617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191400,132816710,3075,3075,3075,3075,452
|
|
20231025,191300,132816710,3075,3075,3075,3075,0
|
|
20231025,191200,132816710,3075,3075,3075,3075,0
|
|
20231025,191100,132816710,3075,3075,3075,3075,0
|
|
20231025,191000,132816710,3075,3075,3075,3075,0
|
|
20231025,190900,132816710,3075,3075,3075,3075,0
|
|
20231025,190800,132816710,3075,3075,3075,3075,0
|
|
20231025,190700,132816710,3075,3075,3075,3075,0
|
|
20231025,190600,132816710,3075,3075,3075,3075,0
|
|
20231025,190500,132816710,3075,3075,3075,3075,0
|
|
20231025,190400,132816710,3075,3075,3075,3075,0
|
|
20231025,190300,132816710,3075,3075,3075,3075,0
|
|
20231025,190200,132816710,3075,3075,3075,3075,0
|
|
20231025,190100,132816710,3075,3075,3075,3075,0
|
|
20231025,190000,132816710,3075,3075,3075,3075,0
|
|
20231025,185900,132816710,3075,3075,3075,3075,0
|
|
20231025,185800,132816710,3075,3075,3075,3075,0
|
|
20231025,185700,132816710,3075,3075,3075,3075,0
|
|
20231025,185600,132816710,3075,3075,3075,3075,0
|
|
20231025,185500,132816710,3075,3075,3075,3075,0
|
|
20231025,185400,132816710,3075,3075,3075,3075,0
|
|
20231025,185300,132816710,3075,3075,3075,3075,0
|
|
20231025,185200,132816710,3075,3075,3075,3075,0
|
|
20231025,185100,132816710,3075,3075,3075,3075,0
|
|
20231025,185000,132816710,3075,3075,3075,3075,0
|
|
20231025,184900,132816710,3075,3075,3075,3075,0
|
|
20231025,184800,132816710,3075,3075,3075,3075,0
|
|
20231025,184700,132816710,3075,3075,3075,3075,0
|
|
20231025,184600,132816710,3075,3075,3075,3075,0
|
|
20231025,184500,132816710,3075,3075,3075,3075,0
|
|
20231025,184400,132816710,3075,3075,3075,3075,452
|
|
20231025,184300,132816710,3075,3075,3075,3075,0
|
|
20231025,184200,132816710,3075,3075,3075,3075,0
|
|
20231025,184100,132816710,3075,3075,3075,3075,0
|
|
20231025,184000,132816710,3075,3075,3075,3075,0
|
|
20231025,183900,132816710,3075,3075,3075,3075,0
|
|
20231025,183800,132816710,3075,3075,3075,3075,0
|
|
20231025,183700,132816710,3075,3075,3075,3075,0
|
|
20231025,183600,132816710,3075,3075,3075,3075,0
|
|
20231025,183500,132816710,3075,3075,3075,3075,0
|
|
20231025,183400,132816710,3075,3075,3075,3075,0
|
|
20231025,183300,132816710,3075,3075,3075,3075,0
|
|
20231025,183200,132816710,3075,3075,3075,3075,0
|
|
20231025,183100,132816710,3075,3075,3075,3075,0
|
|
20231025,183000,132816710,3075,3075,3075,3075,0
|
|
20231025,182900,132816710,3075,3075,3075,3075,0
|
|
20231025,182800,132816710,3075,3075,3075,3075,0
|
|
20231025,182700,132816710,3075,3075,3075,3075,0
|
|
20231025,182600,132816710,3075,3075,3075,3075,0
|
|
20231025,182500,132816710,3075,3075,3075,3075,0
|
|
20231025,182400,132816710,3075,3075,3075,3075,0
|
|
20231025,182300,132816710,3075,3075,3075,3075,0
|
|
20231025,182200,132816710,3075,3075,3075,3075,0
|
|
20231025,182100,132816710,3075,3075,3075,3075,0
|
|
20231025,182000,132816710,3075,3075,3075,3075,0
|
|
20231025,181900,132816710,3075,3075,3075,3075,0
|
|
20231025,181800,132816710,3075,3075,3075,3075,0
|
|
20231025,181700,132816710,3075,3075,3075,3075,0
|
|
20231025,181600,132816710,3075,3075,3075,3075,0
|
|
20231025,181500,132816710,3075,3075,3075,3075,0
|
|
20231025,181400,132816710,3075,3075,3075,3075,452
|
|
20231025,181300,132816710,3075,3075,3075,3075,0
|
|
20231025,181200,132816710,3075,3075,3075,3075,0
|
|
20231025,181100,132816710,3075,3075,3075,3075,0
|
|
20231025,181000,132816710,3075,3075,3075,3075,0
|
|
20231025,180900,132816710,3075,3075,3075,3075,0
|
|
20231025,180800,132816710,3075,3075,3075,3075,0
|
|
20231025,180700,132816710,3075,3075,3075,3075,0
|
|
20231025,180600,132816710,3075,3075,3075,3075,0
|
|
20231025,180500,132816710,3075,3075,3075,3075,0
|
|
20231025,180400,132816710,3075,3075,3075,3075,0
|
|
20231025,180300,132816710,3075,3075,3075,3075,0
|
|
20231025,180200,132816710,3075,3075,3075,3075,0
|
|
20231025,180100,132816710,3075,3075,3075,3075,0
|
|
20231025,180000,132816710,3075,3075,3075,3075,0
|
|
20231025,175900,132816710,3075,3075,3075,3075,0
|
|
20231025,175800,132816710,3075,3075,3075,3075,0
|
|
20231025,175700,132816710,3075,3075,3075,3075,0
|
|
20231025,175600,132816710,3075,3075,3075,3075,0
|
|
20231025,175500,132816710,3075,3075,3075,3075,0
|
|
20231025,175400,132816710,3075,3075,3075,3075,0
|
|
20231025,175300,132816710,3075,3075,3075,3075,0
|
|
20231025,175200,132816710,3075,3075,3075,3075,0
|
|
20231025,175100,132816710,3075,3075,3075,3075,0
|
|
20231025,175000,132816710,3075,3075,3075,3075,0
|
|
20231025,174900,132816710,3075,3075,3075,3075,0
|
|
20231025,174800,132816710,3075,3075,3075,3075,0
|
|
20231025,174700,132816710,3075,3075,3075,3075,0
|
|
20231025,174600,132816710,3075,3075,3075,3075,0
|
|
20231025,174500,132816710,3075,3075,3075,3075,0
|
|
20231025,174400,132816710,3075,3075,3075,3075,452
|
|
20231025,174300,132816710,3075,3075,3075,3075,0
|
|
20231025,174200,132816710,3075,3075,3075,3075,0
|
|
20231025,174100,132816710,3075,3075,3075,3075,0
|
|
20231025,174000,132816710,3075,3075,3075,3075,0
|
|
20231025,173900,132816710,3075,3075,3075,3075,0
|
|
20231025,173800,132816710,3075,3075,3075,3075,0
|
|
20231025,173700,132816710,3075,3075,3075,3075,0
|
|
20231025,173600,132816710,3075,3075,3075,3075,0
|
|
20231025,173500,132816710,3075,3075,3075,3075,0
|
|
20231025,173400,132816710,3075,3075,3075,3075,0
|
|
20231025,173300,132816710,3075,3075,3075,3075,0
|
|
20231025,173200,132816710,3075,3075,3075,3075,0
|
|
20231025,173100,132816710,3075,3075,3075,3075,0
|
|
20231025,173000,132816710,3075,3075,3075,3075,0
|
|
20231025,172900,132816710,3075,3075,3075,3075,0
|
|
20231025,172800,132816710,3075,3075,3075,3075,0
|
|
20231025,172700,132816710,3075,3075,3075,3075,0
|
|
20231025,172600,132816710,3075,3075,3075,3075,0
|
|
20231025,172500,132816710,3075,3075,3075,3075,0
|
|
20231025,172400,132816710,3075,3075,3075,3075,0
|
|
20231025,172300,132816710,3075,3075,3075,3075,0
|
|
20231025,172200,132816710,3075,3075,3075,3075,0
|
|
20231025,172100,132816710,3075,3075,3075,3075,0
|
|
20231025,172000,132816710,3075,3075,3075,3075,0
|
|
20231025,171900,132816710,3075,3075,3075,3075,0
|
|
20231025,171800,132816710,3075,3075,3075,3075,0
|
|
20231025,171700,132816710,3075,3075,3075,3075,0
|
|
20231025,171600,132816710,3075,3075,3075,3075,0
|
|
20231025,171500,132816710,3075,3075,3075,3075,0
|
|
20231025,171400,132816710,3075,3075,3075,3075,452
|
|
20231025,171300,132816710,3075,3075,3075,3075,0
|
|
20231025,171200,132816710,3075,3075,3075,3075,0
|
|
20231025,171100,132816710,3075,3075,3075,3075,0
|
|
20231025,171000,132816710,3075,3075,3075,3075,0
|
|
20231025,170900,132816710,3075,3075,3075,3075,0
|
|
20231025,170800,132816710,3075,3075,3075,3075,0
|
|
20231025,170700,132816710,3075,3075,3075,3075,0
|
|
20231025,170600,132816710,3075,3075,3075,3075,0
|
|
20231025,170500,132816710,3075,3075,3075,3075,0
|
|
20231025,170400,132816710,3075,3075,3075,3075,0
|
|
20231025,170300,132816710,3075,3075,3075,3075,0
|
|
20231025,170200,132816710,3075,3075,3075,3075,0
|
|
20231025,170100,132816710,3075,3075,3075,3075,0
|
|
20231025,170000,132816710,3075,3075,3075,3075,0
|
|
20231025,165900,132816710,3075,3075,3075,3075,0
|
|
20231025,165800,132816710,3075,3075,3075,3075,0
|
|
20231025,165700,132816710,3075,3075,3075,3075,0
|
|
20231025,165600,132816710,3075,3075,3075,3075,0
|
|
20231025,165500,132816710,3075,3075,3075,3075,0
|
|
20231025,165400,132816710,3075,3075,3075,3075,0
|
|
20231025,165300,132816710,3075,3075,3075,3075,0
|
|
20231025,165200,132816710,3075,3075,3075,3075,0
|
|
20231025,165100,132816710,3075,3075,3075,3075,0
|
|
20231025,165000,132816710,3075,3075,3075,3075,0
|
|
20231025,164900,132816710,3075,3075,3075,3075,0
|
|
20231025,164800,132816710,3075,3075,3075,3075,0
|
|
20231025,164700,132816710,3075,3075,3075,3075,0
|
|
20231025,164600,132816710,3075,3075,3075,3075,0
|
|
20231025,164500,132816710,3075,3075,3075,3075,0
|
|
20231025,164400,132816710,3075,3075,3075,3075,452
|
|
20231025,164300,132816710,3075,3075,3075,3075,0
|
|
20231025,164200,132816710,3075,3075,3075,3075,0
|
|
20231025,164100,132816710,3075,3075,3075,3075,0
|
|
20231025,164000,132816710,3075,3075,3075,3075,0
|
|
20231025,163900,132816710,3075,3075,3075,3075,0
|
|
20231025,163800,132816710,3075,3075,3075,3075,0
|
|
20231025,163700,132816710,3075,3075,3075,3075,0
|
|
20231025,163600,132816710,3075,3075,3075,3075,0
|
|
20231025,163500,132816710,3075,3075,3075,3075,0
|
|
20231025,163400,132816710,3075,3075,3075,3075,0
|
|
20231025,163300,132816710,3075,3075,3075,3075,0
|
|
20231025,163200,132816710,3075,3075,3075,3075,0
|
|
20231025,163100,132816710,3075,3075,3075,3075,0
|
|
20231025,163000,132816710,3075,3075,3075,3075,0
|
|
20231025,162900,132816710,3075,3075,3075,3075,0
|
|
20231025,162800,132816710,3075,3075,3075,3075,0
|
|
20231025,162700,132816710,3075,3075,3075,3075,0
|
|
20231025,162600,132816710,3075,3075,3075,3075,0
|
|
20231025,162500,132816710,3075,3075,3075,3075,0
|
|
20231025,162400,132816710,3075,3075,3075,3075,0
|
|
20231025,162300,132816710,3075,3075,3075,3075,0
|
|
20231025,162200,132816710,3075,3075,3075,3075,0
|
|
20231025,162100,132816710,3075,3075,3075,3075,0
|
|
20231025,162000,132816710,3075,3075,3075,3075,0
|
|
20231025,161900,132816710,3075,3075,3075,3075,0
|
|
20231025,161800,132816710,3075,3075,3075,3075,0
|
|
20231025,161700,132816710,3075,3075,3075,3075,0
|
|
20231025,161600,132816710,3075,3075,3075,3075,0
|
|
20231025,161500,132816710,3075,3075,3075,3075,0
|
|
20231025,161400,132816710,3075,3075,3075,3075,452
|
|
20231025,161300,132816710,3075,3075,3075,3075,0
|
|
20231025,161200,132816710,3075,3075,3075,3075,0
|
|
20231025,161100,132816710,3075,3075,3075,3075,0
|
|
20231025,161000,132816710,3075,3075,3075,3075,0
|
|
20231025,160900,132816710,3075,3075,3075,3075,0
|
|
20231025,160800,132816710,3075,3075,3075,3075,0
|
|
20231025,160700,132816710,3075,3075,3075,3075,0
|
|
20231025,160600,132816710,3075,3075,3075,3075,0
|
|
20231025,160500,132816710,3075,3075,3075,3075,0
|
|
20231025,160400,132816710,3075,3075,3075,3075,0
|
|
20231025,160300,132816710,3075,3075,3075,3075,0
|
|
20231025,160200,132816710,3075,3075,3075,3075,0
|
|
20231025,160100,132816710,3075,3075,3075,3075,0
|
|
20231025,160000,132816710,3075,3075,3075,3075,0
|
|
20231025,155900,132816710,3075,3075,3075,3075,0
|
|
20231025,155800,132816710,3075,3075,3075,3075,0
|
|
20231025,155700,132816710,3075,3075,3075,3075,0
|
|
20231025,155600,132816710,3075,3075,3075,3075,0
|
|
20231025,155500,132816710,3075,3075,3075,3075,0
|
|
20231025,155400,132816710,3075,3075,3075,3075,0
|
|
20231025,155300,132816710,3075,3075,3075,3075,0
|
|
20231025,155200,132816710,3075,3075,3075,3075,0
|
|
20231025,155100,132816710,3075,3075,3075,3075,0
|
|
20231025,155000,132816710,3075,3075,3075,3075,0
|
|
20231025,154900,132816710,3075,3075,3075,3075,0
|
|
20231025,154800,132816710,3075,3075,3075,3075,0
|
|
20231025,154700,132816710,3075,3075,3075,3075,0
|
|
20231025,154600,132816710,3075,3075,3075,3075,0
|
|
20231025,154500,132816710,3075,3075,3075,3075,0
|
|
20231025,154400,132816710,3075,3075,3075,3075,452
|
|
20231025,154300,132816710,3075,3075,3075,3075,0
|
|
20231025,154200,132816710,3075,3075,3075,3075,0
|
|
20231025,154100,132816710,3075,3075,3075,3075,0
|
|
20231025,154000,132816710,3075,3075,3075,3075,0
|
|
20231025,153900,132816710,3075,3075,3075,3075,0
|
|
20231025,153800,132816710,3075,3075,3075,3075,0
|
|
20231025,153700,132816710,3075,3075,3075,3075,0
|
|
20231025,153600,132816710,3075,3075,3075,3075,0
|
|
20231025,153500,132816710,3075,3075,3075,3075,0
|
|
20231025,153400,132816710,3075,3075,3075,3075,0
|
|
20231025,153300,132816710,3075,3075,3075,3075,0
|
|
20231025,153200,132816710,3075,3075,3075,3075,0
|
|
20231025,153100,132816710,3075,3075,3075,3075,0
|
|
20231025,153000,132816710,3075,3075,3075,3075,452
|
|
20231025,152900,131426810,3075,3075,3075,3075,0
|
|
20231025,152800,131426810,3075,3075,3075,3075,0
|
|
20231025,152700,131426810,3075,3075,3075,3075,0
|
|
20231025,152600,131426810,3075,3075,3075,3075,0
|
|
20231025,152500,131426810,3075,3075,3075,3075,0
|
|
20231025,152400,131426810,3075,3075,3075,3075,0
|
|
20231025,152300,131426810,3075,3075,3075,3075,0
|
|
20231025,152200,131426810,3075,3075,3075,3075,0
|
|
20231025,152100,131426810,3075,3075,3075,3075,0
|
|
20231025,152000,131426810,3075,3075,3075,3075,0
|
|
20231025,151900,131426810,3075,3070,3075,3070,2216
|
|
20231025,151800,124618760,3060,3060,3060,3060,0
|
|
20231025,151700,124618760,3060,3060,3060,3060,0
|
|
20231025,151600,124618760,3060,3060,3060,3060,0
|
|
20231025,151500,124618760,3060,3060,3060,3060,150
|
|
20231025,151400,124159760,3065,3065,3065,3065,42
|
|
20231025,151300,124031030,3070,3070,3070,3070,0
|
|
20231025,151200,124031030,3070,3070,3070,3070,0
|
|
20231025,151100,124031030,3070,3070,3070,3070,0
|
|
20231025,151000,124031030,3070,3070,3070,3070,0
|
|
20231025,150900,124031030,3070,3070,3070,3070,0
|
|
20231025,150800,124031030,3070,3070,3070,3070,53
|
|
20231025,150700,123868320,3070,3070,3070,3070,0
|
|
20231025,150600,123868320,3070,3070,3070,3070,300
|
|
20231025,150500,122947320,3070,3070,3070,3070,0
|
|
20231025,150400,122947320,3070,3070,3070,3070,4
|
|
20231025,150300,122935040,3070,3070,3070,3070,0
|
|
20231025,150200,122935040,3070,3070,3070,3070,0
|
|
20231025,150100,122935040,3070,3070,3070,3070,409
|
|
20231025,150000,121679410,3070,3070,3070,3070,513
|
|
20231025,145900,120104500,3065,3065,3065,3065,0
|
|
20231025,145800,120104500,3065,3065,3065,3065,0
|
|
20231025,145700,120104500,3065,3065,3065,3065,1
|
|
20231025,145600,120101435,3065,3065,3065,3065,0
|
|
20231025,145500,120101435,3065,3065,3065,3065,90
|
|
20231025,145400,119825585,3055,3055,3055,3055,0
|
|
20231025,145300,119825585,3055,3055,3055,3055,0
|
|
20231025,145200,119825585,3055,3060,3060,3055,180
|
|
20231025,145100,119275335,3055,3055,3055,3055,0
|
|
20231025,145000,119275335,3055,3055,3055,3055,0
|
|
20231025,144900,119275335,3055,3055,3055,3055,1346
|
|
20231025,144800,115163305,3055,3055,3055,3055,0
|
|
20231025,144700,115163305,3055,3060,3060,3055,654
|
|
20231025,144600,113164835,3065,3065,3065,3065,0
|
|
20231025,144500,113164835,3065,3065,3065,3065,0
|
|
20231025,144400,113164835,3065,3065,3065,3065,0
|
|
20231025,144300,113164835,3065,3065,3065,3065,0
|
|
20231025,144200,113164835,3065,3065,3065,3065,0
|
|
20231025,144100,113164835,3065,3065,3065,3065,350
|
|
20231025,144000,112092085,3065,3065,3065,3065,0
|
|
20231025,143900,112092085,3065,3065,3065,3065,0
|
|
20231025,143800,112092085,3065,3065,3065,3065,0
|
|
20231025,143700,112092085,3065,3065,3065,3065,59
|
|
20231025,143600,111911250,3065,3065,3065,3065,1
|
|
20231025,143500,111908185,3065,3065,3065,3065,0
|
|
20231025,143400,111908185,3065,3065,3065,3065,50
|
|
20231025,143300,111754935,3065,3065,3065,3065,1
|
|
20231025,143200,111751870,3065,3065,3065,3065,0
|
|
20231025,143100,111751870,3065,3065,3065,3065,0
|
|
20231025,143000,111751870,3065,3065,3065,3065,1
|
|
20231025,142900,111748805,3055,3055,3055,3055,0
|
|
20231025,142800,111748805,3055,3055,3055,3055,0
|
|
20231025,142700,111748805,3055,3055,3055,3055,0
|
|
20231025,142600,111748805,3055,3055,3055,3055,0
|
|
20231025,142500,111748805,3055,3060,3060,3055,136
|
|
20231025,142400,111332965,3065,3065,3065,3065,0
|
|
20231025,142300,111332965,3065,3065,3065,3065,0
|
|
20231025,142200,111332965,3065,3065,3065,3065,0
|
|
20231025,142100,111332965,3065,3065,3065,3065,0
|
|
20231025,142000,111332965,3065,3065,3065,3065,0
|
|
20231025,141900,111332965,3065,3065,3065,3065,0
|
|
20231025,141800,111332965,3065,3065,3065,3065,0
|
|
20231025,141700,111332965,3065,3065,3065,3065,0
|
|
20231025,141600,111332965,3065,3065,3065,3065,10
|
|
20231025,141500,111302315,3065,3065,3065,3065,0
|
|
20231025,141400,111302315,3065,3065,3065,3065,0
|
|
20231025,141300,111302315,3065,3065,3065,3065,0
|
|
20231025,141200,111302315,3065,3065,3065,3065,0
|
|
20231025,141100,111302315,3065,3065,3065,3065,0
|
|
20231025,141000,111302315,3065,3065,3065,3065,0
|
|
20231025,140900,111302315,3065,3065,3065,3065,12
|
|
20231025,140800,111265535,3055,3055,3055,3055,0
|
|
20231025,140700,111265535,3055,3055,3055,3055,0
|
|
20231025,140600,111265535,3055,3055,3055,3055,0
|
|
20231025,140500,111265535,3055,3055,3055,3055,0
|
|
20231025,140400,111265535,3055,3055,3055,3055,0
|
|
20231025,140300,111265535,3055,3055,3055,3055,0
|
|
20231025,140200,111265535,3055,3055,3055,3055,0
|
|
20231025,140100,111265535,3055,3055,3055,3055,0
|
|
20231025,140000,111265535,3055,3055,3055,3055,0
|
|
20231025,135900,111265535,3055,3055,3055,3055,0
|
|
20231025,135800,111265535,3055,3055,3055,3055,0
|
|
20231025,135700,111265535,3055,3055,3055,3055,0
|
|
20231025,135600,111265535,3055,3055,3055,3055,0
|
|
20231025,135500,111265535,3055,3055,3055,3055,0
|
|
20231025,135400,111265535,3055,3055,3055,3055,0
|
|
20231025,135300,111265535,3055,3055,3055,3055,699
|
|
20231025,135200,109130090,3055,3055,3055,3055,10
|
|
20231025,135100,109099540,3060,3060,3060,3060,0
|
|
20231025,135000,109099540,3060,3060,3060,3060,155
|
|
20231025,134900,108625240,3060,3060,3060,3060,0
|
|
20231025,134800,108625240,3060,3060,3060,3060,0
|
|
20231025,134700,108625240,3060,3060,3060,3060,0
|
|
20231025,134600,108625240,3060,3060,3060,3060,0
|
|
20231025,134500,108625240,3060,3060,3060,3060,0
|
|
20231025,134400,108625240,3060,3060,3060,3060,0
|
|
20231025,134300,108625240,3060,3060,3060,3060,0
|
|
20231025,134200,108625240,3060,3060,3060,3060,0
|
|
20231025,134100,108625240,3060,3060,3060,3060,3
|
|
20231025,134000,108616060,3060,3060,3060,3060,0
|
|
20231025,133900,108616060,3060,3060,3060,3060,24
|
|
20231025,133800,108542620,3065,3065,3065,3065,0
|
|
20231025,133700,108542620,3065,3065,3065,3065,0
|
|
20231025,133600,108542620,3065,3065,3065,3065,0
|
|
20231025,133500,108542620,3065,3065,3065,3065,0
|
|
20231025,133400,108542620,3065,3065,3065,3065,1
|
|
20231025,133300,108539555,3060,3060,3060,3060,0
|
|
20231025,133200,108539555,3060,3060,3060,3060,0
|
|
20231025,133100,108539555,3060,3060,3060,3060,0
|
|
20231025,133000,108539555,3060,3060,3060,3060,0
|
|
20231025,132900,108539555,3060,3060,3060,3060,3
|
|
20231025,132800,108530375,3060,3060,3060,3060,2
|
|
20231025,132700,108524255,3060,3060,3060,3060,0
|
|
20231025,132600,108524255,3060,3060,3060,3060,0
|
|
20231025,132500,108524255,3060,3060,3060,3060,288
|
|
20231025,132400,107642975,3060,3060,3060,3060,0
|
|
20231025,132300,107642975,3060,3060,3060,3060,0
|
|
20231025,132200,107642975,3060,3060,3060,3060,0
|
|
20231025,132100,107642975,3060,3060,3060,3060,0
|
|
20231025,132000,107642975,3060,3060,3060,3060,0
|
|
20231025,131900,107642975,3060,3060,3060,3060,0
|
|
20231025,131800,107642975,3060,3060,3060,3060,1
|
|
20231025,131700,107639915,3055,3055,3055,3055,0
|
|
20231025,131600,107639915,3055,3055,3055,3055,4
|
|
20231025,131500,107627695,3060,3060,3060,3060,0
|
|
20231025,131400,107627695,3060,3060,3060,3060,0
|
|
20231025,131300,107627695,3060,3060,3060,3060,0
|
|
20231025,131200,107627695,3060,3065,3065,3060,2071
|
|
20231025,131100,101284565,3070,3070,3070,3070,66
|
|
20231025,131000,101081945,3070,3070,3070,3070,0
|
|
20231025,130900,101081945,3070,3070,3070,3070,0
|
|
20231025,130800,101081945,3070,3070,3070,3070,0
|
|
20231025,130700,101081945,3070,3070,3070,3070,0
|
|
20231025,130600,101081945,3070,3070,3070,3070,0
|
|
20231025,130500,101081945,3070,3070,3070,3070,0
|
|
20231025,130400,101081945,3070,3075,3075,3070,1269
|
|
20231025,130300,97186035,3075,3075,3075,3075,0
|
|
20231025,130200,97186035,3075,3075,3075,3075,0
|
|
20231025,130100,97186035,3075,3075,3075,3075,0
|
|
20231025,130000,97186035,3075,3075,3075,3075,0
|
|
20231025,125900,97186035,3075,3075,3075,3075,0
|
|
20231025,125800,97186035,3075,3075,3075,3075,0
|
|
20231025,125700,97186035,3075,3075,3075,3075,0
|
|
20231025,125600,97186035,3075,3075,3075,3075,0
|
|
20231025,125500,97186035,3075,3075,3075,3075,0
|
|
20231025,125400,97186035,3075,3075,3075,3075,0
|
|
20231025,125300,97186035,3075,3075,3075,3075,0
|
|
20231025,125200,97186035,3075,3075,3075,3075,0
|
|
20231025,125100,97186035,3075,3075,3075,3075,0
|
|
20231025,125000,97186035,3075,3075,3075,3075,0
|
|
20231025,124900,97186035,3075,3075,3075,3075,0
|
|
20231025,124800,97186035,3075,3075,3075,3075,0
|
|
20231025,124700,97186035,3075,3075,3075,3075,0
|
|
20231025,124600,97186035,3075,3075,3075,3075,0
|
|
20231025,124500,97186035,3075,3075,3075,3075,0
|
|
20231025,124400,97186035,3075,3075,3075,3075,0
|
|
20231025,124300,97186035,3075,3075,3075,3075,0
|
|
20231025,124200,97186035,3075,3075,3075,3075,11
|
|
20231025,124100,97152210,3075,3075,3075,3075,0
|
|
20231025,124000,97152210,3075,3075,3075,3075,0
|
|
20231025,123900,97152210,3075,3075,3075,3075,315
|
|
20231025,123800,96183585,3080,3080,3080,3080,0
|
|
20231025,123700,96183585,3080,3080,3080,3080,0
|
|
20231025,123600,96183585,3080,3080,3080,3080,114
|
|
20231025,123500,95832465,3080,3080,3080,3080,0
|
|
20231025,123400,95832465,3080,3080,3080,3080,0
|
|
20231025,123300,95832465,3080,3080,3080,3080,0
|
|
20231025,123200,95832465,3080,3080,3080,3080,0
|
|
20231025,123100,95832465,3080,3080,3080,3080,0
|
|
20231025,123000,95832465,3080,3080,3080,3080,13
|
|
20231025,122900,95792425,3080,3080,3080,3080,0
|
|
20231025,122800,95792425,3080,3080,3080,3080,0
|
|
20231025,122700,95792425,3080,3080,3080,3080,718
|
|
20231025,122600,93580985,3080,3080,3080,3080,0
|
|
20231025,122500,93580985,3080,3080,3080,3080,0
|
|
20231025,122400,93580985,3080,3080,3080,3080,0
|
|
20231025,122300,93580985,3080,3080,3080,3080,0
|
|
20231025,122200,93580985,3080,3080,3080,3080,0
|
|
20231025,122100,93580985,3080,3080,3080,3080,0
|
|
20231025,122000,93580985,3080,3080,3080,3080,0
|
|
20231025,121900,93580985,3080,3080,3080,3080,0
|
|
20231025,121800,93580985,3080,3080,3080,3080,0
|
|
20231025,121700,93580985,3080,3080,3080,3080,0
|
|
20231025,121600,93580985,3080,3080,3080,3080,0
|
|
20231025,121500,93580985,3080,3080,3080,3080,0
|
|
20231025,121400,93580985,3080,3080,3080,3080,100
|
|
20231025,121300,93272985,3080,3080,3080,3080,367
|
|
20231025,121200,92142625,3085,3085,3085,3085,0
|
|
20231025,121100,92142625,3085,3085,3085,3085,0
|
|
20231025,121000,92142625,3085,3085,3085,3085,0
|
|
20231025,120900,92142625,3085,3085,3085,3085,0
|
|
20231025,120800,92142625,3085,3085,3085,3085,0
|
|
20231025,120700,92142625,3085,3085,3085,3085,0
|
|
20231025,120600,92142625,3085,3085,3085,3085,0
|
|
20231025,120500,92142625,3085,3085,3085,3085,0
|
|
20231025,120400,92142625,3085,3085,3085,3085,0
|
|
20231025,120300,92142625,3085,3085,3085,3085,0
|
|
20231025,120200,92142625,3085,3085,3085,3085,1
|
|
20231025,120100,92139540,3085,3085,3085,3085,0
|
|
20231025,120000,92139540,3085,3085,3085,3085,0
|
|
20231025,115900,92139540,3085,3085,3085,3085,0
|
|
20231025,115800,92139540,3085,3085,3085,3085,1
|
|
20231025,115700,92136455,3085,3085,3085,3085,0
|
|
20231025,115600,92136455,3085,3085,3085,3085,500
|
|
20231025,115500,90593955,3085,3085,3085,3085,0
|
|
20231025,115400,90593955,3085,3085,3085,3085,500
|
|
20231025,115300,89051455,3080,3080,3080,3080,0
|
|
20231025,115200,89051455,3080,3080,3080,3080,0
|
|
20231025,115100,89051455,3080,3080,3080,3080,0
|
|
20231025,115000,89051455,3080,3080,3080,3080,0
|
|
20231025,114900,89051455,3080,3080,3080,3080,0
|
|
20231025,114800,89051455,3080,3080,3080,3080,0
|
|
20231025,114700,89051455,3080,3085,3085,3080,1852
|
|
20231025,114600,83338145,3085,3085,3085,3085,8
|
|
20231025,114500,83313465,3085,3085,3085,3085,0
|
|
20231025,114400,83313465,3085,3085,3085,3085,0
|
|
20231025,114300,83313465,3085,3085,3085,3085,0
|
|
20231025,114200,83313465,3085,3085,3085,3085,0
|
|
20231025,114100,83313465,3085,3085,3085,3085,0
|
|
20231025,114000,83313465,3085,3085,3085,3085,0
|
|
20231025,113900,83313465,3085,3085,3085,3085,0
|
|
20231025,113800,83313465,3085,3085,3085,3085,0
|
|
20231025,113700,83313465,3085,3085,3085,3085,0
|
|
20231025,113600,83313465,3085,3085,3085,3085,0
|
|
20231025,113500,83313465,3085,3085,3085,3085,33
|
|
20231025,113400,83211660,3085,3085,3085,3085,34
|
|
20231025,113300,83106770,3085,3085,3085,3085,0
|
|
20231025,113200,83106770,3085,3085,3085,3085,0
|
|
20231025,113100,83106770,3085,3085,3085,3085,0
|
|
20231025,113000,83106770,3085,3085,3085,3085,1
|
|
20231025,112900,83103685,3085,3085,3085,3085,0
|
|
20231025,112800,83103685,3085,3085,3085,3085,0
|
|
20231025,112700,83103685,3085,3085,3085,3085,0
|
|
20231025,112600,83103685,3085,3085,3085,3085,0
|
|
20231025,112500,83103685,3085,3085,3085,3085,178
|
|
20231025,112400,82554555,3085,3085,3085,3085,0
|
|
20231025,112300,82554555,3085,3085,3085,3085,0
|
|
20231025,112200,82554555,3085,3085,3085,3085,0
|
|
20231025,112100,82554555,3085,3085,3085,3085,0
|
|
20231025,112000,82554555,3085,3085,3085,3085,0
|
|
20231025,111900,82554555,3085,3085,3085,3085,0
|
|
20231025,111800,82554555,3085,3085,3085,3085,0
|
|
20231025,111700,82554555,3085,3085,3085,3085,0
|
|
20231025,111600,82554555,3085,3085,3085,3085,1
|
|
20231025,111500,82551470,3080,3080,3080,3080,91
|
|
20231025,111400,82271190,3080,3080,3080,3080,0
|
|
20231025,111300,82271190,3080,3080,3080,3080,0
|
|
20231025,111200,82271190,3080,3080,3080,3080,0
|
|
20231025,111100,82271190,3080,3080,3080,3080,0
|
|
20231025,111000,82271190,3080,3080,3080,3080,0
|
|
20231025,110900,82271190,3080,3080,3080,3080,0
|
|
20231025,110800,82271190,3080,3080,3080,3080,0
|
|
20231025,110700,82271190,3080,3080,3080,3080,0
|
|
20231025,110600,82271190,3080,3080,3080,3080,0
|
|
20231025,110500,82271190,3080,3080,3080,3080,0
|
|
20231025,110400,82271190,3080,3080,3080,3080,0
|
|
20231025,110300,82271190,3080,3080,3080,3080,0
|
|
20231025,110200,82271190,3080,3080,3080,3080,0
|
|
20231025,110100,82271190,3080,3080,3080,3080,9
|
|
20231025,110000,82243470,3070,3070,3070,3070,0
|
|
20231025,105900,82243470,3070,3070,3070,3070,0
|
|
20231025,105800,82243470,3070,3070,3070,3070,59
|
|
20231025,105700,82062340,3070,3070,3070,3070,0
|
|
20231025,105600,82062340,3070,3070,3070,3070,0
|
|
20231025,105500,82062340,3070,3075,3075,3070,900
|
|
20231025,105400,79296365,3075,3075,3075,3075,0
|
|
20231025,105300,79296365,3075,3075,3075,3075,0
|
|
20231025,105200,79296365,3075,3075,3075,3075,0
|
|
20231025,105100,79296365,3075,3075,3075,3075,0
|
|
20231025,105000,79296365,3075,3075,3075,3075,0
|
|
20231025,104900,79296365,3075,3075,3075,3075,0
|
|
20231025,104800,79296365,3075,3075,3075,3075,0
|
|
20231025,104700,79296365,3075,3075,3075,3075,0
|
|
20231025,104600,79296365,3075,3075,3075,3075,0
|
|
20231025,104500,79296365,3075,3075,3075,3075,337
|
|
20231025,104400,78260090,3080,3080,3080,3080,0
|
|
20231025,104300,78260090,3080,3080,3080,3080,0
|
|
20231025,104200,78260090,3080,3080,3080,3080,0
|
|
20231025,104100,78260090,3080,3080,3080,3080,0
|
|
20231025,104000,78260090,3080,3080,3080,3080,19
|
|
20231025,103900,78201570,3080,3080,3080,3080,14
|
|
20231025,103800,78158450,3080,3080,3080,3080,0
|
|
20231025,103700,78158450,3080,3080,3080,3080,0
|
|
20231025,103600,78158450,3080,3080,3080,3080,0
|
|
20231025,103500,78158450,3080,3080,3080,3080,0
|
|
20231025,103400,78158450,3080,3080,3080,3080,2
|
|
20231025,103300,78152290,3080,3080,3080,3080,0
|
|
20231025,103200,78152290,3080,3080,3080,3080,0
|
|
20231025,103100,78152290,3080,3080,3080,3080,0
|
|
20231025,103000,78152290,3080,3080,3080,3080,0
|
|
20231025,102900,78152290,3080,3080,3080,3080,0
|
|
20231025,102800,78152290,3080,3080,3080,3080,0
|
|
20231025,102700,78152290,3080,3080,3080,3080,0
|
|
20231025,102600,78152290,3080,3080,3080,3080,0
|
|
20231025,102500,78152290,3080,3080,3080,3080,1879
|
|
20231025,102400,72364970,3080,3075,3080,3075,156
|
|
20231025,102300,71884520,3075,3075,3075,3075,4
|
|
20231025,102200,71872220,3075,3075,3075,3075,5
|
|
20231025,102100,71856845,3080,3080,3080,3080,0
|
|
20231025,102000,71856845,3080,3080,3080,3080,0
|
|
20231025,101900,71856845,3080,3080,3080,3080,0
|
|
20231025,101800,71856845,3080,3080,3080,3080,0
|
|
20231025,101700,71856845,3080,3080,3080,3080,0
|
|
20231025,101600,71856845,3080,3080,3080,3080,69
|
|
20231025,101500,71644325,3085,3085,3085,3085,0
|
|
20231025,101400,71644325,3085,3085,3085,3085,1
|
|
20231025,101300,71641240,3080,3080,3080,3080,0
|
|
20231025,101200,71641240,3080,3080,3080,3080,0
|
|
20231025,101100,71641240,3080,3080,3080,3080,641
|
|
20231025,101000,69666960,3080,3080,3080,3080,10
|
|
20231025,100900,69636160,3085,3085,3085,3085,0
|
|
20231025,100800,69636160,3085,3085,3085,3085,0
|
|
20231025,100700,69636160,3085,3085,3085,3085,0
|
|
20231025,100600,69636160,3085,3085,3085,3085,0
|
|
20231025,100500,69636160,3085,3085,3085,3085,0
|
|
20231025,100400,69636160,3085,3085,3085,3085,0
|
|
20231025,100300,69636160,3085,3085,3085,3085,0
|
|
20231025,100200,69636160,3085,3085,3085,3085,0
|
|
20231025,100100,69636160,3085,3070,3085,3070,1049
|
|
20231025,100000,66415715,3075,3075,3075,3075,1
|
|
20231025,095900,66412640,3080,3085,3085,3080,2
|
|
20231025,095800,66406475,3075,3075,3075,3075,40
|
|
20231025,095700,66283475,3085,3085,3085,3085,0
|
|
20231025,095600,66283475,3085,3085,3085,3085,0
|
|
20231025,095500,66283475,3085,3085,3085,3085,5
|
|
20231025,095400,66268050,3085,3085,3085,3085,0
|
|
20231025,095300,66268050,3085,3085,3085,3085,10
|
|
20231025,095200,66237200,3085,3085,3085,3085,0
|
|
20231025,095100,66237200,3085,3085,3085,3085,0
|
|
20231025,095000,66237200,3085,3085,3085,3085,0
|
|
20231025,094900,66237200,3085,3085,3085,3085,0
|
|
20231025,094800,66237200,3085,3085,3085,3085,0
|
|
20231025,094700,66237200,3085,3085,3085,3085,0
|
|
20231025,094600,66237200,3085,3085,3085,3085,0
|
|
20231025,094500,66237200,3085,3085,3085,3085,0
|
|
20231025,094400,66237200,3085,3085,3085,3085,1
|
|
20231025,094300,66234115,3075,3075,3075,3075,150
|
|
20231025,094200,65772865,3075,3075,3075,3075,0
|
|
20231025,094100,65772865,3075,3075,3075,3075,300
|
|
20231025,094000,64850365,3090,3090,3090,3090,30
|
|
20231025,093900,64757665,3090,3090,3090,3090,10
|
|
20231025,093800,64726765,3075,3075,3075,3075,0
|
|
20231025,093700,64726765,3075,3075,3075,3075,126
|
|
20231025,093600,64339315,3090,3090,3090,3090,0
|
|
20231025,093500,64339315,3090,3090,3090,3090,0
|
|
20231025,093400,64339315,3090,3090,3090,3090,0
|
|
20231025,093300,64339315,3090,3090,3090,3090,3
|
|
20231025,093200,64330045,3090,3090,3090,3090,2
|
|
20231025,093100,64323865,3090,3090,3090,3090,1
|
|
20231025,093000,64320775,3070,3070,3070,3070,0
|
|
20231025,092900,64320775,3070,3070,3070,3070,0
|
|
20231025,092800,64320775,3070,3070,3070,3070,160
|
|
20231025,092700,63829575,3090,3090,3090,3090,0
|
|
20231025,092600,63829575,3090,3090,3090,3090,0
|
|
20231025,092500,63829575,3090,3090,3090,3090,0
|
|
20231025,092400,63829575,3090,3090,3090,3090,1060
|
|
20231025,092300,60554175,3090,3085,3090,3085,2048
|
|
20231025,092200,54228910,3065,3065,3065,3065,0
|
|
20231025,092100,54228910,3065,3080,3080,3065,1150
|
|
20231025,092000,50688410,3065,3065,3065,3065,1
|
|
20231025,091900,50685345,3060,3060,3060,3060,0
|
|
20231025,091800,50685345,3060,3060,3060,3060,4
|
|
20231025,091700,50673105,3060,3065,3065,3060,300
|
|
20231025,091600,49755100,3060,3065,3065,3060,1100
|
|
20231025,091500,46385080,3085,3085,3085,3085,0
|
|
20231025,091400,46385080,3085,3085,3085,3085,0
|
|
20231025,091300,46385080,3085,3085,3085,3085,1
|
|
20231025,091200,46381995,3065,3065,3065,3065,294
|
|
20231025,091100,45480885,3065,3065,3065,3065,0
|
|
20231025,091000,45480885,3065,3065,3065,3065,0
|
|
20231025,090900,45480885,3065,3075,3075,3065,600
|
|
20231025,090800,43639655,3085,3085,3085,3085,0
|
|
20231025,090700,43639655,3085,3085,3085,3085,0
|
|
20231025,090600,43639655,3085,3080,3085,3060,8462
|
|
20231025,090500,17734615,3095,3095,3095,3095,0
|
|
20231025,090400,17734615,3095,3095,3095,3095,651
|
|
20231025,090300,15719770,3075,3085,3095,3075,852
|
|
20231025,090200,13084115,3080,3070,3080,3070,3930
|
|
20231025,090100,1000820,3070,3070,3070,3070,0
|
|
20231025,090000,1000820,3070,3070,3070,3070,326
|