678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201500,124890565,3695,3695,3695,3695,902
|
|
20241025,201400,124890565,3695,3695,3695,3695,0
|
|
20241025,201300,124890565,3695,3695,3695,3695,0
|
|
20241025,201200,124890565,3695,3695,3695,3695,0
|
|
20241025,201100,124890565,3695,3695,3695,3695,0
|
|
20241025,201000,124890565,3695,3695,3695,3695,0
|
|
20241025,200900,124890565,3695,3695,3695,3695,0
|
|
20241025,200800,124890565,3695,3695,3695,3695,0
|
|
20241025,200700,124890565,3695,3695,3695,3695,0
|
|
20241025,200600,124890565,3695,3695,3695,3695,0
|
|
20241025,200500,124890565,3695,3695,3695,3695,0
|
|
20241025,200400,124890565,3695,3695,3695,3695,0
|
|
20241025,200300,124890565,3695,3695,3695,3695,0
|
|
20241025,200200,124890565,3695,3695,3695,3695,0
|
|
20241025,200100,124890565,3695,3695,3695,3695,0
|
|
20241025,200000,124890565,3695,3695,3695,3695,0
|
|
20241025,195900,124890565,3695,3695,3695,3695,0
|
|
20241025,195800,124890565,3695,3695,3695,3695,0
|
|
20241025,195700,124890565,3695,3695,3695,3695,0
|
|
20241025,195600,124890565,3695,3695,3695,3695,0
|
|
20241025,195500,124890565,3695,3695,3695,3695,0
|
|
20241025,195400,124890565,3695,3695,3695,3695,0
|
|
20241025,195300,124890565,3695,3695,3695,3695,0
|
|
20241025,195200,124890565,3695,3695,3695,3695,0
|
|
20241025,195100,124890565,3695,3695,3695,3695,0
|
|
20241025,195000,124890565,3695,3695,3695,3695,0
|
|
20241025,194900,124890565,3695,3695,3695,3695,0
|
|
20241025,194800,124890565,3695,3695,3695,3695,0
|
|
20241025,194700,124890565,3695,3695,3695,3695,0
|
|
20241025,194600,124890565,3695,3695,3695,3695,0
|
|
20241025,194500,124890565,3695,3695,3695,3695,902
|
|
20241025,194400,124890565,3695,3695,3695,3695,0
|
|
20241025,194300,124890565,3695,3695,3695,3695,0
|
|
20241025,194200,124890565,3695,3695,3695,3695,0
|
|
20241025,194100,124890565,3695,3695,3695,3695,0
|
|
20241025,194000,124890565,3695,3695,3695,3695,0
|
|
20241025,193900,124890565,3695,3695,3695,3695,0
|
|
20241025,193800,124890565,3695,3695,3695,3695,0
|
|
20241025,193700,124890565,3695,3695,3695,3695,0
|
|
20241025,193600,124890565,3695,3695,3695,3695,0
|
|
20241025,193500,124890565,3695,3695,3695,3695,0
|
|
20241025,193400,124890565,3695,3695,3695,3695,0
|
|
20241025,193300,124890565,3695,3695,3695,3695,0
|
|
20241025,193200,124890565,3695,3695,3695,3695,0
|
|
20241025,193100,124890565,3695,3695,3695,3695,0
|
|
20241025,193000,124890565,3695,3695,3695,3695,0
|
|
20241025,192900,124890565,3695,3695,3695,3695,0
|
|
20241025,192800,124890565,3695,3695,3695,3695,0
|
|
20241025,192700,124890565,3695,3695,3695,3695,0
|
|
20241025,192600,124890565,3695,3695,3695,3695,0
|
|
20241025,192500,124890565,3695,3695,3695,3695,0
|
|
20241025,192400,124890565,3695,3695,3695,3695,0
|
|
20241025,192300,124890565,3695,3695,3695,3695,0
|
|
20241025,192200,124890565,3695,3695,3695,3695,0
|
|
20241025,192100,124890565,3695,3695,3695,3695,0
|
|
20241025,192000,124890565,3695,3695,3695,3695,0
|
|
20241025,191900,124890565,3695,3695,3695,3695,0
|
|
20241025,191800,124890565,3695,3695,3695,3695,0
|
|
20241025,191700,124890565,3695,3695,3695,3695,0
|
|
20241025,191600,124890565,3695,3695,3695,3695,0
|
|
20241025,191500,124890565,3695,3695,3695,3695,902
|
|
20241025,191400,124890565,3695,3695,3695,3695,0
|
|
20241025,191300,124890565,3695,3695,3695,3695,0
|
|
20241025,191200,124890565,3695,3695,3695,3695,0
|
|
20241025,191100,124890565,3695,3695,3695,3695,0
|
|
20241025,191000,124890565,3695,3695,3695,3695,0
|
|
20241025,190900,124890565,3695,3695,3695,3695,0
|
|
20241025,190800,124890565,3695,3695,3695,3695,0
|
|
20241025,190700,124890565,3695,3695,3695,3695,0
|
|
20241025,190600,124890565,3695,3695,3695,3695,0
|
|
20241025,190500,124890565,3695,3695,3695,3695,0
|
|
20241025,190400,124890565,3695,3695,3695,3695,0
|
|
20241025,190300,124890565,3695,3695,3695,3695,0
|
|
20241025,190200,124890565,3695,3695,3695,3695,0
|
|
20241025,190100,124890565,3695,3695,3695,3695,0
|
|
20241025,190000,124890565,3695,3695,3695,3695,0
|
|
20241025,185900,124890565,3695,3695,3695,3695,0
|
|
20241025,185800,124890565,3695,3695,3695,3695,0
|
|
20241025,185700,124890565,3695,3695,3695,3695,0
|
|
20241025,185600,124890565,3695,3695,3695,3695,0
|
|
20241025,185500,124890565,3695,3695,3695,3695,0
|
|
20241025,185400,124890565,3695,3695,3695,3695,0
|
|
20241025,185300,124890565,3695,3695,3695,3695,0
|
|
20241025,185200,124890565,3695,3695,3695,3695,0
|
|
20241025,185100,124890565,3695,3695,3695,3695,0
|
|
20241025,185000,124890565,3695,3695,3695,3695,0
|
|
20241025,184900,124890565,3695,3695,3695,3695,0
|
|
20241025,184800,124890565,3695,3695,3695,3695,0
|
|
20241025,184700,124890565,3695,3695,3695,3695,0
|
|
20241025,184600,124890565,3695,3695,3695,3695,0
|
|
20241025,184500,124890565,3695,3695,3695,3695,902
|
|
20241025,184400,124890565,3695,3695,3695,3695,0
|
|
20241025,184300,124890565,3695,3695,3695,3695,0
|
|
20241025,184200,124890565,3695,3695,3695,3695,0
|
|
20241025,184100,124890565,3695,3695,3695,3695,0
|
|
20241025,184000,124890565,3695,3695,3695,3695,0
|
|
20241025,183900,124890565,3695,3695,3695,3695,0
|
|
20241025,183800,124890565,3695,3695,3695,3695,0
|
|
20241025,183700,124890565,3695,3695,3695,3695,0
|
|
20241025,183600,124890565,3695,3695,3695,3695,0
|
|
20241025,183500,124890565,3695,3695,3695,3695,0
|
|
20241025,183400,124890565,3695,3695,3695,3695,0
|
|
20241025,183300,124890565,3695,3695,3695,3695,0
|
|
20241025,183200,124890565,3695,3695,3695,3695,0
|
|
20241025,183100,124890565,3695,3695,3695,3695,0
|
|
20241025,183000,124890565,3695,3695,3695,3695,0
|
|
20241025,182900,124890565,3695,3695,3695,3695,0
|
|
20241025,182800,124890565,3695,3695,3695,3695,0
|
|
20241025,182700,124890565,3695,3695,3695,3695,0
|
|
20241025,182600,124890565,3695,3695,3695,3695,0
|
|
20241025,182500,124890565,3695,3695,3695,3695,0
|
|
20241025,182400,124890565,3695,3695,3695,3695,0
|
|
20241025,182300,124890565,3695,3695,3695,3695,0
|
|
20241025,182200,124890565,3695,3695,3695,3695,0
|
|
20241025,182100,124890565,3695,3695,3695,3695,0
|
|
20241025,182000,124890565,3695,3695,3695,3695,0
|
|
20241025,181900,124890565,3695,3695,3695,3695,0
|
|
20241025,181800,124890565,3695,3695,3695,3695,0
|
|
20241025,181700,124890565,3695,3695,3695,3695,0
|
|
20241025,181600,124890565,3695,3695,3695,3695,0
|
|
20241025,181500,124890565,3695,3695,3695,3695,902
|
|
20241025,181400,124890565,3695,3695,3695,3695,0
|
|
20241025,181300,124890565,3695,3695,3695,3695,0
|
|
20241025,181200,124890565,3695,3695,3695,3695,0
|
|
20241025,181100,124890565,3695,3695,3695,3695,0
|
|
20241025,181000,124890565,3695,3695,3695,3695,0
|
|
20241025,180900,124890565,3695,3695,3695,3695,0
|
|
20241025,180800,124890565,3695,3695,3695,3695,0
|
|
20241025,180700,124890565,3695,3695,3695,3695,0
|
|
20241025,180600,124890565,3695,3695,3695,3695,0
|
|
20241025,180500,124890565,3695,3695,3695,3695,0
|
|
20241025,180400,124890565,3695,3695,3695,3695,0
|
|
20241025,180300,124890565,3695,3695,3695,3695,0
|
|
20241025,180200,124890565,3695,3695,3695,3695,0
|
|
20241025,180100,124890565,3695,3695,3695,3695,0
|
|
20241025,180000,124890565,3695,3695,3695,3695,0
|
|
20241025,175900,124890565,3695,3695,3695,3695,0
|
|
20241025,175800,124890565,3695,3695,3695,3695,0
|
|
20241025,175700,124890565,3695,3695,3695,3695,0
|
|
20241025,175600,124890565,3695,3695,3695,3695,0
|
|
20241025,175500,124890565,3695,3695,3695,3695,0
|
|
20241025,175400,124890565,3695,3695,3695,3695,0
|
|
20241025,175300,124890565,3695,3695,3695,3695,0
|
|
20241025,175200,124890565,3695,3695,3695,3695,0
|
|
20241025,175100,124890565,3695,3695,3695,3695,0
|
|
20241025,175000,124890565,3695,3695,3695,3695,0
|
|
20241025,174900,124890565,3695,3695,3695,3695,0
|
|
20241025,174800,124890565,3695,3695,3695,3695,0
|
|
20241025,174700,124890565,3695,3695,3695,3695,0
|
|
20241025,174600,124890565,3695,3695,3695,3695,0
|
|
20241025,174500,124890565,3695,3695,3695,3695,902
|
|
20241025,174400,124890565,3695,3695,3695,3695,0
|
|
20241025,174300,124890565,3695,3695,3695,3695,0
|
|
20241025,174200,124890565,3695,3695,3695,3695,0
|
|
20241025,174100,124890565,3695,3695,3695,3695,0
|
|
20241025,174000,124890565,3695,3695,3695,3695,0
|
|
20241025,173900,124890565,3695,3695,3695,3695,0
|
|
20241025,173800,124890565,3695,3695,3695,3695,0
|
|
20241025,173700,124890565,3695,3695,3695,3695,0
|
|
20241025,173600,124890565,3695,3695,3695,3695,0
|
|
20241025,173500,124890565,3695,3695,3695,3695,0
|
|
20241025,173400,124890565,3695,3695,3695,3695,0
|
|
20241025,173300,124890565,3695,3695,3695,3695,0
|
|
20241025,173200,124890565,3695,3695,3695,3695,0
|
|
20241025,173100,124890565,3695,3695,3695,3695,0
|
|
20241025,173000,124890565,3695,3695,3695,3695,0
|
|
20241025,172900,124890565,3695,3695,3695,3695,0
|
|
20241025,172800,124890565,3695,3695,3695,3695,0
|
|
20241025,172700,124890565,3695,3695,3695,3695,0
|
|
20241025,172600,124890565,3695,3695,3695,3695,0
|
|
20241025,172500,124890565,3695,3695,3695,3695,0
|
|
20241025,172400,124890565,3695,3695,3695,3695,0
|
|
20241025,172300,124890565,3695,3695,3695,3695,0
|
|
20241025,172200,124890565,3695,3695,3695,3695,0
|
|
20241025,172100,124890565,3695,3695,3695,3695,0
|
|
20241025,172000,124890565,3695,3695,3695,3695,0
|
|
20241025,171900,124890565,3695,3695,3695,3695,0
|
|
20241025,171800,124890565,3695,3695,3695,3695,0
|
|
20241025,171700,124890565,3695,3695,3695,3695,0
|
|
20241025,171600,124890565,3695,3695,3695,3695,0
|
|
20241025,171500,124890565,3695,3695,3695,3695,902
|
|
20241025,171400,124890565,3695,3695,3695,3695,0
|
|
20241025,171300,124890565,3695,3695,3695,3695,0
|
|
20241025,171200,124890565,3695,3695,3695,3695,0
|
|
20241025,171100,124890565,3695,3695,3695,3695,0
|
|
20241025,171000,124890565,3695,3695,3695,3695,0
|
|
20241025,170900,124890565,3695,3695,3695,3695,0
|
|
20241025,170800,124890565,3695,3695,3695,3695,0
|
|
20241025,170700,124890565,3695,3695,3695,3695,0
|
|
20241025,170600,124890565,3695,3695,3695,3695,0
|
|
20241025,170500,124890565,3695,3695,3695,3695,0
|
|
20241025,170400,124890565,3695,3695,3695,3695,0
|
|
20241025,170300,124890565,3695,3695,3695,3695,0
|
|
20241025,170200,124890565,3695,3695,3695,3695,0
|
|
20241025,170100,124890565,3695,3695,3695,3695,0
|
|
20241025,170000,124890565,3695,3695,3695,3695,0
|
|
20241025,165900,124890565,3695,3695,3695,3695,0
|
|
20241025,165800,124890565,3695,3695,3695,3695,0
|
|
20241025,165700,124890565,3695,3695,3695,3695,0
|
|
20241025,165600,124890565,3695,3695,3695,3695,0
|
|
20241025,165500,124890565,3695,3695,3695,3695,0
|
|
20241025,165400,124890565,3695,3695,3695,3695,0
|
|
20241025,165300,124890565,3695,3695,3695,3695,0
|
|
20241025,165200,124890565,3695,3695,3695,3695,0
|
|
20241025,165100,124890565,3695,3695,3695,3695,0
|
|
20241025,165000,124890565,3695,3695,3695,3695,0
|
|
20241025,164900,124890565,3695,3695,3695,3695,0
|
|
20241025,164800,124890565,3695,3695,3695,3695,0
|
|
20241025,164700,124890565,3695,3695,3695,3695,0
|
|
20241025,164600,124890565,3695,3695,3695,3695,0
|
|
20241025,164500,124890565,3695,3695,3695,3695,902
|
|
20241025,164400,124890565,3695,3695,3695,3695,0
|
|
20241025,164300,124890565,3695,3695,3695,3695,0
|
|
20241025,164200,124890565,3695,3695,3695,3695,0
|
|
20241025,164100,124890565,3695,3695,3695,3695,0
|
|
20241025,164000,124890565,3695,3695,3695,3695,0
|
|
20241025,163900,124890565,3695,3695,3695,3695,0
|
|
20241025,163800,124890565,3695,3695,3695,3695,0
|
|
20241025,163700,124890565,3695,3695,3695,3695,0
|
|
20241025,163600,124890565,3695,3695,3695,3695,0
|
|
20241025,163500,124890565,3695,3695,3695,3695,0
|
|
20241025,163400,124890565,3695,3695,3695,3695,0
|
|
20241025,163300,124890565,3695,3695,3695,3695,0
|
|
20241025,163200,124890565,3695,3695,3695,3695,0
|
|
20241025,163100,124890565,3695,3695,3695,3695,0
|
|
20241025,163000,124890565,3695,3695,3695,3695,0
|
|
20241025,162900,124890565,3695,3695,3695,3695,0
|
|
20241025,162800,124890565,3695,3695,3695,3695,0
|
|
20241025,162700,124890565,3695,3695,3695,3695,0
|
|
20241025,162600,124890565,3695,3695,3695,3695,0
|
|
20241025,162500,124890565,3695,3695,3695,3695,0
|
|
20241025,162400,124890565,3695,3695,3695,3695,0
|
|
20241025,162300,124890565,3695,3695,3695,3695,0
|
|
20241025,162200,124890565,3695,3695,3695,3695,0
|
|
20241025,162100,124890565,3695,3695,3695,3695,0
|
|
20241025,162000,124890565,3695,3695,3695,3695,0
|
|
20241025,161900,124890565,3695,3695,3695,3695,0
|
|
20241025,161800,124890565,3695,3695,3695,3695,0
|
|
20241025,161700,124890565,3695,3695,3695,3695,0
|
|
20241025,161600,124890565,3695,3695,3695,3695,0
|
|
20241025,161500,124890565,3695,3695,3695,3695,902
|
|
20241025,161400,124890565,3695,3695,3695,3695,0
|
|
20241025,161300,124890565,3695,3695,3695,3695,0
|
|
20241025,161200,124890565,3695,3695,3695,3695,0
|
|
20241025,161100,124890565,3695,3695,3695,3695,0
|
|
20241025,161000,124890565,3695,3695,3695,3695,0
|
|
20241025,160900,124890565,3695,3695,3695,3695,0
|
|
20241025,160800,124890565,3695,3695,3695,3695,0
|
|
20241025,160700,124890565,3695,3695,3695,3695,0
|
|
20241025,160600,124890565,3695,3695,3695,3695,0
|
|
20241025,160500,124890565,3695,3695,3695,3695,0
|
|
20241025,160400,124890565,3695,3695,3695,3695,0
|
|
20241025,160300,124890565,3695,3695,3695,3695,0
|
|
20241025,160200,124890565,3695,3695,3695,3695,0
|
|
20241025,160100,124890565,3695,3695,3695,3695,0
|
|
20241025,160000,124890565,3695,3695,3695,3695,0
|
|
20241025,155900,124890565,3695,3695,3695,3695,0
|
|
20241025,155800,124890565,3695,3695,3695,3695,0
|
|
20241025,155700,124890565,3695,3695,3695,3695,0
|
|
20241025,155600,124890565,3695,3695,3695,3695,0
|
|
20241025,155500,124890565,3695,3695,3695,3695,0
|
|
20241025,155400,124890565,3695,3695,3695,3695,0
|
|
20241025,155300,124890565,3695,3695,3695,3695,0
|
|
20241025,155200,124890565,3695,3695,3695,3695,0
|
|
20241025,155100,124890565,3695,3695,3695,3695,0
|
|
20241025,155000,124890565,3695,3695,3695,3695,0
|
|
20241025,154900,124890565,3695,3695,3695,3695,0
|
|
20241025,154800,124890565,3695,3695,3695,3695,0
|
|
20241025,154700,124890565,3695,3695,3695,3695,0
|
|
20241025,154600,124890565,3695,3695,3695,3695,0
|
|
20241025,154500,124890565,3695,3695,3695,3695,902
|
|
20241025,154400,124890565,3695,3695,3695,3695,0
|
|
20241025,154300,124890565,3695,3695,3695,3695,0
|
|
20241025,154200,124890565,3695,3695,3695,3695,0
|
|
20241025,154100,124890565,3695,3695,3695,3695,0
|
|
20241025,154000,124890565,3695,3695,3695,3695,0
|
|
20241025,153900,124890565,3695,3695,3695,3695,0
|
|
20241025,153800,124890565,3695,3695,3695,3695,0
|
|
20241025,153700,124890565,3695,3695,3695,3695,0
|
|
20241025,153600,124890565,3695,3695,3695,3695,0
|
|
20241025,153500,124890565,3695,3695,3695,3695,0
|
|
20241025,153400,124890565,3695,3695,3695,3695,0
|
|
20241025,153300,124890565,3695,3695,3695,3695,0
|
|
20241025,153200,124890565,3695,3695,3695,3695,0
|
|
20241025,153100,124890565,3695,3695,3695,3695,0
|
|
20241025,153000,124890565,3695,3695,3695,3695,902
|
|
20241025,152900,121557675,3680,3680,3680,3680,0
|
|
20241025,152800,121557675,3680,3680,3680,3680,0
|
|
20241025,152700,121557675,3680,3680,3680,3680,0
|
|
20241025,152600,121557675,3680,3680,3680,3680,0
|
|
20241025,152500,121557675,3680,3680,3680,3680,0
|
|
20241025,152400,121557675,3680,3680,3680,3680,0
|
|
20241025,152300,121557675,3680,3680,3680,3680,0
|
|
20241025,152200,121557675,3680,3680,3680,3680,0
|
|
20241025,152100,121557675,3680,3680,3680,3680,0
|
|
20241025,152000,121557675,3680,3680,3680,3680,0
|
|
20241025,151900,121557675,3680,3695,3695,3680,286
|
|
20241025,151800,120500935,3695,3695,3695,3695,0
|
|
20241025,151700,120500935,3695,3690,3695,3690,355
|
|
20241025,151600,119190870,3695,3695,3695,3695,0
|
|
20241025,151500,119190870,3695,3695,3695,3695,0
|
|
20241025,151400,119190870,3695,3695,3695,3695,0
|
|
20241025,151300,119190870,3695,3695,3695,3695,0
|
|
20241025,151200,119190870,3695,3685,3695,3685,178
|
|
20241025,151100,118534900,3695,3695,3695,3695,0
|
|
20241025,151000,118534900,3695,3695,3695,3695,0
|
|
20241025,150900,118534900,3695,3695,3695,3695,0
|
|
20241025,150800,118534900,3695,3695,3695,3695,3
|
|
20241025,150700,118523815,3690,3690,3690,3690,100
|
|
20241025,150600,118154815,3700,3700,3700,3700,0
|
|
20241025,150500,118154815,3700,3700,3700,3700,0
|
|
20241025,150400,118154815,3700,3700,3700,3700,0
|
|
20241025,150300,118154815,3700,3700,3700,3700,0
|
|
20241025,150200,118154815,3700,3690,3700,3690,108
|
|
20241025,150100,117756205,3700,3700,3700,3690,8
|
|
20241025,150000,117726655,3695,3720,3720,3695,2457
|
|
20241025,145900,108634470,3715,3715,3715,3715,200
|
|
20241025,145800,107891470,3720,3720,3720,3720,0
|
|
20241025,145700,107891470,3720,3710,3720,3710,28
|
|
20241025,145600,107787570,3720,3720,3720,3720,0
|
|
20241025,145500,107787570,3720,3720,3720,3720,0
|
|
20241025,145400,107787570,3720,3720,3720,3720,0
|
|
20241025,145300,107787570,3720,3720,3720,3720,3
|
|
20241025,145200,107776410,3705,3705,3705,3705,37
|
|
20241025,145100,107639325,3720,3720,3720,3720,2
|
|
20241025,145000,107631885,3705,3705,3705,3705,0
|
|
20241025,144900,107631885,3705,3705,3705,3705,0
|
|
20241025,144800,107631885,3705,3705,3705,3705,0
|
|
20241025,144700,107631885,3705,3705,3705,3705,600
|
|
20241025,144600,105408885,3715,3715,3715,3715,0
|
|
20241025,144500,105408885,3715,3715,3715,3715,0
|
|
20241025,144400,105408885,3715,3715,3715,3715,0
|
|
20241025,144300,105408885,3715,3715,3715,3715,5
|
|
20241025,144200,105390310,3720,3705,3720,3705,204
|
|
20241025,144100,104634435,3720,3720,3720,3720,0
|
|
20241025,144000,104634435,3720,3720,3720,3720,0
|
|
20241025,143900,104634435,3720,3720,3720,3720,0
|
|
20241025,143800,104634435,3720,3720,3720,3720,0
|
|
20241025,143700,104634435,3720,3720,3720,3720,0
|
|
20241025,143600,104634435,3720,3720,3720,3720,0
|
|
20241025,143500,104634435,3720,3720,3720,3720,0
|
|
20241025,143400,104634435,3720,3720,3720,3720,0
|
|
20241025,143300,104634435,3720,3720,3720,3720,0
|
|
20241025,143200,104634435,3720,3720,3720,3720,0
|
|
20241025,143100,104634435,3720,3720,3720,3720,0
|
|
20241025,143000,104634435,3720,3720,3720,3720,0
|
|
20241025,142900,104634435,3720,3720,3720,3720,3
|
|
20241025,142800,104623275,3700,3700,3700,3700,0
|
|
20241025,142700,104623275,3700,3700,3700,3700,0
|
|
20241025,142600,104623275,3700,3700,3720,3700,4502
|
|
20241025,142500,87965835,3710,3710,3710,3710,27
|
|
20241025,142400,87865665,3730,3730,3730,3730,0
|
|
20241025,142300,87865665,3730,3730,3730,3730,0
|
|
20241025,142200,87865665,3730,3725,3730,3725,8
|
|
20241025,142100,87835835,3710,3710,3710,3710,0
|
|
20241025,142000,87835835,3710,3710,3710,3710,10
|
|
20241025,141900,87798735,3710,3710,3710,3710,0
|
|
20241025,141800,87798735,3710,3705,3710,3705,10
|
|
20241025,141700,87761680,3735,3735,3735,3735,0
|
|
20241025,141600,87761680,3735,3735,3735,3735,0
|
|
20241025,141500,87761680,3735,3735,3735,3735,0
|
|
20241025,141400,87761680,3735,3735,3735,3735,0
|
|
20241025,141300,87761680,3735,3735,3735,3735,0
|
|
20241025,141200,87761680,3735,3735,3735,3735,0
|
|
20241025,141100,87761680,3735,3735,3735,3735,0
|
|
20241025,141000,87761680,3735,3735,3735,3735,0
|
|
20241025,140900,87761680,3735,3735,3735,3735,0
|
|
20241025,140800,87761680,3735,3735,3735,3735,0
|
|
20241025,140700,87761680,3735,3735,3735,3735,0
|
|
20241025,140600,87761680,3735,3735,3735,3735,0
|
|
20241025,140500,87761680,3735,3735,3735,3735,0
|
|
20241025,140400,87761680,3735,3700,3735,3700,38
|
|
20241025,140300,87621000,3735,3735,3735,3735,0
|
|
20241025,140200,87621000,3735,3700,3735,3700,3001
|
|
20241025,140100,76517255,3735,3740,3740,3710,17
|
|
20241025,140000,76453890,3710,3710,3740,3710,27
|
|
20241025,135900,76353480,3710,3715,3740,3705,270
|
|
20241025,135800,75351755,3740,3740,3740,3740,0
|
|
20241025,135700,75351755,3740,3740,3740,3740,0
|
|
20241025,135600,75351755,3740,3740,3740,3740,0
|
|
20241025,135500,75351755,3740,3740,3740,3740,0
|
|
20241025,135400,75351755,3740,3740,3740,3740,0
|
|
20241025,135300,75351755,3740,3715,3740,3715,5
|
|
20241025,135200,75333080,3705,3710,3740,3700,1710
|
|
20241025,135100,69002060,3745,3745,3745,3745,0
|
|
20241025,135000,69002060,3745,3745,3745,3745,0
|
|
20241025,134900,69002060,3745,3715,3745,3715,267
|
|
20241025,134800,68002670,3705,3710,3710,3705,102
|
|
20241025,134700,67624730,3710,3710,3710,3710,0
|
|
20241025,134600,67624730,3710,3710,3730,3710,5
|
|
20241025,134500,67606140,3720,3720,3720,3720,0
|
|
20241025,134400,67606140,3720,3710,3720,3710,2
|
|
20241025,134300,67598710,3720,3720,3720,3720,0
|
|
20241025,134200,67598710,3720,3710,3720,3710,4
|
|
20241025,134100,67583840,3700,3700,3700,3700,333
|
|
20241025,134000,66351740,3700,3700,3700,3700,338
|
|
20241025,133900,65101140,3725,3725,3725,3725,0
|
|
20241025,133800,65101140,3725,3725,3725,3725,0
|
|
20241025,133700,65101140,3725,3725,3725,3725,0
|
|
20241025,133600,65101140,3725,3725,3725,3725,0
|
|
20241025,133500,65101140,3725,3725,3725,3725,0
|
|
20241025,133400,65101140,3725,3725,3725,3725,0
|
|
20241025,133300,65101140,3725,3725,3725,3725,0
|
|
20241025,133200,65101140,3725,3725,3725,3725,0
|
|
20241025,133100,65101140,3725,3725,3725,3725,0
|
|
20241025,133000,65101140,3725,3725,3725,3725,0
|
|
20241025,132900,65101140,3725,3725,3725,3725,0
|
|
20241025,132800,65101140,3725,3725,3725,3725,0
|
|
20241025,132700,65101140,3725,3695,3725,3695,33
|
|
20241025,132600,64979135,3725,3700,3725,3700,336
|
|
20241025,132500,63733230,3700,3700,3700,3700,523
|
|
20241025,132400,61798130,3695,3690,3695,3690,50
|
|
20241025,132300,61613625,3700,3700,3700,3700,0
|
|
20241025,132200,61613625,3700,3700,3700,3700,0
|
|
20241025,132100,61613625,3700,3700,3700,3700,0
|
|
20241025,132000,61613625,3700,3700,3700,3700,0
|
|
20241025,131900,61613625,3700,3700,3700,3700,0
|
|
20241025,131800,61613625,3700,3700,3700,3700,0
|
|
20241025,131700,61613625,3700,3700,3700,3700,0
|
|
20241025,131600,61613625,3700,3700,3700,3700,0
|
|
20241025,131500,61613625,3700,3700,3700,3700,0
|
|
20241025,131400,61613625,3700,3700,3700,3700,0
|
|
20241025,131300,61613625,3700,3700,3700,3700,0
|
|
20241025,131200,61613625,3700,3700,3700,3700,0
|
|
20241025,131100,61613625,3700,3700,3700,3700,0
|
|
20241025,131000,61613625,3700,3700,3700,3700,0
|
|
20241025,130900,61613625,3700,3700,3700,3700,0
|
|
20241025,130800,61613625,3700,3700,3700,3700,0
|
|
20241025,130700,61613625,3700,3700,3700,3700,0
|
|
20241025,130600,61613625,3700,3700,3700,3700,0
|
|
20241025,130500,61613625,3700,3690,3700,3690,171
|
|
20241025,130400,60982625,3700,3695,3700,3695,193
|
|
20241025,130300,60269475,3700,3700,3700,3700,0
|
|
20241025,130200,60269475,3700,3700,3700,3700,30
|
|
20241025,130100,60158475,3730,3730,3730,3730,0
|
|
20241025,130000,60158475,3730,3700,3735,3700,71
|
|
20241025,125900,59895465,3700,3700,3700,3700,334
|
|
20241025,125800,58659665,3715,3710,3715,3710,43
|
|
20241025,125700,58500125,3710,3710,3710,3710,40
|
|
20241025,125600,58351725,3720,3720,3720,3720,0
|
|
20241025,125500,58351725,3720,3720,3720,3720,0
|
|
20241025,125400,58351725,3720,3720,3720,3720,0
|
|
20241025,125300,58351725,3720,3720,3720,3720,0
|
|
20241025,125200,58351725,3720,3710,3720,3710,2
|
|
20241025,125100,58344295,3715,3715,3715,3715,15
|
|
20241025,125000,58288570,3720,3720,3720,3720,0
|
|
20241025,124900,58288570,3720,3720,3720,3720,0
|
|
20241025,124800,58288570,3720,3720,3720,3720,0
|
|
20241025,124700,58288570,3720,3720,3720,3720,0
|
|
20241025,124600,58288570,3720,3720,3720,3720,0
|
|
20241025,124500,58288570,3720,3720,3720,3720,0
|
|
20241025,124400,58288570,3720,3720,3720,3720,0
|
|
20241025,124300,58288570,3720,3720,3720,3720,0
|
|
20241025,124200,58288570,3720,3720,3720,3720,0
|
|
20241025,124100,58288570,3720,3720,3720,3720,0
|
|
20241025,124000,58288570,3720,3720,3720,3720,10
|
|
20241025,123900,58251370,3715,3715,3715,3715,0
|
|
20241025,123800,58251370,3715,3715,3715,3715,0
|
|
20241025,123700,58251370,3715,3715,3715,3715,1
|
|
20241025,123600,58247655,3720,3720,3720,3720,0
|
|
20241025,123500,58247655,3720,3720,3720,3720,0
|
|
20241025,123400,58247655,3720,3720,3720,3720,0
|
|
20241025,123300,58247655,3720,3720,3720,3720,0
|
|
20241025,123200,58247655,3720,3720,3720,3720,0
|
|
20241025,123100,58247655,3720,3720,3720,3720,0
|
|
20241025,123000,58247655,3720,3720,3720,3720,0
|
|
20241025,122900,58247655,3720,3720,3720,3720,0
|
|
20241025,122800,58247655,3720,3720,3720,3720,0
|
|
20241025,122700,58247655,3720,3720,3720,3720,0
|
|
20241025,122600,58247655,3720,3720,3720,3720,0
|
|
20241025,122500,58247655,3720,3720,3720,3720,0
|
|
20241025,122400,58247655,3720,3720,3720,3720,0
|
|
20241025,122300,58247655,3720,3720,3720,3720,0
|
|
20241025,122200,58247655,3720,3720,3720,3720,0
|
|
20241025,122100,58247655,3720,3720,3720,3720,0
|
|
20241025,122000,58247655,3720,3705,3720,3705,131
|
|
20241025,121900,57762220,3720,3720,3720,3720,0
|
|
20241025,121800,57762220,3720,3720,3720,3720,0
|
|
20241025,121700,57762220,3720,3720,3720,3720,0
|
|
20241025,121600,57762220,3720,3720,3720,3720,0
|
|
20241025,121500,57762220,3720,3720,3720,3720,0
|
|
20241025,121400,57762220,3720,3720,3720,3720,0
|
|
20241025,121300,57762220,3720,3720,3720,3720,0
|
|
20241025,121200,57762220,3720,3720,3720,3720,0
|
|
20241025,121100,57762220,3720,3720,3720,3720,0
|
|
20241025,121000,57762220,3720,3720,3720,3720,0
|
|
20241025,120900,57762220,3720,3720,3720,3720,0
|
|
20241025,120800,57762220,3720,3720,3720,3720,0
|
|
20241025,120700,57762220,3720,3710,3720,3710,100
|
|
20241025,120600,57390230,3720,3720,3720,3720,0
|
|
20241025,120500,57390230,3720,3720,3720,3720,0
|
|
20241025,120400,57390230,3720,3720,3720,3720,0
|
|
20241025,120300,57390230,3720,3720,3720,3720,0
|
|
20241025,120200,57390230,3720,3710,3720,3710,100
|
|
20241025,120100,57018305,3715,3715,3715,3715,0
|
|
20241025,120000,57018305,3715,3715,3715,3715,0
|
|
20241025,115900,57018305,3715,3715,3715,3715,0
|
|
20241025,115800,57018305,3715,3715,3715,3715,0
|
|
20241025,115700,57018305,3715,3715,3715,3715,0
|
|
20241025,115600,57018305,3715,3715,3715,3715,0
|
|
20241025,115500,57018305,3715,3715,3715,3715,0
|
|
20241025,115400,57018305,3715,3715,3715,3715,0
|
|
20241025,115300,57018305,3715,3715,3715,3715,0
|
|
20241025,115200,57018305,3715,3715,3715,3715,0
|
|
20241025,115100,57018305,3715,3715,3715,3715,0
|
|
20241025,115000,57018305,3715,3715,3715,3715,0
|
|
20241025,114900,57018305,3715,3715,3715,3715,0
|
|
20241025,114800,57018305,3715,3710,3715,3710,29
|
|
20241025,114700,56910580,3700,3700,3700,3700,0
|
|
20241025,114600,56910580,3700,3700,3700,3700,1
|
|
20241025,114500,56906880,3720,3720,3720,3720,0
|
|
20241025,114400,56906880,3720,3695,3720,3695,54
|
|
20241025,114300,56707270,3720,3720,3720,3720,0
|
|
20241025,114200,56707270,3720,3720,3720,3720,0
|
|
20241025,114100,56707270,3720,3720,3720,3720,0
|
|
20241025,114000,56707270,3720,3720,3720,3720,0
|
|
20241025,113900,56707270,3720,3720,3720,3720,0
|
|
20241025,113800,56707270,3720,3700,3720,3700,2
|
|
20241025,113700,56699850,3690,3690,3690,3690,201
|
|
20241025,113600,55958160,3720,3720,3720,3720,0
|
|
20241025,113500,55958160,3720,3720,3720,3720,0
|
|
20241025,113400,55958160,3720,3720,3720,3720,0
|
|
20241025,113300,55958160,3720,3720,3720,3720,0
|
|
20241025,113200,55958160,3720,3720,3720,3720,0
|
|
20241025,113100,55958160,3720,3720,3720,3720,0
|
|
20241025,113000,55958160,3720,3685,3720,3685,255
|
|
20241025,112900,55013185,3700,3680,3700,3680,50
|
|
20241025,112800,54828205,3700,3700,3700,3700,0
|
|
20241025,112700,54828205,3700,3700,3700,3700,0
|
|
20241025,112600,54828205,3700,3700,3700,3700,0
|
|
20241025,112500,54828205,3700,3680,3700,3680,7
|
|
20241025,112400,54802325,3675,3675,3675,3675,58
|
|
20241025,112300,54589175,3710,3710,3710,3710,0
|
|
20241025,112200,54589175,3710,3710,3710,3710,0
|
|
20241025,112100,54589175,3710,3710,3710,3710,0
|
|
20241025,112000,54589175,3710,3710,3710,3710,0
|
|
20241025,111900,54589175,3710,3710,3710,3710,0
|
|
20241025,111800,54589175,3710,3710,3710,3710,0
|
|
20241025,111700,54589175,3710,3710,3710,3710,0
|
|
20241025,111600,54589175,3710,3710,3710,3710,0
|
|
20241025,111500,54589175,3710,3710,3710,3710,0
|
|
20241025,111400,54589175,3710,3685,3710,3685,3
|
|
20241025,111300,54578070,3705,3680,3705,3680,64
|
|
20241025,111200,54342520,3710,3710,3710,3710,0
|
|
20241025,111100,54342520,3710,3690,3710,3690,2
|
|
20241025,111000,54335120,3690,3690,3690,3690,0
|
|
20241025,110900,54335120,3690,3690,3710,3690,11
|
|
20241025,110800,54294430,3690,3690,3690,3690,416
|
|
20241025,110700,52759390,3710,3710,3710,3710,0
|
|
20241025,110600,52759390,3710,3710,3710,3710,0
|
|
20241025,110500,52759390,3710,3710,3710,3710,0
|
|
20241025,110400,52759390,3710,3700,3710,3700,5
|
|
20241025,110300,52740850,3700,3700,3700,3700,0
|
|
20241025,110200,52740850,3700,3700,3700,3700,0
|
|
20241025,110100,52740850,3700,3700,3700,3700,0
|
|
20241025,110000,52740850,3700,3690,3700,3690,604
|
|
20241025,105900,50509090,3680,3680,3700,3680,592
|
|
20241025,105800,48330450,3675,3695,3695,3675,31
|
|
20241025,105700,48216215,3680,3675,3680,3675,291
|
|
20241025,105600,47146760,3690,3690,3690,3690,0
|
|
20241025,105500,47146760,3690,3700,3700,3690,302
|
|
20241025,105400,46032335,3695,3690,3700,3670,1488
|
|
20241025,105300,40557395,3710,3710,3710,3710,7
|
|
20241025,105200,40531425,3695,3670,3700,3670,894
|
|
20241025,105100,37236845,3680,3670,3705,3670,809
|
|
20241025,105000,34249045,3680,3680,3680,3680,0
|
|
20241025,104900,34249045,3680,3680,3680,3680,0
|
|
20241025,104800,34249045,3680,3680,3680,3680,0
|
|
20241025,104700,34249045,3680,3680,3680,3680,0
|
|
20241025,104600,34249045,3680,3675,3680,3675,25
|
|
20241025,104500,34157160,3680,3680,3680,3680,0
|
|
20241025,104400,34157160,3680,3680,3680,3680,0
|
|
20241025,104300,34157160,3680,3680,3680,3680,0
|
|
20241025,104200,34157160,3680,3675,3680,3675,4
|
|
20241025,104100,34142445,3665,3690,3690,3665,2808
|
|
20241025,104000,23837515,3675,3675,3675,3675,0
|
|
20241025,103900,23837515,3675,3675,3675,3675,0
|
|
20241025,103800,23837515,3675,3675,3675,3675,0
|
|
20241025,103700,23837515,3675,3675,3675,3675,0
|
|
20241025,103600,23837515,3675,3675,3675,3675,0
|
|
20241025,103500,23837515,3675,3675,3675,3675,5
|
|
20241025,103400,23819140,3675,3675,3675,3675,100
|
|
20241025,103300,23451640,3675,3675,3675,3675,0
|
|
20241025,103200,23451640,3675,3675,3675,3675,31
|
|
20241025,103100,23337715,3680,3680,3680,3680,39
|
|
20241025,103000,23194195,3690,3690,3690,3690,0
|
|
20241025,102900,23194195,3690,3690,3690,3690,0
|
|
20241025,102800,23194195,3690,3690,3690,3690,0
|
|
20241025,102700,23194195,3690,3690,3690,3690,6
|
|
20241025,102600,23172055,3680,3675,3680,3675,111
|
|
20241025,102500,22764100,3680,3680,3680,3680,0
|
|
20241025,102400,22764100,3680,3680,3680,3680,20
|
|
20241025,102300,22690500,3705,3705,3705,3705,0
|
|
20241025,102200,22690500,3705,3705,3705,3705,0
|
|
20241025,102100,22690500,3705,3705,3705,3705,0
|
|
20241025,102000,22690500,3705,3690,3705,3690,5
|
|
20241025,101900,22671990,3685,3685,3685,3685,1000
|
|
20241025,101800,18986990,3685,3685,3685,3685,0
|
|
20241025,101700,18986990,3685,3685,3685,3685,0
|
|
20241025,101600,18986990,3685,3685,3685,3685,7
|
|
20241025,101500,18961195,3685,3685,3685,3685,0
|
|
20241025,101400,18961195,3685,3685,3685,3685,0
|
|
20241025,101300,18961195,3685,3685,3685,3685,6
|
|
20241025,101200,18939085,3675,3675,3675,3675,0
|
|
20241025,101100,18939085,3675,3675,3675,3675,0
|
|
20241025,101000,18939085,3675,3675,3675,3675,0
|
|
20241025,100900,18939085,3675,3675,3675,3675,0
|
|
20241025,100800,18939085,3675,3675,3675,3675,310
|
|
20241025,100700,17799835,3685,3685,3685,3685,0
|
|
20241025,100600,17799835,3685,3685,3685,3685,0
|
|
20241025,100500,17799835,3685,3685,3685,3685,0
|
|
20241025,100400,17799835,3685,3685,3685,3685,0
|
|
20241025,100300,17799835,3685,3685,3685,3685,0
|
|
20241025,100200,17799835,3685,3685,3685,3685,0
|
|
20241025,100100,17799835,3685,3685,3685,3685,0
|
|
20241025,100000,17799835,3685,3685,3685,3685,4
|
|
20241025,095900,17785095,3670,3670,3670,3670,0
|
|
20241025,095800,17785095,3670,3670,3670,3670,0
|
|
20241025,095700,17785095,3670,3670,3670,3670,1
|
|
20241025,095600,17781425,3675,3675,3675,3675,0
|
|
20241025,095500,17781425,3675,3675,3675,3675,0
|
|
20241025,095400,17781425,3675,3675,3675,3675,124
|
|
20241025,095300,17325725,3675,3675,3675,3675,1
|
|
20241025,095200,17322050,3690,3675,3690,3675,10
|
|
20241025,095100,17285180,3680,3680,3680,3680,0
|
|
20241025,095000,17285180,3680,3680,3680,3680,0
|
|
20241025,094900,17285180,3680,3680,3680,3680,0
|
|
20241025,094800,17285180,3680,3680,3680,3680,0
|
|
20241025,094700,17285180,3680,3680,3680,3680,49
|
|
20241025,094600,17104860,3680,3680,3680,3680,0
|
|
20241025,094500,17104860,3680,3680,3680,3680,1
|
|
20241025,094400,17101180,3690,3690,3690,3690,0
|
|
20241025,094300,17101180,3690,3680,3695,3680,299
|
|
20241025,094200,15997870,3710,3710,3710,3710,0
|
|
20241025,094100,15997870,3710,3710,3710,3710,0
|
|
20241025,094000,15997870,3710,3710,3710,3710,0
|
|
20241025,093900,15997870,3710,3710,3710,3710,0
|
|
20241025,093800,15997870,3710,3710,3710,3710,0
|
|
20241025,093700,15997870,3710,3710,3710,3710,0
|
|
20241025,093600,15997870,3710,3695,3710,3695,7
|
|
20241025,093500,15971915,3685,3685,3685,3685,0
|
|
20241025,093400,15971915,3685,3700,3710,3685,889
|
|
20241025,093300,12695765,3705,3705,3705,3705,0
|
|
20241025,093200,12695765,3705,3700,3705,3700,4
|
|
20241025,093100,12680950,3685,3685,3685,3685,0
|
|
20241025,093000,12680950,3685,3685,3685,3685,0
|
|
20241025,092900,12680950,3685,3690,3690,3685,533
|
|
20241025,092800,10714280,3710,3710,3710,3710,0
|
|
20241025,092700,10714280,3710,3710,3710,3710,0
|
|
20241025,092600,10714280,3710,3710,3710,3710,0
|
|
20241025,092500,10714280,3710,3710,3710,3710,0
|
|
20241025,092400,10714280,3710,3690,3710,3690,108
|
|
20241025,092300,10315650,3685,3700,3710,3685,105
|
|
20241025,092200,9928610,3685,3685,3685,3685,0
|
|
20241025,092100,9928610,3685,3685,3685,3685,473
|
|
20241025,092000,8185605,3710,3710,3710,3710,0
|
|
20241025,091900,8185605,3710,3710,3710,3710,0
|
|
20241025,091800,8185605,3710,3710,3710,3710,0
|
|
20241025,091700,8185605,3710,3710,3710,3710,0
|
|
20241025,091600,8185605,3710,3710,3710,3710,4
|
|
20241025,091500,8170765,3690,3690,3690,3690,190
|
|
20241025,091400,7469665,3710,3710,3710,3710,5
|
|
20241025,091300,7451115,3710,3710,3710,3710,0
|
|
20241025,091200,7451115,3710,3710,3710,3710,3
|
|
20241025,091100,7439985,3695,3695,3695,3695,0
|
|
20241025,091000,7439985,3695,3700,3700,3695,410
|
|
20241025,090900,5923240,3735,3735,3735,3735,16
|
|
20241025,090800,5863480,3700,3700,3700,3700,530
|
|
20241025,090700,3902480,3735,3735,3735,3735,0
|
|
20241025,090600,3902480,3735,3725,3735,3725,22
|
|
20241025,090500,3820370,3735,3735,3735,3735,0
|
|
20241025,090400,3820370,3735,3735,3735,3735,0
|
|
20241025,090300,3820370,3735,3735,3735,3735,0
|
|
20241025,090200,3820370,3735,3745,3745,3735,10
|
|
20241025,090100,3782990,3700,3705,3705,3700,1011
|
|
20241025,090000,41250,3750,3750,3750,3750,11
|