950,8950,8950,0
|
|
20241025,133400,32378660,8950,8950,8950,8950,0
|
|
20241025,133300,32378660,8950,8950,8950,8950,0
|
|
20241025,133200,32378660,8950,8950,8950,8950,0
|
|
20241025,133100,32378660,8950,8950,8950,8950,0
|
|
20241025,133000,32378660,8950,8950,8950,8950,0
|
|
20241025,132900,32378660,8950,8950,8950,8950,0
|
|
20241025,132800,32378660,8950,8950,8950,8950,0
|
|
20241025,132700,32378660,8950,8950,8950,8950,0
|
|
20241025,132600,32378660,8950,8950,8950,8950,0
|
|
20241025,132500,32378660,8950,8950,8950,8950,0
|
|
20241025,132400,32378660,8950,8950,8950,8950,0
|
|
20241025,132300,32378660,8950,8950,8950,8950,0
|
|
20241025,132200,32378660,8950,8950,8950,8950,0
|
|
20241025,132100,32378660,8950,8950,8950,8950,0
|
|
20241025,132000,32378660,8950,8950,8950,8950,0
|
|
20241025,131900,32378660,8950,8950,8950,8950,0
|
|
20241025,131800,32378660,8950,8950,8950,8950,0
|
|
20241025,131700,32378660,8950,8950,8950,8950,0
|
|
20241025,131600,32378660,8950,8950,8950,8950,1
|
|
20241025,131500,32369710,8950,8950,8950,8950,0
|
|
20241025,131400,32369710,8950,8950,8950,8950,0
|
|
20241025,131300,32369710,8950,8950,8950,8950,0
|
|
20241025,131200,32369710,8950,8950,8950,8950,0
|
|
20241025,131100,32369710,8950,8950,8950,8950,0
|
|
20241025,131000,32369710,8950,8950,8950,8950,0
|
|
20241025,130900,32369710,8950,8950,8950,8950,0
|
|
20241025,130800,32369710,8950,8950,8950,8950,0
|
|
20241025,130700,32369710,8950,8950,8950,8950,0
|
|
20241025,130600,32369710,8950,8950,8950,8950,0
|
|
20241025,130500,32369710,8950,8950,8950,8950,0
|
|
20241025,130400,32369710,8950,8950,8950,8950,0
|
|
20241025,130300,32369710,8950,8950,8950,8950,0
|
|
20241025,130200,32369710,8950,8950,8950,8950,0
|
|
20241025,130100,32369710,8950,8950,8950,8950,0
|
|
20241025,130000,32369710,8950,8950,8950,8950,0
|
|
20241025,125900,32369710,8950,8950,8950,8950,0
|
|
20241025,125800,32369710,8950,8950,8950,8950,0
|
|
20241025,125700,32369710,8950,8950,8950,8950,0
|
|
20241025,125600,32369710,8950,8950,8950,8950,0
|
|
20241025,125500,32369710,8950,8950,8950,8950,0
|
|
20241025,125400,32369710,8950,8950,8950,8950,0
|
|
20241025,125300,32369710,8950,8950,8950,8950,0
|
|
20241025,125200,32369710,8950,8950,8950,8950,0
|
|
20241025,125100,32369710,8950,8950,8950,8950,29
|
|
20241025,125000,32110160,8920,8920,8920,8920,0
|
|
20241025,124900,32110160,8920,8920,8920,8920,0
|
|
20241025,124800,32110160,8920,8920,8920,8920,0
|
|
20241025,124700,32110160,8920,8920,8920,8920,0
|
|
20241025,124600,32110160,8920,8920,8920,8920,0
|
|
20241025,124500,32110160,8920,8920,8920,8920,0
|
|
20241025,124400,32110160,8920,8920,8920,8920,0
|
|
20241025,124300,32110160,8920,8920,8920,8920,0
|
|
20241025,124200,32110160,8920,8920,8920,8920,0
|
|
20241025,124100,32110160,8920,8920,8920,8920,0
|
|
20241025,124000,32110160,8920,8920,8920,8920,0
|
|
20241025,123900,32110160,8920,8920,8920,8920,0
|
|
20241025,123800,32110160,8920,8920,8920,8920,0
|
|
20241025,123700,32110160,8920,8920,8920,8920,0
|
|
20241025,123600,32110160,8920,8920,8920,8920,0
|
|
20241025,123500,32110160,8920,8920,8920,8920,0
|
|
20241025,123400,32110160,8920,8920,8920,8920,0
|
|
20241025,123300,32110160,8920,8920,8920,8920,0
|
|
20241025,123200,32110160,8920,8920,8920,8920,0
|
|
20241025,123100,32110160,8920,8920,8920,8920,0
|
|
20241025,123000,32110160,8920,8920,8920,8920,0
|
|
20241025,122900,32110160,8920,8920,8920,8920,0
|
|
20241025,122800,32110160,8920,8920,8920,8920,0
|
|
20241025,122700,32110160,8920,8920,8920,8920,0
|
|
20241025,122600,32110160,8920,8920,8920,8920,0
|
|
20241025,122500,32110160,8920,8920,8920,8920,0
|
|
20241025,122400,32110160,8920,8920,8920,8920,0
|
|
20241025,122300,32110160,8920,8920,8920,8920,0
|
|
20241025,122200,32110160,8920,8920,8920,8920,0
|
|
20241025,122100,32110160,8920,8920,8920,8920,0
|
|
20241025,122000,32110160,8920,8920,8920,8920,0
|
|
20241025,121900,32110160,8920,8920,8920,8920,0
|
|
20241025,121800,32110160,8920,8920,8920,8920,0
|
|
20241025,121700,32110160,8920,8920,8920,8920,0
|
|
20241025,121600,32110160,8920,8920,8920,8920,0
|
|
20241025,121500,32110160,8920,8920,8920,8920,0
|
|
20241025,121400,32110160,8920,8920,8920,8920,0
|
|
20241025,121300,32110160,8920,8920,8920,8920,0
|
|
20241025,121200,32110160,8920,8920,8920,8920,0
|
|
20241025,121100,32110160,8920,8920,8920,8920,0
|
|
20241025,121000,32110160,8920,8920,8920,8920,0
|
|
20241025,120900,32110160,8920,8920,8920,8920,0
|
|
20241025,120800,32110160,8920,8940,8940,8920,313
|
|
20241025,120700,29315250,8930,8930,8930,8930,0
|
|
20241025,120600,29315250,8930,8930,8930,8930,0
|
|
20241025,120500,29315250,8930,8930,8930,8930,0
|
|
20241025,120400,29315250,8930,8930,8930,8930,0
|
|
20241025,120300,29315250,8930,8930,8930,8930,0
|
|
20241025,120200,29315250,8930,8930,8930,8930,0
|
|
20241025,120100,29315250,8930,8930,8930,8930,0
|
|
20241025,120000,29315250,8930,8930,8930,8930,0
|
|
20241025,115900,29315250,8930,8930,8930,8930,0
|
|
20241025,115800,29315250,8930,8930,8930,8930,0
|
|
20241025,115700,29315250,8930,8930,8930,8930,0
|
|
20241025,115600,29315250,8930,8930,8930,8930,0
|
|
20241025,115500,29315250,8930,8930,8930,8930,0
|
|
20241025,115400,29315250,8930,8940,8940,8930,252
|
|
20241025,115300,27063890,8950,8950,8950,8950,0
|
|
20241025,115200,27063890,8950,8950,8950,8950,0
|
|
20241025,115100,27063890,8950,8950,8950,8950,0
|
|
20241025,115000,27063890,8950,8950,8950,8950,0
|
|
20241025,114900,27063890,8950,8950,8950,8950,0
|
|
20241025,114800,27063890,8950,8950,8950,8950,0
|
|
20241025,114700,27063890,8950,8950,8950,8950,0
|
|
20241025,114600,27063890,8950,8950,8950,8950,0
|
|
20241025,114500,27063890,8950,8950,8950,8950,0
|
|
20241025,114400,27063890,8950,8950,8950,8950,0
|
|
20241025,114300,27063890,8950,8950,8950,8950,0
|
|
20241025,114200,27063890,8950,8950,8950,8950,0
|
|
20241025,114100,27063890,8950,8950,8950,8950,0
|
|
20241025,114000,27063890,8950,8950,8950,8950,0
|
|
20241025,113900,27063890,8950,8950,8950,8950,0
|
|
20241025,113800,27063890,8950,8950,8950,8950,0
|
|
20241025,113700,27063890,8950,8950,8950,8950,0
|
|
20241025,113600,27063890,8950,8950,8950,8950,0
|
|
20241025,113500,27063890,8950,8950,8950,8950,0
|
|
20241025,113400,27063890,8950,8950,8950,8950,0
|
|
20241025,113300,27063890,8950,8950,8950,8950,0
|
|
20241025,113200,27063890,8950,8950,8950,8950,0
|
|
20241025,113100,27063890,8950,8950,8950,8950,0
|
|
20241025,113000,27063890,8950,8950,8950,8950,0
|
|
20241025,112900,27063890,8950,8950,8950,8950,0
|
|
20241025,112800,27063890,8950,8950,8950,8950,0
|
|
20241025,112700,27063890,8950,8950,8950,8950,0
|
|
20241025,112600,27063890,8950,8950,8950,8950,0
|
|
20241025,112500,27063890,8950,8950,8950,8950,0
|
|
20241025,112400,27063890,8950,8950,8950,8950,0
|
|
20241025,112300,27063890,8950,8950,8950,8950,2
|
|
20241025,112200,27045990,8960,8960,8960,8960,0
|
|
20241025,112100,27045990,8960,8960,8960,8960,0
|
|
20241025,112000,27045990,8960,8960,8960,8960,0
|
|
20241025,111900,27045990,8960,8960,8960,8960,0
|
|
20241025,111800,27045990,8960,8960,8960,8960,0
|
|
20241025,111700,27045990,8960,8960,8960,8960,0
|
|
20241025,111600,27045990,8960,8960,8960,8960,1
|
|
20241025,111500,27037030,8940,8940,8940,8940,0
|
|
20241025,111400,27037030,8940,8940,8940,8940,0
|
|
20241025,111300,27037030,8940,8940,8940,8940,0
|
|
20241025,111200,27037030,8940,8940,8940,8940,0
|
|
20241025,111100,27037030,8940,8940,8940,8940,0
|
|
20241025,111000,27037030,8940,8940,8940,8940,0
|
|
20241025,110900,27037030,8940,8940,8940,8940,0
|
|
20241025,110800,27037030,8940,8940,8940,8940,0
|
|
20241025,110700,27037030,8940,8940,8940,8940,0
|
|
20241025,110600,27037030,8940,8940,8940,8940,0
|
|
20241025,110500,27037030,8940,8940,8940,8940,0
|
|
20241025,110400,27037030,8940,8940,8940,8940,0
|
|
20241025,110300,27037030,8940,8940,8940,8940,0
|
|
20241025,110200,27037030,8940,8940,8940,8940,0
|
|
20241025,110100,27037030,8940,8940,8940,8940,0
|
|
20241025,110000,27037030,8940,8940,8940,8940,0
|
|
20241025,105900,27037030,8940,8940,8940,8940,0
|
|
20241025,105800,27037030,8940,8940,8940,8940,0
|
|
20241025,105700,27037030,8940,8940,8940,8940,0
|
|
20241025,105600,27037030,8940,8940,8940,8940,0
|
|
20241025,105500,27037030,8940,8940,8940,8940,0
|
|
20241025,105400,27037030,8940,8940,8940,8940,0
|
|
20241025,105300,27037030,8940,8940,8940,8940,0
|
|
20241025,105200,27037030,8940,8940,8940,8940,0
|
|
20241025,105100,27037030,8940,8940,8940,8940,0
|
|
20241025,105000,27037030,8940,8940,8940,8940,0
|
|
20241025,104900,27037030,8940,8940,8940,8940,0
|
|
20241025,104800,27037030,8940,8940,8940,8940,0
|
|
20241025,104700,27037030,8940,8940,8940,8940,0
|
|
20241025,104600,27037030,8940,8940,8940,8940,0
|
|
20241025,104500,27037030,8940,8940,8940,8940,0
|
|
20241025,104400,27037030,8940,8940,8940,8940,0
|
|
20241025,104300,27037030,8940,8940,8940,8940,0
|
|
20241025,104200,27037030,8940,8940,8940,8940,0
|
|
20241025,104100,27037030,8940,8940,8940,8940,0
|
|
20241025,104000,27037030,8940,8940,8940,8940,0
|
|
20241025,103900,27037030,8940,8940,8940,8940,0
|
|
20241025,103800,27037030,8940,8940,8940,8940,0
|
|
20241025,103700,27037030,8940,8940,8940,8940,0
|
|
20241025,103600,27037030,8940,8940,8940,8940,0
|
|
20241025,103500,27037030,8940,8940,8940,8940,0
|
|
20241025,103400,27037030,8940,8940,8940,8940,0
|
|
20241025,103300,27037030,8940,8940,8940,8940,0
|
|
20241025,103200,27037030,8940,8940,8940,8940,0
|
|
20241025,103100,27037030,8940,8940,8940,8940,0
|
|
20241025,103000,27037030,8940,8940,8940,8940,0
|
|
20241025,102900,27037030,8940,8940,8940,8940,0
|
|
20241025,102800,27037030,8940,8940,8940,8940,0
|
|
20241025,102700,27037030,8940,8940,8940,8940,0
|
|
20241025,102600,27037030,8940,8940,8940,8940,0
|
|
20241025,102500,27037030,8940,8940,8940,8940,0
|
|
20241025,102400,27037030,8940,8940,8940,8940,0
|
|
20241025,102300,27037030,8940,8940,8940,8940,0
|
|
20241025,102200,27037030,8940,8940,8940,8940,0
|
|
20241025,102100,27037030,8940,8940,8940,8940,0
|
|
20241025,102000,27037030,8940,8940,8940,8940,0
|
|
20241025,101900,27037030,8940,8940,8940,8940,0
|
|
20241025,101800,27037030,8940,8940,8940,8940,0
|
|
20241025,101700,27037030,8940,8940,8940,8940,0
|
|
20241025,101600,27037030,8940,8940,8940,8940,0
|
|
20241025,101500,27037030,8940,8990,8990,8940,5
|
|
20241025,101400,26992280,9000,9000,9000,9000,0
|
|
20241025,101300,26992280,9000,9000,9000,9000,0
|
|
20241025,101200,26992280,9000,9000,9000,9000,0
|
|
20241025,101100,26992280,9000,9000,9000,9000,0
|
|
20241025,101000,26992280,9000,9000,9000,9000,0
|
|
20241025,100900,26992280,9000,9000,9000,9000,0
|
|
20241025,100800,26992280,9000,9000,9000,9000,1
|
|
20241025,100700,26983280,8960,8960,8960,8960,0
|
|
20241025,100600,26983280,8960,9000,9000,8960,2
|
|
20241025,100500,26965320,9000,9000,9000,9000,1
|
|
20241025,100400,26956320,8950,8950,8950,8950,0
|
|
20241025,100300,26956320,8950,8950,8950,8950,0
|
|
20241025,100200,26956320,8950,8990,8990,8950,2
|
|
20241025,100100,26938380,9000,9000,9000,9000,0
|
|
20241025,100000,26938380,9000,9000,9000,9000,0
|
|
20241025,095900,26938380,9000,9000,9000,9000,0
|
|
20241025,095800,26938380,9000,8940,9000,8940,2141
|
|
20241025,095700,7676990,8940,8940,8940,8940,100
|
|
20241025,095600,6782990,8940,8940,8940,8940,0
|
|
20241025,095500,6782990,8940,8940,8940,8940,0
|
|
20241025,095400,6782990,8940,8940,8940,8940,0
|
|
20241025,095300,6782990,8940,8940,8940,8940,0
|
|
20241025,095200,6782990,8940,8940,8940,8940,0
|
|
20241025,095100,6782990,8940,8940,8940,8940,0
|
|
20241025,095000,6782990,8940,8940,8940,8940,0
|
|
20241025,094900,6782990,8940,8940,8940,8940,0
|
|
20241025,094800,6782990,8940,8940,8940,8940,1
|
|
20241025,094700,6774050,8950,8950,8950,8950,0
|
|
20241025,094600,6774050,8950,8950,8950,8950,0
|
|
20241025,094500,6774050,8950,8950,8950,8950,0
|
|
20241025,094400,6774050,8950,8950,8950,8950,0
|
|
20241025,094300,6774050,8950,8950,8950,8950,0
|
|
20241025,094200,6774050,8950,8950,8950,8950,0
|
|
20241025,094100,6774050,8950,8950,8950,8950,0
|
|
20241025,094000,6774050,8950,8950,8950,8950,1
|
|
20241025,093900,6765100,8950,8950,8950,8950,24
|
|
20241025,093800,6550300,8950,8950,8950,8950,0
|
|
20241025,093700,6550300,8950,8950,8950,8950,0
|
|
20241025,093600,6550300,8950,8950,8950,8950,0
|
|
20241025,093500,6550300,8950,8950,8950,8950,0
|
|
20241025,093400,6550300,8950,8950,8950,8950,160
|
|
20241025,093300,5118300,8950,8950,8950,8950,0
|
|
20241025,093200,5118300,8950,8950,8950,8950,0
|
|
20241025,093100,5118300,8950,8950,8950,8950,0
|
|
20241025,093000,5118300,8950,8950,8950,8950,0
|
|
20241025,092900,5118300,8950,8950,8950,8950,0
|
|
20241025,092800,5118300,8950,8950,8950,8950,0
|
|
20241025,092700,5118300,8950,8950,8950,8950,0
|
|
20241025,092600,5118300,8950,8950,8950,8950,0
|
|
20241025,092500,5118300,8950,8950,8950,8950,0
|
|
20241025,092400,5118300,8950,8950,8950,8950,0
|
|
20241025,092300,5118300,8950,8950,8950,8950,0
|
|
20241025,092200,5118300,8950,8950,8950,8950,0
|
|
20241025,092100,5118300,8950,8950,8950,8950,0
|
|
20241025,092000,5118300,8950,8950,8950,8950,0
|
|
20241025,091900,5118300,8950,8950,8950,8950,0
|
|
20241025,091800,5118300,8950,8950,8950,8950,0
|
|
20241025,091700,5118300,8950,8950,8950,8950,202
|
|
20241025,091600,3310400,8950,8950,8950,8950,1
|
|
20241025,091500,3301450,8950,8950,8950,8950,163
|
|
20241025,091400,1842600,8920,8920,8920,8920,0
|
|
20241025,091300,1842600,8920,8920,8920,8920,0
|
|
20241025,091200,1842600,8920,8920,8920,8920,0
|
|
20241025,091100,1842600,8920,8920,8920,8920,0
|
|
20241025,091000,1842600,8920,8920,8920,8920,0
|
|
20241025,090900,1842600,8920,8920,8920,8920,0
|
|
20241025,090800,1842600,8920,8920,8920,8920,0
|
|
20241025,090700,1842600,8920,8920,8920,8920,0
|
|
20241025,090600,1842600,8920,8920,8920,8920,0
|
|
20241025,090500,1842600,8920,8920,8920,8920,0
|
|
20241025,090400,1842600,8920,8920,8920,8920,0
|
|
20241025,090300,1842600,8920,8920,8920,8920,0
|
|
20241025,090200,1842600,8920,8920,8920,8920,0
|
|
20241025,090100,1842600,8920,8880,8920,8880,207
|
|
20241025,090000,0,8950,8950,8950,8950,0
|