675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201200,161510770,5220,5220,5220,5220,282
|
|
20241025,201100,161510770,5220,5220,5220,5220,0
|
|
20241025,201000,161510770,5220,5220,5220,5220,0
|
|
20241025,200900,161510770,5220,5220,5220,5220,0
|
|
20241025,200800,161510770,5220,5220,5220,5220,0
|
|
20241025,200700,161510770,5220,5220,5220,5220,0
|
|
20241025,200600,161510770,5220,5220,5220,5220,0
|
|
20241025,200500,161510770,5220,5220,5220,5220,0
|
|
20241025,200400,161510770,5220,5220,5220,5220,0
|
|
20241025,200300,161510770,5220,5220,5220,5220,0
|
|
20241025,200200,161510770,5220,5220,5220,5220,0
|
|
20241025,200100,161510770,5220,5220,5220,5220,0
|
|
20241025,200000,161510770,5220,5220,5220,5220,0
|
|
20241025,195900,161510770,5220,5220,5220,5220,0
|
|
20241025,195800,161510770,5220,5220,5220,5220,0
|
|
20241025,195700,161510770,5220,5220,5220,5220,0
|
|
20241025,195600,161510770,5220,5220,5220,5220,0
|
|
20241025,195500,161510770,5220,5220,5220,5220,0
|
|
20241025,195400,161510770,5220,5220,5220,5220,0
|
|
20241025,195300,161510770,5220,5220,5220,5220,0
|
|
20241025,195200,161510770,5220,5220,5220,5220,0
|
|
20241025,195100,161510770,5220,5220,5220,5220,0
|
|
20241025,195000,161510770,5220,5220,5220,5220,0
|
|
20241025,194900,161510770,5220,5220,5220,5220,0
|
|
20241025,194800,161510770,5220,5220,5220,5220,0
|
|
20241025,194700,161510770,5220,5220,5220,5220,0
|
|
20241025,194600,161510770,5220,5220,5220,5220,0
|
|
20241025,194500,161510770,5220,5220,5220,5220,0
|
|
20241025,194400,161510770,5220,5220,5220,5220,0
|
|
20241025,194300,161510770,5220,5220,5220,5220,0
|
|
20241025,194200,161510770,5220,5220,5220,5220,282
|
|
20241025,194100,161510770,5220,5220,5220,5220,0
|
|
20241025,194000,161510770,5220,5220,5220,5220,0
|
|
20241025,193900,161510770,5220,5220,5220,5220,0
|
|
20241025,193800,161510770,5220,5220,5220,5220,0
|
|
20241025,193700,161510770,5220,5220,5220,5220,0
|
|
20241025,193600,161510770,5220,5220,5220,5220,0
|
|
20241025,193500,161510770,5220,5220,5220,5220,0
|
|
20241025,193400,161510770,5220,5220,5220,5220,0
|
|
20241025,193300,161510770,5220,5220,5220,5220,0
|
|
20241025,193200,161510770,5220,5220,5220,5220,0
|
|
20241025,193100,161510770,5220,5220,5220,5220,0
|
|
20241025,193000,161510770,5220,5220,5220,5220,0
|
|
20241025,192900,161510770,5220,5220,5220,5220,0
|
|
20241025,192800,161510770,5220,5220,5220,5220,0
|
|
20241025,192700,161510770,5220,5220,5220,5220,0
|
|
20241025,192600,161510770,5220,5220,5220,5220,0
|
|
20241025,192500,161510770,5220,5220,5220,5220,0
|
|
20241025,192400,161510770,5220,5220,5220,5220,0
|
|
20241025,192300,161510770,5220,5220,5220,5220,0
|
|
20241025,192200,161510770,5220,5220,5220,5220,0
|
|
20241025,192100,161510770,5220,5220,5220,5220,0
|
|
20241025,192000,161510770,5220,5220,5220,5220,0
|
|
20241025,191900,161510770,5220,5220,5220,5220,0
|
|
20241025,191800,161510770,5220,5220,5220,5220,0
|
|
20241025,191700,161510770,5220,5220,5220,5220,0
|
|
20241025,191600,161510770,5220,5220,5220,5220,0
|
|
20241025,191500,161510770,5220,5220,5220,5220,0
|
|
20241025,191400,161510770,5220,5220,5220,5220,0
|
|
20241025,191300,161510770,5220,5220,5220,5220,0
|
|
20241025,191200,161510770,5220,5220,5220,5220,282
|
|
20241025,191100,161510770,5220,5220,5220,5220,0
|
|
20241025,191000,161510770,5220,5220,5220,5220,0
|
|
20241025,190900,161510770,5220,5220,5220,5220,0
|
|
20241025,190800,161510770,5220,5220,5220,5220,0
|
|
20241025,190700,161510770,5220,5220,5220,5220,0
|
|
20241025,190600,161510770,5220,5220,5220,5220,0
|
|
20241025,190500,161510770,5220,5220,5220,5220,0
|
|
20241025,190400,161510770,5220,5220,5220,5220,0
|
|
20241025,190300,161510770,5220,5220,5220,5220,0
|
|
20241025,190200,161510770,5220,5220,5220,5220,0
|
|
20241025,190100,161510770,5220,5220,5220,5220,0
|
|
20241025,190000,161510770,5220,5220,5220,5220,0
|
|
20241025,185900,161510770,5220,5220,5220,5220,0
|
|
20241025,185800,161510770,5220,5220,5220,5220,0
|
|
20241025,185700,161510770,5220,5220,5220,5220,0
|
|
20241025,185600,161510770,5220,5220,5220,5220,0
|
|
20241025,185500,161510770,5220,5220,5220,5220,0
|
|
20241025,185400,161510770,5220,5220,5220,5220,0
|
|
20241025,185300,161510770,5220,5220,5220,5220,0
|
|
20241025,185200,161510770,5220,5220,5220,5220,0
|
|
20241025,185100,161510770,5220,5220,5220,5220,0
|
|
20241025,185000,161510770,5220,5220,5220,5220,0
|
|
20241025,184900,161510770,5220,5220,5220,5220,0
|
|
20241025,184800,161510770,5220,5220,5220,5220,0
|
|
20241025,184700,161510770,5220,5220,5220,5220,0
|
|
20241025,184600,161510770,5220,5220,5220,5220,0
|
|
20241025,184500,161510770,5220,5220,5220,5220,0
|
|
20241025,184400,161510770,5220,5220,5220,5220,0
|
|
20241025,184300,161510770,5220,5220,5220,5220,0
|
|
20241025,184200,161510770,5220,5220,5220,5220,282
|
|
20241025,184100,161510770,5220,5220,5220,5220,0
|
|
20241025,184000,161510770,5220,5220,5220,5220,0
|
|
20241025,183900,161510770,5220,5220,5220,5220,0
|
|
20241025,183800,161510770,5220,5220,5220,5220,0
|
|
20241025,183700,161510770,5220,5220,5220,5220,0
|
|
20241025,183600,161510770,5220,5220,5220,5220,0
|
|
20241025,183500,161510770,5220,5220,5220,5220,0
|
|
20241025,183400,161510770,5220,5220,5220,5220,0
|
|
20241025,183300,161510770,5220,5220,5220,5220,0
|
|
20241025,183200,161510770,5220,5220,5220,5220,0
|
|
20241025,183100,161510770,5220,5220,5220,5220,0
|
|
20241025,183000,161510770,5220,5220,5220,5220,0
|
|
20241025,182900,161510770,5220,5220,5220,5220,0
|
|
20241025,182800,161510770,5220,5220,5220,5220,0
|
|
20241025,182700,161510770,5220,5220,5220,5220,0
|
|
20241025,182600,161510770,5220,5220,5220,5220,0
|
|
20241025,182500,161510770,5220,5220,5220,5220,0
|
|
20241025,182400,161510770,5220,5220,5220,5220,0
|
|
20241025,182300,161510770,5220,5220,5220,5220,0
|
|
20241025,182200,161510770,5220,5220,5220,5220,0
|
|
20241025,182100,161510770,5220,5220,5220,5220,0
|
|
20241025,182000,161510770,5220,5220,5220,5220,0
|
|
20241025,181900,161510770,5220,5220,5220,5220,0
|
|
20241025,181800,161510770,5220,5220,5220,5220,0
|
|
20241025,181700,161510770,5220,5220,5220,5220,0
|
|
20241025,181600,161510770,5220,5220,5220,5220,0
|
|
20241025,181500,161510770,5220,5220,5220,5220,0
|
|
20241025,181400,161510770,5220,5220,5220,5220,0
|
|
20241025,181300,161510770,5220,5220,5220,5220,0
|
|
20241025,181200,161510770,5220,5220,5220,5220,282
|
|
20241025,181100,161510770,5220,5220,5220,5220,0
|
|
20241025,181000,161510770,5220,5220,5220,5220,0
|
|
20241025,180900,161510770,5220,5220,5220,5220,0
|
|
20241025,180800,161510770,5220,5220,5220,5220,0
|
|
20241025,180700,161510770,5220,5220,5220,5220,0
|
|
20241025,180600,161510770,5220,5220,5220,5220,0
|
|
20241025,180500,161510770,5220,5220,5220,5220,0
|
|
20241025,180400,161510770,5220,5220,5220,5220,0
|
|
20241025,180300,161510770,5220,5220,5220,5220,0
|
|
20241025,180200,161510770,5220,5220,5220,5220,0
|
|
20241025,180100,161510770,5220,5220,5220,5220,0
|
|
20241025,180000,161510770,5220,5220,5220,5220,0
|
|
20241025,175900,161510770,5220,5220,5220,5220,0
|
|
20241025,175800,161510770,5220,5220,5220,5220,0
|
|
20241025,175700,161510770,5220,5220,5220,5220,0
|
|
20241025,175600,161510770,5220,5220,5220,5220,0
|
|
20241025,175500,161510770,5220,5220,5220,5220,0
|
|
20241025,175400,161510770,5220,5220,5220,5220,0
|
|
20241025,175300,161510770,5220,5220,5220,5220,0
|
|
20241025,175200,161510770,5220,5220,5220,5220,0
|
|
20241025,175100,161510770,5220,5220,5220,5220,0
|
|
20241025,175000,161510770,5220,5220,5220,5220,0
|
|
20241025,174900,161510770,5220,5220,5220,5220,0
|
|
20241025,174800,161510770,5220,5220,5220,5220,0
|
|
20241025,174700,161510770,5220,5220,5220,5220,0
|
|
20241025,174600,161510770,5220,5220,5220,5220,0
|
|
20241025,174500,161510770,5220,5220,5220,5220,0
|
|
20241025,174400,161510770,5220,5220,5220,5220,0
|
|
20241025,174300,161510770,5220,5220,5220,5220,0
|
|
20241025,174200,161510770,5220,5220,5220,5220,282
|
|
20241025,174100,161510770,5220,5220,5220,5220,0
|
|
20241025,174000,161510770,5220,5220,5220,5220,0
|
|
20241025,173900,161510770,5220,5220,5220,5220,0
|
|
20241025,173800,161510770,5220,5220,5220,5220,0
|
|
20241025,173700,161510770,5220,5220,5220,5220,0
|
|
20241025,173600,161510770,5220,5220,5220,5220,0
|
|
20241025,173500,161510770,5220,5220,5220,5220,0
|
|
20241025,173400,161510770,5220,5220,5220,5220,0
|
|
20241025,173300,161510770,5220,5220,5220,5220,0
|
|
20241025,173200,161510770,5220,5220,5220,5220,0
|
|
20241025,173100,161510770,5220,5220,5220,5220,0
|
|
20241025,173000,161510770,5220,5220,5220,5220,0
|
|
20241025,172900,161510770,5220,5220,5220,5220,0
|
|
20241025,172800,161510770,5220,5220,5220,5220,0
|
|
20241025,172700,161510770,5220,5220,5220,5220,0
|
|
20241025,172600,161510770,5220,5220,5220,5220,0
|
|
20241025,172500,161510770,5220,5220,5220,5220,0
|
|
20241025,172400,161510770,5220,5220,5220,5220,0
|
|
20241025,172300,161510770,5220,5220,5220,5220,0
|
|
20241025,172200,161510770,5220,5220,5220,5220,0
|
|
20241025,172100,161510770,5220,5220,5220,5220,0
|
|
20241025,172000,161510770,5220,5220,5220,5220,0
|
|
20241025,171900,161510770,5220,5220,5220,5220,0
|
|
20241025,171800,161510770,5220,5220,5220,5220,0
|
|
20241025,171700,161510770,5220,5220,5220,5220,0
|
|
20241025,171600,161510770,5220,5220,5220,5220,0
|
|
20241025,171500,161510770,5220,5220,5220,5220,0
|
|
20241025,171400,161510770,5220,5220,5220,5220,0
|
|
20241025,171300,161510770,5220,5220,5220,5220,0
|
|
20241025,171200,161510770,5220,5220,5220,5220,282
|
|
20241025,171100,161510770,5220,5220,5220,5220,0
|
|
20241025,171000,161510770,5220,5220,5220,5220,0
|
|
20241025,170900,161510770,5220,5220,5220,5220,0
|
|
20241025,170800,161510770,5220,5220,5220,5220,0
|
|
20241025,170700,161510770,5220,5220,5220,5220,0
|
|
20241025,170600,161510770,5220,5220,5220,5220,0
|
|
20241025,170500,161510770,5220,5220,5220,5220,0
|
|
20241025,170400,161510770,5220,5220,5220,5220,0
|
|
20241025,170300,161510770,5220,5220,5220,5220,0
|
|
20241025,170200,161510770,5220,5220,5220,5220,0
|
|
20241025,170100,161510770,5220,5220,5220,5220,0
|
|
20241025,170000,161510770,5220,5220,5220,5220,0
|
|
20241025,165900,161510770,5220,5220,5220,5220,0
|
|
20241025,165800,161510770,5220,5220,5220,5220,0
|
|
20241025,165700,161510770,5220,5220,5220,5220,0
|
|
20241025,165600,161510770,5220,5220,5220,5220,0
|
|
20241025,165500,161510770,5220,5220,5220,5220,0
|
|
20241025,165400,161510770,5220,5220,5220,5220,0
|
|
20241025,165300,161510770,5220,5220,5220,5220,0
|
|
20241025,165200,161510770,5220,5220,5220,5220,0
|
|
20241025,165100,161510770,5220,5220,5220,5220,0
|
|
20241025,165000,161510770,5220,5220,5220,5220,0
|
|
20241025,164900,161510770,5220,5220,5220,5220,0
|
|
20241025,164800,161510770,5220,5220,5220,5220,0
|
|
20241025,164700,161510770,5220,5220,5220,5220,0
|
|
20241025,164600,161510770,5220,5220,5220,5220,0
|
|
20241025,164500,161510770,5220,5220,5220,5220,0
|
|
20241025,164400,161510770,5220,5220,5220,5220,0
|
|
20241025,164300,161510770,5220,5220,5220,5220,0
|
|
20241025,164200,161510770,5220,5220,5220,5220,282
|
|
20241025,164100,161510770,5220,5220,5220,5220,0
|
|
20241025,164000,161510770,5220,5220,5220,5220,0
|
|
20241025,163900,161510770,5220,5220,5220,5220,0
|
|
20241025,163800,161510770,5220,5220,5220,5220,0
|
|
20241025,163700,161510770,5220,5220,5220,5220,0
|
|
20241025,163600,161510770,5220,5220,5220,5220,0
|
|
20241025,163500,161510770,5220,5220,5220,5220,0
|
|
20241025,163400,161510770,5220,5220,5220,5220,0
|
|
20241025,163300,161510770,5220,5220,5220,5220,0
|
|
20241025,163200,161510770,5220,5220,5220,5220,0
|
|
20241025,163100,161510770,5220,5220,5220,5220,0
|
|
20241025,163000,161510770,5220,5220,5220,5220,0
|
|
20241025,162900,161510770,5220,5220,5220,5220,0
|
|
20241025,162800,161510770,5220,5220,5220,5220,0
|
|
20241025,162700,161510770,5220,5220,5220,5220,0
|
|
20241025,162600,161510770,5220,5220,5220,5220,0
|
|
20241025,162500,161510770,5220,5220,5220,5220,0
|
|
20241025,162400,161510770,5220,5220,5220,5220,0
|
|
20241025,162300,161510770,5220,5220,5220,5220,0
|
|
20241025,162200,161510770,5220,5220,5220,5220,0
|
|
20241025,162100,161510770,5220,5220,5220,5220,0
|
|
20241025,162000,161510770,5220,5220,5220,5220,0
|
|
20241025,161900,161510770,5220,5220,5220,5220,0
|
|
20241025,161800,161510770,5220,5220,5220,5220,0
|
|
20241025,161700,161510770,5220,5220,5220,5220,0
|
|
20241025,161600,161510770,5220,5220,5220,5220,0
|
|
20241025,161500,161510770,5220,5220,5220,5220,0
|
|
20241025,161400,161510770,5220,5220,5220,5220,0
|
|
20241025,161300,161510770,5220,5220,5220,5220,0
|
|
20241025,161200,161510770,5220,5220,5220,5220,282
|
|
20241025,161100,161510770,5220,5220,5220,5220,0
|
|
20241025,161000,161510770,5220,5220,5220,5220,0
|
|
20241025,160900,161510770,5220,5220,5220,5220,0
|
|
20241025,160800,161510770,5220,5220,5220,5220,0
|
|
20241025,160700,161510770,5220,5220,5220,5220,0
|
|
20241025,160600,161510770,5220,5220,5220,5220,0
|
|
20241025,160500,161510770,5220,5220,5220,5220,0
|
|
20241025,160400,161510770,5220,5220,5220,5220,0
|
|
20241025,160300,161510770,5220,5220,5220,5220,0
|
|
20241025,160200,161510770,5220,5220,5220,5220,0
|
|
20241025,160100,161510770,5220,5220,5220,5220,0
|
|
20241025,160000,161510770,5220,5220,5220,5220,0
|
|
20241025,155900,161510770,5220,5220,5220,5220,0
|
|
20241025,155800,161510770,5220,5220,5220,5220,0
|
|
20241025,155700,161510770,5220,5220,5220,5220,0
|
|
20241025,155600,161510770,5220,5220,5220,5220,0
|
|
20241025,155500,161510770,5220,5220,5220,5220,0
|
|
20241025,155400,161510770,5220,5220,5220,5220,0
|
|
20241025,155300,161510770,5220,5220,5220,5220,0
|
|
20241025,155200,161510770,5220,5220,5220,5220,0
|
|
20241025,155100,161510770,5220,5220,5220,5220,0
|
|
20241025,155000,161510770,5220,5220,5220,5220,0
|
|
20241025,154900,161510770,5220,5220,5220,5220,0
|
|
20241025,154800,161510770,5220,5220,5220,5220,0
|
|
20241025,154700,161510770,5220,5220,5220,5220,0
|
|
20241025,154600,161510770,5220,5220,5220,5220,0
|
|
20241025,154500,161510770,5220,5220,5220,5220,0
|
|
20241025,154400,161510770,5220,5220,5220,5220,0
|
|
20241025,154300,161510770,5220,5220,5220,5220,0
|
|
20241025,154200,161510770,5220,5220,5220,5220,282
|
|
20241025,154100,161510770,5220,5220,5220,5220,0
|
|
20241025,154000,161510770,5220,5220,5220,5220,0
|
|
20241025,153900,161510770,5220,5220,5220,5220,0
|
|
20241025,153800,161510770,5220,5220,5220,5220,0
|
|
20241025,153700,161510770,5220,5220,5220,5220,0
|
|
20241025,153600,161510770,5220,5220,5220,5220,0
|
|
20241025,153500,161510770,5220,5220,5220,5220,0
|
|
20241025,153400,161510770,5220,5220,5220,5220,0
|
|
20241025,153300,161510770,5220,5220,5220,5220,0
|
|
20241025,153200,161510770,5220,5220,5220,5220,0
|
|
20241025,153100,161510770,5220,5220,5220,5220,0
|
|
20241025,153000,161510770,5220,5220,5220,5220,282
|
|
20241025,152900,160038730,5220,5220,5220,5220,0
|
|
20241025,152800,160038730,5220,5220,5220,5220,0
|
|
20241025,152700,160038730,5220,5220,5220,5220,0
|
|
20241025,152600,160038730,5220,5220,5220,5220,0
|
|
20241025,152500,160038730,5220,5220,5220,5220,0
|
|
20241025,152400,160038730,5220,5220,5220,5220,0
|
|
20241025,152300,160038730,5220,5220,5220,5220,0
|
|
20241025,152200,160038730,5220,5220,5220,5220,0
|
|
20241025,152100,160038730,5220,5220,5220,5220,0
|
|
20241025,152000,160038730,5220,5220,5220,5220,0
|
|
20241025,151900,160038730,5220,5260,5260,5220,1213
|
|
20241025,151800,153703490,5230,5230,5230,5230,0
|
|
20241025,151700,153703490,5230,5230,5230,5230,0
|
|
20241025,151600,153703490,5230,5230,5230,5230,0
|
|
20241025,151500,153703490,5230,5230,5230,5230,0
|
|
20241025,151400,153703490,5230,5250,5250,5230,901
|
|
20241025,151300,148988360,5250,5250,5250,5250,64
|
|
20241025,151200,148652360,5260,5260,5260,5260,17
|
|
20241025,151100,148562940,5250,5250,5250,5250,197
|
|
20241025,151000,147528690,5250,5250,5250,5250,300
|
|
20241025,150900,145953690,5250,5250,5250,5250,0
|
|
20241025,150800,145953690,5250,5250,5250,5250,1
|
|
20241025,150700,145948440,5250,5250,5250,5250,0
|
|
20241025,150600,145948440,5250,5250,5250,5250,0
|
|
20241025,150500,145948440,5250,5250,5250,5250,0
|
|
20241025,150400,145948440,5250,5250,5250,5250,945
|
|
20241025,150300,140987190,5250,5250,5250,5250,483
|
|
20241025,150200,138451440,5240,5240,5240,5240,0
|
|
20241025,150100,138451440,5240,5240,5240,5240,0
|
|
20241025,150000,138451440,5240,5240,5240,5240,104
|
|
20241025,145900,137906480,5240,5240,5240,5240,0
|
|
20241025,145800,137906480,5240,5240,5240,5240,0
|
|
20241025,145700,137906480,5240,5240,5240,5240,26
|
|
20241025,145600,137770240,5240,5240,5240,5240,0
|
|
20241025,145500,137770240,5240,5240,5240,5240,0
|
|
20241025,145400,137770240,5240,5240,5240,5240,50
|
|
20241025,145300,137508240,5240,5240,5240,5240,100
|
|
20241025,145200,136984240,5250,5250,5250,5250,0
|
|
20241025,145100,136984240,5250,5250,5250,5250,0
|
|
20241025,145000,136984240,5250,5240,5250,5230,2769
|
|
20241025,144900,122480700,5240,5240,5240,5240,20
|
|
20241025,144800,122375900,5250,5250,5250,5250,5
|
|
20241025,144700,122349650,5240,5240,5240,5240,20
|
|
20241025,144600,122244850,5240,5240,5240,5240,0
|
|
20241025,144500,122244850,5240,5240,5240,5240,0
|
|
20241025,144400,122244850,5240,5240,5240,5240,72
|
|
20241025,144300,121867570,5250,5250,5250,5250,70
|
|
20241025,144200,121500070,5240,5240,5240,5240,1
|
|
20241025,144100,121494830,5240,5240,5240,5240,1
|
|
20241025,144000,121489590,5250,5250,5250,5250,5
|
|
20241025,143900,121463340,5240,5240,5240,5240,0
|
|
20241025,143800,121463340,5240,5240,5240,5240,0
|
|
20241025,143700,121463340,5240,5240,5240,5240,323
|
|
20241025,143600,119770820,5250,5260,5260,5250,188
|
|
20241025,143500,118783810,5260,5260,5260,5260,1
|
|
20241025,143400,118778550,5250,5250,5250,5250,200
|
|
20241025,143300,117728550,5250,5250,5250,5250,0
|
|
20241025,143200,117728550,5250,5250,5250,5250,0
|
|
20241025,143100,117728550,5250,5250,5250,5250,0
|
|
20241025,143000,117728550,5250,5250,5250,5250,0
|
|
20241025,142900,117728550,5250,5250,5250,5250,0
|
|
20241025,142800,117728550,5250,5250,5250,5250,0
|
|
20241025,142700,117728550,5250,5250,5250,5250,3263
|
|
20241025,142600,100597800,5260,5260,5260,5260,2527
|
|
20241025,142500,87305780,5260,5260,5260,5260,10
|
|
20241025,142400,87253180,5260,5260,5260,5260,2
|
|
20241025,142300,87242660,5260,5260,5260,5260,0
|
|
20241025,142200,87242660,5260,5260,5260,5260,1
|
|
20241025,142100,87237400,5260,5260,5260,5260,0
|
|
20241025,142000,87237400,5260,5260,5260,5260,0
|
|
20241025,141900,87237400,5260,5260,5260,5260,97
|
|
20241025,141800,86727180,5270,5270,5270,5270,0
|
|
20241025,141700,86727180,5270,5270,5270,5270,0
|
|
20241025,141600,86727180,5270,5270,5270,5270,0
|
|
20241025,141500,86727180,5270,5270,5270,5270,79
|
|
20241025,141400,86310850,5280,5280,5280,5280,3
|
|
20241025,141300,86295010,5280,5280,5280,5280,0
|
|
20241025,141200,86295010,5280,5280,5280,5280,0
|
|
20241025,141100,86295010,5280,5280,5280,5280,0
|
|
20241025,141000,86295010,5280,5280,5280,5280,0
|
|
20241025,140900,86295010,5280,5280,5280,5280,0
|
|
20241025,140800,86295010,5280,5280,5280,5280,0
|
|
20241025,140700,86295010,5280,5280,5280,5280,0
|
|
20241025,140600,86295010,5280,5280,5280,5280,20
|
|
20241025,140500,86189410,5290,5290,5290,5290,18
|
|
20241025,140400,86094190,5280,5280,5280,5280,0
|
|
20241025,140300,86094190,5280,5280,5280,5280,1
|
|
20241025,140200,86088910,5280,5280,5280,5280,97
|
|
20241025,140100,85576750,5280,5280,5280,5280,0
|
|
20241025,140000,85576750,5280,5280,5280,5280,1
|
|
20241025,135900,85571470,5280,5280,5280,5280,0
|
|
20241025,135800,85571470,5280,5280,5280,5280,110
|
|
20241025,135700,84990670,5280,5280,5280,5280,0
|
|
20241025,135600,84990670,5280,5280,5280,5280,0
|
|
20241025,135500,84990670,5280,5280,5280,5280,86
|
|
20241025,135400,84536590,5290,5290,5290,5290,0
|
|
20241025,135300,84536590,5290,5290,5290,5290,0
|
|
20241025,135200,84536590,5290,5290,5290,5290,0
|
|
20241025,135100,84536590,5290,5290,5290,5290,1
|
|
20241025,135000,84531300,5280,5280,5280,5280,0
|
|
20241025,134900,84531300,5280,5300,5300,5280,2
|
|
20241025,134800,84520720,5290,5290,5290,5290,0
|
|
20241025,134700,84520720,5290,5290,5290,5290,0
|
|
20241025,134600,84520720,5290,5290,5290,5290,308
|
|
20241025,134500,82891400,5280,5280,5280,5280,215
|
|
20241025,134400,81756200,5280,5280,5280,5280,0
|
|
20241025,134300,81756200,5280,5280,5280,5280,0
|
|
20241025,134200,81756200,5280,5280,5280,5280,0
|
|
20241025,134100,81756200,5280,5280,5280,5280,0
|
|
20241025,134000,81756200,5280,5280,5280,5280,0
|
|
20241025,133900,81756200,5280,5280,5280,5280,0
|
|
20241025,133800,81756200,5280,5280,5280,5280,0
|
|
20241025,133700,81756200,5280,5280,5280,5280,3
|
|
20241025,133600,81740360,5280,5280,5280,5280,0
|
|
20241025,133500,81740360,5280,5280,5280,5280,0
|
|
20241025,133400,81740360,5280,5280,5280,5280,0
|
|
20241025,133300,81740360,5280,5280,5280,5280,0
|
|
20241025,133200,81740360,5280,5280,5280,5270,21
|
|
20241025,133100,81629550,5280,5280,5280,5280,0
|
|
20241025,133000,81629550,5280,5280,5280,5280,0
|
|
20241025,132900,81629550,5280,5280,5280,5280,0
|
|
20241025,132800,81629550,5280,5280,5280,5280,0
|
|
20241025,132700,81629550,5280,5280,5280,5280,0
|
|
20241025,132600,81629550,5280,5280,5280,5280,7
|
|
20241025,132500,81592590,5280,5280,5280,5280,0
|
|
20241025,132400,81592590,5280,5280,5280,5280,50
|
|
20241025,132300,81328590,5280,5280,5280,5280,7
|
|
20241025,132200,81291630,5270,5260,5270,5260,537
|
|
20241025,132100,78465990,5270,5270,5270,5270,51
|
|
20241025,132000,78197220,5270,5270,5270,5270,0
|
|
20241025,131900,78197220,5270,5270,5270,5270,0
|
|
20241025,131800,78197220,5270,5270,5270,5270,0
|
|
20241025,131700,78197220,5270,5270,5270,5270,0
|
|
20241025,131600,78197220,5270,5270,5270,5270,0
|
|
20241025,131500,78197220,5270,5270,5270,5270,0
|
|
20241025,131400,78197220,5270,5270,5270,5270,138
|
|
20241025,131300,77469960,5290,5290,5290,5290,0
|
|
20241025,131200,77469960,5290,5290,5290,5290,0
|
|
20241025,131100,77469960,5290,5290,5290,5290,0
|
|
20241025,131000,77469960,5290,5280,5290,5280,150
|
|
20241025,130900,76677740,5270,5270,5270,5270,40
|
|
20241025,130800,76466940,5280,5280,5280,5280,0
|
|
20241025,130700,76466940,5280,5280,5280,5280,0
|
|
20241025,130600,76466940,5280,5280,5280,5280,0
|
|
20241025,130500,76466940,5280,5280,5280,5280,501
|
|
20241025,130400,73821660,5280,5280,5280,5280,0
|
|
20241025,130300,73821660,5280,5280,5280,5280,0
|
|
20241025,130200,73821660,5280,5280,5280,5280,186
|
|
20241025,130100,72839580,5280,5280,5280,5280,1
|
|
20241025,130000,72834300,5280,5280,5280,5280,0
|
|
20241025,125900,72834300,5280,5280,5280,5280,0
|
|
20241025,125800,72834300,5280,5280,5280,5280,6
|
|
20241025,125700,72802620,5280,5280,5280,5280,93
|
|
20241025,125600,72311580,5280,5280,5280,5280,0
|
|
20241025,125500,72311580,5280,5280,5280,5280,0
|
|
20241025,125400,72311580,5280,5280,5280,5280,0
|
|
20241025,125300,72311580,5280,5280,5280,5280,0
|
|
20241025,125200,72311580,5280,5280,5280,5280,0
|
|
20241025,125100,72311580,5280,5280,5280,5280,0
|
|
20241025,125000,72311580,5280,5280,5280,5280,0
|
|
20241025,124900,72311580,5280,5280,5280,5280,0
|
|
20241025,124800,72311580,5280,5280,5280,5280,0
|
|
20241025,124700,72311580,5280,5280,5280,5280,0
|
|
20241025,124600,72311580,5280,5280,5280,5280,0
|
|
20241025,124500,72311580,5280,5280,5280,5280,0
|
|
20241025,124400,72311580,5280,5280,5280,5280,0
|
|
20241025,124300,72311580,5280,5280,5280,5280,0
|
|
20241025,124200,72311580,5280,5280,5280,5280,0
|
|
20241025,124100,72311580,5280,5280,5280,5280,0
|
|
20241025,124000,72311580,5280,5280,5280,5280,0
|
|
20241025,123900,72311580,5280,5280,5280,5280,0
|
|
20241025,123800,72311580,5280,5280,5280,5280,0
|
|
20241025,123700,72311580,5280,5280,5280,5280,0
|
|
20241025,123600,72311580,5280,5280,5280,5280,0
|
|
20241025,123500,72311580,5280,5280,5280,5280,0
|
|
20241025,123400,72311580,5280,5280,5280,5280,0
|
|
20241025,123300,72311580,5280,5280,5280,5280,0
|
|
20241025,123200,72311580,5280,5280,5280,5280,26
|
|
20241025,123100,72174300,5270,5270,5270,5270,0
|
|
20241025,123000,72174300,5270,5270,5270,5270,1
|
|
20241025,122900,72169030,5300,5280,5300,5280,580
|
|
20241025,122800,69098820,5270,5270,5270,5270,12
|
|
20241025,122700,69035580,5260,5260,5260,5260,0
|
|
20241025,122600,69035580,5260,5260,5260,5260,0
|
|
20241025,122500,69035580,5260,5260,5260,5260,363
|
|
20241025,122400,67126200,5260,5260,5260,5260,0
|
|
20241025,122300,67126200,5260,5260,5260,5260,0
|
|
20241025,122200,67126200,5260,5260,5260,5260,0
|
|
20241025,122100,67126200,5260,5260,5260,5260,9
|
|
20241025,122000,67078860,5260,5260,5260,5260,1
|
|
20241025,121900,67073600,5260,5260,5260,5260,0
|
|
20241025,121800,67073600,5260,5260,5260,5260,0
|
|
20241025,121700,67073600,5260,5260,5260,5260,0
|
|
20241025,121600,67073600,5260,5260,5260,5260,0
|
|
20241025,121500,67073600,5260,5260,5260,5260,0
|
|
20241025,121400,67073600,5260,5260,5260,5260,0
|
|
20241025,121300,67073600,5260,5270,5270,5260,1350
|
|
20241025,121200,59970160,5290,5290,5290,5290,0
|
|
20241025,121100,59970160,5290,5290,5290,5290,0
|
|
20241025,121000,59970160,5290,5280,5290,5270,1612
|
|
20241025,120900,51453970,5290,5290,5290,5290,0
|
|
20241025,120800,51453970,5290,5290,5290,5290,0
|
|
20241025,120700,51453970,5290,5290,5290,5290,0
|
|
20241025,120600,51453970,5290,5290,5290,5290,0
|
|
20241025,120500,51453970,5290,5290,5290,5290,17
|
|
20241025,120400,51364040,5280,5280,5280,5280,21
|
|
20241025,120300,51253160,5280,5280,5280,5280,1
|
|
20241025,120200,51247880,5290,5290,5290,5290,0
|
|
20241025,120100,51247880,5290,5290,5290,5290,0
|
|
20241025,120000,51247880,5290,5290,5290,5290,0
|
|
20241025,115900,51247880,5290,5290,5290,5290,0
|
|
20241025,115800,51247880,5290,5290,5290,5290,49
|
|
20241025,115700,50988670,5290,5290,5290,5290,10
|
|
20241025,115600,50935770,5300,5300,5300,5300,100
|
|
20241025,115500,50405770,5300,5300,5300,5300,300
|
|
20241025,115400,48815770,5300,5280,5300,5280,1004
|
|
20241025,115300,43499610,5270,5270,5270,5270,0
|
|
20241025,115200,43499610,5270,5270,5270,5270,0
|
|
20241025,115100,43499610,5270,5270,5270,5270,0
|
|
20241025,115000,43499610,5270,5270,5270,5270,5
|
|
20241025,114900,43473260,5260,5260,5260,5260,0
|
|
20241025,114800,43473260,5260,5260,5260,5260,0
|
|
20241025,114700,43473260,5260,5260,5260,5260,0
|
|
20241025,114600,43473260,5260,5260,5260,5260,157
|
|
20241025,114500,42647440,5260,5260,5260,5260,205
|
|
20241025,114400,41569140,5260,5260,5260,5260,4
|
|
20241025,114300,41548100,5260,5260,5260,5260,0
|
|
20241025,114200,41548100,5260,5260,5260,5260,0
|
|
20241025,114100,41548100,5260,5260,5260,5260,0
|
|
20241025,114000,41548100,5260,5260,5260,5260,0
|
|
20241025,113900,41548100,5260,5260,5260,5260,0
|
|
20241025,113800,41548100,5260,5260,5260,5260,0
|
|
20241025,113700,41548100,5260,5260,5260,5260,0
|
|
20241025,113600,41548100,5260,5260,5260,5260,0
|
|
20241025,113500,41548100,5260,5260,5260,5260,0
|
|
20241025,113400,41548100,5260,5260,5260,5260,46
|
|
20241025,113300,41306140,5260,5260,5260,5260,0
|
|
20241025,113200,41306140,5260,5260,5260,5260,0
|
|
20241025,113100,41306140,5260,5260,5260,5260,0
|
|
20241025,113000,41306140,5260,5260,5260,5260,0
|
|
20241025,112900,41306140,5260,5260,5260,5260,1
|
|
20241025,112800,41300880,5260,5260,5260,5260,33
|
|
20241025,112700,41127300,5250,5250,5250,5250,0
|
|
20241025,112600,41127300,5250,5250,5250,5250,755
|
|
20241025,112500,37163550,5250,5250,5250,5250,0
|
|
20241025,112400,37163550,5250,5250,5250,5250,0
|
|
20241025,112300,37163550,5250,5250,5250,5250,0
|
|
20241025,112200,37163550,5250,5250,5250,5250,35
|
|
20241025,112100,36979800,5250,5250,5250,5250,9
|
|
20241025,112000,36932550,5250,5250,5250,5250,0
|
|
20241025,111900,36932550,5250,5250,5250,5250,56
|
|
20241025,111800,36638550,5250,5250,5250,5250,0
|
|
20241025,111700,36638550,5250,5250,5250,5250,0
|
|
20241025,111600,36638550,5250,5250,5250,5250,0
|
|
20241025,111500,36638550,5250,5250,5250,5250,95
|
|
20241025,111400,36139800,5250,5250,5250,5250,0
|
|
20241025,111300,36139800,5250,5250,5250,5250,0
|
|
20241025,111200,36139800,5250,5250,5250,5250,0
|
|
20241025,111100,36139800,5250,5250,5250,5250,0
|
|
20241025,111000,36139800,5250,5250,5250,5250,0
|
|
20241025,110900,36139800,5250,5250,5250,5250,0
|
|
20241025,110800,36139800,5250,5270,5270,5250,347
|
|
20241025,110700,34316800,5270,5270,5270,5270,3
|
|
20241025,110600,34300990,5260,5260,5260,5260,0
|
|
20241025,110500,34300990,5260,5260,5260,5260,9
|
|
20241025,110400,34253650,5270,5270,5270,5270,16
|
|
20241025,110300,34169330,5270,5270,5270,5270,0
|
|
20241025,110200,34169330,5270,5270,5270,5270,3
|
|
20241025,110100,34153520,5270,5270,5270,5270,31
|
|
20241025,110000,33990150,5270,5270,5270,5270,0
|
|
20241025,105900,33990150,5270,5270,5270,5270,0
|
|
20241025,105800,33990150,5270,5270,5270,5270,20
|
|
20241025,105700,33884750,5270,5270,5270,5270,0
|
|
20241025,105600,33884750,5270,5270,5270,5270,16
|
|
20241025,105500,33800430,5270,5280,5280,5270,493
|
|
20241025,105400,31202310,5280,5280,5280,5280,0
|
|
20241025,105300,31202310,5280,5280,5280,5280,0
|
|
20241025,105200,31202310,5280,5280,5280,5280,12
|
|
20241025,105100,31138950,5280,5280,5280,5280,18
|
|
20241025,105000,31043910,5280,5280,5280,5280,0
|
|
20241025,104900,31043910,5280,5280,5280,5280,0
|
|
20241025,104800,31043910,5280,5280,5280,5280,10
|
|
20241025,104700,30991110,5280,5280,5280,5280,11
|
|
20241025,104600,30933030,5280,5280,5280,5280,0
|
|
20241025,104500,30933030,5280,5280,5280,5280,12
|
|
20241025,104400,30869670,5270,5270,5270,5270,0
|
|
20241025,104300,30869670,5270,5270,5270,5270,0
|
|
20241025,104200,30869670,5270,5280,5280,5270,46
|
|
20241025,104100,30627150,5270,5270,5270,5270,0
|
|
20241025,104000,30627150,5270,5270,5270,5270,53
|
|
20241025,103900,30347840,5270,5260,5270,5260,106
|
|
20241025,103800,29790180,5270,5270,5270,5270,0
|
|
20241025,103700,29790180,5270,5270,5270,5270,0
|
|
20241025,103600,29790180,5270,5270,5270,5270,10
|
|
20241025,103500,29737480,5250,5250,5250,5250,0
|
|
20241025,103400,29737480,5250,5250,5250,5250,0
|
|
20241025,103300,29737480,5250,5270,5270,5250,39
|
|
20241025,103200,29532530,5250,5260,5260,5250,101
|
|
20241025,103100,29002270,5250,5250,5250,5250,10
|
|
20241025,103000,28949770,5260,5280,5280,5260,169
|
|
20241025,102900,28060230,5260,5260,5260,5260,0
|
|
20241025,102800,28060230,5260,5270,5270,5260,22
|
|
20241025,102700,27944490,5280,5280,5280,5280,10
|
|
20241025,102600,27891690,5270,5270,5270,5270,702
|
|
20241025,102500,24192150,5280,5280,5280,5280,0
|
|
20241025,102400,24192150,5280,5290,5290,5280,199
|
|
20241025,102300,23141330,5290,5290,5290,5290,0
|
|
20241025,102200,23141330,5290,5290,5290,5290,1
|
|
20241025,102100,23136040,5290,5290,5290,5290,10
|
|
20241025,102000,23083140,5290,5290,5290,5290,20
|
|
20241025,101900,22977340,5290,5290,5290,5290,0
|
|
20241025,101800,22977340,5290,5290,5290,5290,10
|
|
20241025,101700,22924440,5280,5280,5280,5280,0
|
|
20241025,101600,22924440,5280,5280,5280,5280,20
|
|
20241025,101500,22818840,5290,5290,5300,5290,13
|
|
20241025,101400,22749980,5300,5300,5300,5300,0
|
|
20241025,101300,22749980,5300,5300,5300,5300,0
|
|
20241025,101200,22749980,5300,5290,5300,5290,10
|
|
20241025,101100,22696990,5300,5300,5300,5300,0
|
|
20241025,101000,22696990,5300,5300,5300,5300,0
|
|
20241025,100900,22696990,5300,5300,5300,5300,10
|
|
20241025,100800,22643990,5300,5300,5300,5300,22
|
|
20241025,100700,22527390,5300,5300,5300,5300,22
|
|
20241025,100600,22410790,5300,5300,5300,5300,30
|
|
20241025,100500,22251790,5300,5300,5300,5300,30
|
|
20241025,100400,22092790,5300,5300,5300,5300,34
|
|
20241025,100300,21912590,5300,5290,5300,5290,38
|
|
20241025,100200,21711330,5290,5280,5290,5280,28
|
|
20241025,100100,21563220,5290,5290,5290,5290,51
|
|
20241025,100000,21293430,5290,5290,5290,5290,10
|
|
20241025,095900,21240530,5300,5300,5300,5300,27
|
|
20241025,095800,21097430,5300,5300,5300,5300,21
|
|
20241025,095700,20986130,5300,5300,5300,5300,43
|
|
20241025,095600,20758230,5300,5300,5300,5300,222
|
|
20241025,095500,19581630,5300,5300,5300,5300,0
|
|
20241025,095400,19581630,5300,5290,5300,5270,181
|
|
20241025,095300,18626730,5300,5300,5300,5300,0
|
|
20241025,095200,18626730,5300,5300,5300,5300,0
|
|
20241025,095100,18626730,5300,5300,5300,5300,11
|
|
20241025,095000,18568430,5280,5280,5280,5280,0
|
|
20241025,094900,18568430,5280,5280,5280,5280,0
|
|
20241025,094800,18568430,5280,5280,5280,5280,212
|
|
20241025,094700,17449070,5280,5280,5280,5280,1
|
|
20241025,094600,17443790,5300,5300,5300,5300,0
|
|
20241025,094500,17443790,5300,5300,5300,5300,12
|
|
20241025,094400,17380190,5280,5280,5280,5280,151
|
|
20241025,094300,16582910,5300,5300,5300,5300,5
|
|
20241025,094200,16556410,5300,5300,5300,5300,10
|
|
20241025,094100,16503410,5300,5300,5300,5300,0
|
|
20241025,094000,16503410,5300,5300,5300,5300,0
|
|
20241025,093900,16503410,5300,5300,5300,5300,10
|
|
20241025,093800,16450410,5300,5300,5300,5300,0
|
|
20241025,093700,16450410,5300,5300,5300,5300,0
|
|
20241025,093600,16450410,5300,5300,5300,5300,2
|
|
20241025,093500,16439810,5270,5270,5270,5270,662
|
|
20241025,093400,12951070,5300,5300,5300,5300,0
|
|
20241025,093300,12951070,5300,5300,5300,5300,2
|
|
20241025,093200,12940470,5300,5300,5300,5300,0
|
|
20241025,093100,12940470,5300,5300,5300,5300,2
|
|
20241025,093000,12929870,5300,5300,5300,5300,2
|
|
20241025,092900,12919270,5270,5270,5270,5270,90
|
|
20241025,092800,12444970,5280,5280,5280,5280,50
|
|
20241025,092700,12180970,5300,5300,5300,5300,2
|
|
20241025,092600,12170370,5300,5300,5300,5300,0
|
|
20241025,092500,12170370,5300,5300,5300,5300,0
|
|
20241025,092400,12170370,5300,5300,5300,5300,2
|
|
20241025,092300,12159770,5290,5290,5290,5290,50
|
|
20241025,092200,11895270,5290,5290,5290,5290,0
|
|
20241025,092100,11895270,5290,5300,5300,5290,261
|
|
20241025,092000,10514560,5320,5320,5320,5320,0
|
|
20241025,091900,10514560,5320,5320,5320,5320,0
|
|
20241025,091800,10514560,5320,5320,5320,5320,22
|
|
20241025,091700,10397520,5320,5320,5320,5320,1
|
|
20241025,091600,10392200,5320,5320,5320,5320,0
|
|
20241025,091500,10392200,5320,5300,5320,5300,34
|
|
20241025,091400,10211980,5300,5290,5300,5290,552
|
|
20241025,091300,7291830,5290,5290,5290,5290,100
|
|
20241025,091200,6762830,5290,5290,5290,5290,2
|
|
20241025,091100,6752250,5270,5270,5270,5270,0
|
|
20241025,091000,6752250,5270,5270,5270,5270,20
|
|
20241025,090900,6646850,5290,5290,5290,5290,2
|
|
20241025,090800,6636270,5260,5260,5260,5260,0
|
|
20241025,090700,6636270,5260,5260,5260,5260,24
|
|
20241025,090600,6510030,5250,5250,5250,5250,0
|
|
20241025,090500,6510030,5250,5250,5250,5250,10
|
|
20241025,090400,6457530,5240,5240,5240,5240,1
|
|
20241025,090300,6452290,5290,5290,5290,5290,0
|
|
20241025,090200,6452290,5290,5290,5290,5290,2
|
|
20241025,090100,6441710,5290,5290,5290,5290,33
|
|
20241025,090000,6267140,5300,5230,5300,5230,1198
|