699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,203600,297211445,2210,2210,2210,2210,3119
|
|
20241025,203500,297211445,2210,2210,2210,2210,0
|
|
20241025,203400,297211445,2210,2210,2210,2210,0
|
|
20241025,203300,297211445,2210,2210,2210,2210,0
|
|
20241025,203200,297211445,2210,2210,2210,2210,0
|
|
20241025,203100,297211445,2210,2210,2210,2210,0
|
|
20241025,203000,297211445,2210,2210,2210,2210,0
|
|
20241025,202900,297211445,2210,2210,2210,2210,0
|
|
20241025,202800,297211445,2210,2210,2210,2210,0
|
|
20241025,202700,297211445,2210,2210,2210,2210,0
|
|
20241025,202600,297211445,2210,2210,2210,2210,0
|
|
20241025,202500,297211445,2210,2210,2210,2210,0
|
|
20241025,202400,297211445,2210,2210,2210,2210,0
|
|
20241025,202300,297211445,2210,2210,2210,2210,0
|
|
20241025,202200,297211445,2210,2210,2210,2210,0
|
|
20241025,202100,297211445,2210,2210,2210,2210,0
|
|
20241025,202000,297211445,2210,2210,2210,2210,0
|
|
20241025,201900,297211445,2210,2210,2210,2210,0
|
|
20241025,201800,297211445,2210,2210,2210,2210,0
|
|
20241025,201700,297211445,2210,2210,2210,2210,0
|
|
20241025,201600,297211445,2210,2210,2210,2210,0
|
|
20241025,201500,297211445,2210,2210,2210,2210,0
|
|
20241025,201400,297211445,2210,2210,2210,2210,0
|
|
20241025,201300,297211445,2210,2210,2210,2210,0
|
|
20241025,201200,297211445,2210,2210,2210,2210,0
|
|
20241025,201100,297211445,2210,2210,2210,2210,0
|
|
20241025,201000,297211445,2210,2210,2210,2210,0
|
|
20241025,200900,297211445,2210,2210,2210,2210,0
|
|
20241025,200800,297211445,2210,2210,2210,2210,0
|
|
20241025,200700,297211445,2210,2210,2210,2210,0
|
|
20241025,200600,297211445,2210,2210,2210,2210,3119
|
|
20241025,200500,297211445,2210,2210,2210,2210,0
|
|
20241025,200400,297211445,2210,2210,2210,2210,0
|
|
20241025,200300,297211445,2210,2210,2210,2210,0
|
|
20241025,200200,297211445,2210,2210,2210,2210,0
|
|
20241025,200100,297211445,2210,2210,2210,2210,0
|
|
20241025,200000,297211445,2210,2210,2210,2210,0
|
|
20241025,195900,297211445,2210,2210,2210,2210,0
|
|
20241025,195800,297211445,2210,2210,2210,2210,0
|
|
20241025,195700,297211445,2210,2210,2210,2210,0
|
|
20241025,195600,297211445,2210,2210,2210,2210,0
|
|
20241025,195500,297211445,2210,2210,2210,2210,0
|
|
20241025,195400,297211445,2210,2210,2210,2210,0
|
|
20241025,195300,297211445,2210,2210,2210,2210,0
|
|
20241025,195200,297211445,2210,2210,2210,2210,0
|
|
20241025,195100,297211445,2210,2210,2210,2210,0
|
|
20241025,195000,297211445,2210,2210,2210,2210,0
|
|
20241025,194900,297211445,2210,2210,2210,2210,0
|
|
20241025,194800,297211445,2210,2210,2210,2210,0
|
|
20241025,194700,297211445,2210,2210,2210,2210,0
|
|
20241025,194600,297211445,2210,2210,2210,2210,0
|
|
20241025,194500,297211445,2210,2210,2210,2210,0
|
|
20241025,194400,297211445,2210,2210,2210,2210,0
|
|
20241025,194300,297211445,2210,2210,2210,2210,0
|
|
20241025,194200,297211445,2210,2210,2210,2210,0
|
|
20241025,194100,297211445,2210,2210,2210,2210,0
|
|
20241025,194000,297211445,2210,2210,2210,2210,0
|
|
20241025,193900,297211445,2210,2210,2210,2210,0
|
|
20241025,193800,297211445,2210,2210,2210,2210,0
|
|
20241025,193700,297211445,2210,2210,2210,2210,0
|
|
20241025,193600,297211445,2210,2210,2210,2210,3119
|
|
20241025,193500,297211445,2210,2210,2210,2210,0
|
|
20241025,193400,297211445,2210,2210,2210,2210,0
|
|
20241025,193300,297211445,2210,2210,2210,2210,0
|
|
20241025,193200,297211445,2210,2210,2210,2210,0
|
|
20241025,193100,297211445,2210,2210,2210,2210,0
|
|
20241025,193000,297211445,2210,2210,2210,2210,0
|
|
20241025,192900,297211445,2210,2210,2210,2210,0
|
|
20241025,192800,297211445,2210,2210,2210,2210,0
|
|
20241025,192700,297211445,2210,2210,2210,2210,0
|
|
20241025,192600,297211445,2210,2210,2210,2210,0
|
|
20241025,192500,297211445,2210,2210,2210,2210,0
|
|
20241025,192400,297211445,2210,2210,2210,2210,0
|
|
20241025,192300,297211445,2210,2210,2210,2210,0
|
|
20241025,192200,297211445,2210,2210,2210,2210,0
|
|
20241025,192100,297211445,2210,2210,2210,2210,0
|
|
20241025,192000,297211445,2210,2210,2210,2210,0
|
|
20241025,191900,297211445,2210,2210,2210,2210,0
|
|
20241025,191800,297211445,2210,2210,2210,2210,0
|
|
20241025,191700,297211445,2210,2210,2210,2210,0
|
|
20241025,191600,297211445,2210,2210,2210,2210,0
|
|
20241025,191500,297211445,2210,2210,2210,2210,0
|
|
20241025,191400,297211445,2210,2210,2210,2210,0
|
|
20241025,191300,297211445,2210,2210,2210,2210,0
|
|
20241025,191200,297211445,2210,2210,2210,2210,0
|
|
20241025,191100,297211445,2210,2210,2210,2210,0
|
|
20241025,191000,297211445,2210,2210,2210,2210,0
|
|
20241025,190900,297211445,2210,2210,2210,2210,0
|
|
20241025,190800,297211445,2210,2210,2210,2210,0
|
|
20241025,190700,297211445,2210,2210,2210,2210,0
|
|
20241025,190600,297211445,2210,2210,2210,2210,3119
|
|
20241025,190500,297211445,2210,2210,2210,2210,0
|
|
20241025,190400,297211445,2210,2210,2210,2210,0
|
|
20241025,190300,297211445,2210,2210,2210,2210,0
|
|
20241025,190200,297211445,2210,2210,2210,2210,0
|
|
20241025,190100,297211445,2210,2210,2210,2210,0
|
|
20241025,190000,297211445,2210,2210,2210,2210,0
|
|
20241025,185900,297211445,2210,2210,2210,2210,0
|
|
20241025,185800,297211445,2210,2210,2210,2210,0
|
|
20241025,185700,297211445,2210,2210,2210,2210,0
|
|
20241025,185600,297211445,2210,2210,2210,2210,0
|
|
20241025,185500,297211445,2210,2210,2210,2210,0
|
|
20241025,185400,297211445,2210,2210,2210,2210,0
|
|
20241025,185300,297211445,2210,2210,2210,2210,0
|
|
20241025,185200,297211445,2210,2210,2210,2210,0
|
|
20241025,185100,297211445,2210,2210,2210,2210,0
|
|
20241025,185000,297211445,2210,2210,2210,2210,0
|
|
20241025,184900,297211445,2210,2210,2210,2210,0
|
|
20241025,184800,297211445,2210,2210,2210,2210,0
|
|
20241025,184700,297211445,2210,2210,2210,2210,0
|
|
20241025,184600,297211445,2210,2210,2210,2210,0
|
|
20241025,184500,297211445,2210,2210,2210,2210,0
|
|
20241025,184400,297211445,2210,2210,2210,2210,0
|
|
20241025,184300,297211445,2210,2210,2210,2210,0
|
|
20241025,184200,297211445,2210,2210,2210,2210,0
|
|
20241025,184100,297211445,2210,2210,2210,2210,0
|
|
20241025,184000,297211445,2210,2210,2210,2210,0
|
|
20241025,183900,297211445,2210,2210,2210,2210,0
|
|
20241025,183800,297211445,2210,2210,2210,2210,0
|
|
20241025,183700,297211445,2210,2210,2210,2210,0
|
|
20241025,183600,297211445,2210,2210,2210,2210,3119
|
|
20241025,183500,297211445,2210,2210,2210,2210,0
|
|
20241025,183400,297211445,2210,2210,2210,2210,0
|
|
20241025,183300,297211445,2210,2210,2210,2210,0
|
|
20241025,183200,297211445,2210,2210,2210,2210,0
|
|
20241025,183100,297211445,2210,2210,2210,2210,0
|
|
20241025,183000,297211445,2210,2210,2210,2210,0
|
|
20241025,182900,297211445,2210,2210,2210,2210,0
|
|
20241025,182800,297211445,2210,2210,2210,2210,0
|
|
20241025,182700,297211445,2210,2210,2210,2210,0
|
|
20241025,182600,297211445,2210,2210,2210,2210,0
|
|
20241025,182500,297211445,2210,2210,2210,2210,0
|
|
20241025,182400,297211445,2210,2210,2210,2210,0
|
|
20241025,182300,297211445,2210,2210,2210,2210,0
|
|
20241025,182200,297211445,2210,2210,2210,2210,0
|
|
20241025,182100,297211445,2210,2210,2210,2210,0
|
|
20241025,182000,297211445,2210,2210,2210,2210,0
|
|
20241025,181900,297211445,2210,2210,2210,2210,0
|
|
20241025,181800,297211445,2210,2210,2210,2210,0
|
|
20241025,181700,297211445,2210,2210,2210,2210,0
|
|
20241025,181600,297211445,2210,2210,2210,2210,0
|
|
20241025,181500,297211445,2210,2210,2210,2210,0
|
|
20241025,181400,297211445,2210,2210,2210,2210,0
|
|
20241025,181300,297211445,2210,2210,2210,2210,0
|
|
20241025,181200,297211445,2210,2210,2210,2210,0
|
|
20241025,181100,297211445,2210,2210,2210,2210,0
|
|
20241025,181000,297211445,2210,2210,2210,2210,0
|
|
20241025,180900,297211445,2210,2210,2210,2210,0
|
|
20241025,180800,297211445,2210,2210,2210,2210,0
|
|
20241025,180700,297211445,2210,2210,2210,2210,0
|
|
20241025,180600,297211445,2210,2210,2210,2210,3119
|
|
20241025,180500,297211445,2210,2210,2210,2210,0
|
|
20241025,180400,297211445,2210,2210,2210,2210,0
|
|
20241025,180300,297211445,2210,2210,2210,2210,0
|
|
20241025,180200,297211445,2210,2210,2210,2210,0
|
|
20241025,180100,297211445,2210,2210,2210,2210,0
|
|
20241025,180000,297211445,2210,2210,2210,2210,0
|
|
20241025,175900,297211445,2210,2210,2210,2210,0
|
|
20241025,175800,297211445,2210,2210,2210,2210,0
|
|
20241025,175700,297211445,2210,2210,2210,2210,0
|
|
20241025,175600,297211445,2210,2210,2210,2210,0
|
|
20241025,175500,297211445,2210,2210,2210,2210,0
|
|
20241025,175400,297211445,2210,2210,2210,2210,0
|
|
20241025,175300,297211445,2210,2210,2210,2210,0
|
|
20241025,175200,297211445,2210,2210,2210,2210,0
|
|
20241025,175100,297211445,2210,2210,2210,2210,0
|
|
20241025,175000,297211445,2210,2210,2210,2210,0
|
|
20241025,174900,297211445,2210,2210,2210,2210,0
|
|
20241025,174800,297211445,2210,2210,2210,2210,0
|
|
20241025,174700,297211445,2210,2210,2210,2210,0
|
|
20241025,174600,297211445,2210,2210,2210,2210,0
|
|
20241025,174500,297211445,2210,2210,2210,2210,0
|
|
20241025,174400,297211445,2210,2210,2210,2210,0
|
|
20241025,174300,297211445,2210,2210,2210,2210,0
|
|
20241025,174200,297211445,2210,2210,2210,2210,0
|
|
20241025,174100,297211445,2210,2210,2210,2210,0
|
|
20241025,174000,297211445,2210,2210,2210,2210,0
|
|
20241025,173900,297211445,2210,2210,2210,2210,0
|
|
20241025,173800,297211445,2210,2210,2210,2210,0
|
|
20241025,173700,297211445,2210,2210,2210,2210,0
|
|
20241025,173600,297211445,2210,2210,2210,2210,3119
|
|
20241025,173500,297211445,2210,2210,2210,2210,0
|
|
20241025,173400,297211445,2210,2210,2210,2210,0
|
|
20241025,173300,297211445,2210,2210,2210,2210,0
|
|
20241025,173200,297211445,2210,2210,2210,2210,0
|
|
20241025,173100,297211445,2210,2210,2210,2210,0
|
|
20241025,173000,297211445,2210,2210,2210,2210,0
|
|
20241025,172900,297211445,2210,2210,2210,2210,0
|
|
20241025,172800,297211445,2210,2210,2210,2210,0
|
|
20241025,172700,297211445,2210,2210,2210,2210,0
|
|
20241025,172600,297211445,2210,2210,2210,2210,0
|
|
20241025,172500,297211445,2210,2210,2210,2210,0
|
|
20241025,172400,297211445,2210,2210,2210,2210,0
|
|
20241025,172300,297211445,2210,2210,2210,2210,0
|
|
20241025,172200,297211445,2210,2210,2210,2210,0
|
|
20241025,172100,297211445,2210,2210,2210,2210,0
|
|
20241025,172000,297211445,2210,2210,2210,2210,0
|
|
20241025,171900,297211445,2210,2210,2210,2210,0
|
|
20241025,171800,297211445,2210,2210,2210,2210,0
|
|
20241025,171700,297211445,2210,2210,2210,2210,0
|
|
20241025,171600,297211445,2210,2210,2210,2210,0
|
|
20241025,171500,297211445,2210,2210,2210,2210,0
|
|
20241025,171400,297211445,2210,2210,2210,2210,0
|
|
20241025,171300,297211445,2210,2210,2210,2210,0
|
|
20241025,171200,297211445,2210,2210,2210,2210,0
|
|
20241025,171100,297211445,2210,2210,2210,2210,0
|
|
20241025,171000,297211445,2210,2210,2210,2210,0
|
|
20241025,170900,297211445,2210,2210,2210,2210,0
|
|
20241025,170800,297211445,2210,2210,2210,2210,0
|
|
20241025,170700,297211445,2210,2210,2210,2210,0
|
|
20241025,170600,297211445,2210,2210,2210,2210,3119
|
|
20241025,170500,297211445,2210,2210,2210,2210,0
|
|
20241025,170400,297211445,2210,2210,2210,2210,0
|
|
20241025,170300,297211445,2210,2210,2210,2210,0
|
|
20241025,170200,297211445,2210,2210,2210,2210,0
|
|
20241025,170100,297211445,2210,2210,2210,2210,0
|
|
20241025,170000,297211445,2210,2210,2210,2210,0
|
|
20241025,165900,297211445,2210,2210,2210,2210,0
|
|
20241025,165800,297211445,2210,2210,2210,2210,0
|
|
20241025,165700,297211445,2210,2210,2210,2210,0
|
|
20241025,165600,297211445,2210,2210,2210,2210,0
|
|
20241025,165500,297211445,2210,2210,2210,2210,0
|
|
20241025,165400,297211445,2210,2210,2210,2210,0
|
|
20241025,165300,297211445,2210,2210,2210,2210,0
|
|
20241025,165200,297211445,2210,2210,2210,2210,0
|
|
20241025,165100,297211445,2210,2210,2210,2210,0
|
|
20241025,165000,297211445,2210,2210,2210,2210,0
|
|
20241025,164900,297211445,2210,2210,2210,2210,0
|
|
20241025,164800,297211445,2210,2210,2210,2210,0
|
|
20241025,164700,297211445,2210,2210,2210,2210,0
|
|
20241025,164600,297211445,2210,2210,2210,2210,0
|
|
20241025,164500,297211445,2210,2210,2210,2210,0
|
|
20241025,164400,297211445,2210,2210,2210,2210,0
|
|
20241025,164300,297211445,2210,2210,2210,2210,0
|
|
20241025,164200,297211445,2210,2210,2210,2210,0
|
|
20241025,164100,297211445,2210,2210,2210,2210,0
|
|
20241025,164000,297211445,2210,2210,2210,2210,0
|
|
20241025,163900,297211445,2210,2210,2210,2210,0
|
|
20241025,163800,297211445,2210,2210,2210,2210,0
|
|
20241025,163700,297211445,2210,2210,2210,2210,0
|
|
20241025,163600,297211445,2210,2210,2210,2210,3119
|
|
20241025,163500,297211445,2210,2210,2210,2210,0
|
|
20241025,163400,297211445,2210,2210,2210,2210,0
|
|
20241025,163300,297211445,2210,2210,2210,2210,0
|
|
20241025,163200,297211445,2210,2210,2210,2210,0
|
|
20241025,163100,297211445,2210,2210,2210,2210,0
|
|
20241025,163000,297211445,2210,2210,2210,2210,0
|
|
20241025,162900,297211445,2210,2210,2210,2210,0
|
|
20241025,162800,297211445,2210,2210,2210,2210,0
|
|
20241025,162700,297211445,2210,2210,2210,2210,0
|
|
20241025,162600,297211445,2210,2210,2210,2210,0
|
|
20241025,162500,297211445,2210,2210,2210,2210,0
|
|
20241025,162400,297211445,2210,2210,2210,2210,0
|
|
20241025,162300,297211445,2210,2210,2210,2210,0
|
|
20241025,162200,297211445,2210,2210,2210,2210,0
|
|
20241025,162100,297211445,2210,2210,2210,2210,0
|
|
20241025,162000,297211445,2210,2210,2210,2210,0
|
|
20241025,161900,297211445,2210,2210,2210,2210,0
|
|
20241025,161800,297211445,2210,2210,2210,2210,0
|
|
20241025,161700,297211445,2210,2210,2210,2210,0
|
|
20241025,161600,297211445,2210,2210,2210,2210,0
|
|
20241025,161500,297211445,2210,2210,2210,2210,0
|
|
20241025,161400,297211445,2210,2210,2210,2210,0
|
|
20241025,161300,297211445,2210,2210,2210,2210,0
|
|
20241025,161200,297211445,2210,2210,2210,2210,0
|
|
20241025,161100,297211445,2210,2210,2210,2210,0
|
|
20241025,161000,297211445,2210,2210,2210,2210,0
|
|
20241025,160900,297211445,2210,2210,2210,2210,0
|
|
20241025,160800,297211445,2210,2210,2210,2210,0
|
|
20241025,160700,297211445,2210,2210,2210,2210,0
|
|
20241025,160600,297211445,2210,2210,2210,2210,3119
|
|
20241025,160500,297211445,2210,2210,2210,2210,0
|
|
20241025,160400,297211445,2210,2210,2210,2210,0
|
|
20241025,160300,297211445,2210,2210,2210,2210,0
|
|
20241025,160200,297211445,2210,2210,2210,2210,0
|
|
20241025,160100,297211445,2210,2210,2210,2210,0
|
|
20241025,160000,297211445,2210,2210,2210,2210,0
|
|
20241025,155900,297211445,2210,2210,2210,2210,0
|
|
20241025,155800,297211445,2210,2210,2210,2210,0
|
|
20241025,155700,297211445,2210,2210,2210,2210,0
|
|
20241025,155600,297211445,2210,2210,2210,2210,0
|
|
20241025,155500,297211445,2210,2210,2210,2210,0
|
|
20241025,155400,297211445,2210,2210,2210,2210,0
|
|
20241025,155300,297211445,2210,2210,2210,2210,0
|
|
20241025,155200,297211445,2210,2210,2210,2210,0
|
|
20241025,155100,297211445,2210,2210,2210,2210,0
|
|
20241025,155000,297211445,2210,2210,2210,2210,0
|
|
20241025,154900,297211445,2210,2210,2210,2210,0
|
|
20241025,154800,297211445,2210,2210,2210,2210,0
|
|
20241025,154700,297211445,2210,2210,2210,2210,0
|
|
20241025,154600,297211445,2210,2210,2210,2210,0
|
|
20241025,154500,297211445,2210,2210,2210,2210,0
|
|
20241025,154400,297211445,2210,2210,2210,2210,0
|
|
20241025,154300,297211445,2210,2210,2210,2210,0
|
|
20241025,154200,297211445,2210,2210,2210,2210,0
|
|
20241025,154100,297211445,2210,2210,2210,2210,0
|
|
20241025,154000,297211445,2210,2210,2210,2210,0
|
|
20241025,153900,297211445,2210,2210,2210,2210,0
|
|
20241025,153800,297211445,2210,2210,2210,2210,0
|
|
20241025,153700,297211445,2210,2210,2210,2210,0
|
|
20241025,153600,297211445,2210,2210,2210,2210,3119
|
|
20241025,153500,297211445,2210,2210,2210,2210,0
|
|
20241025,153400,297211445,2210,2210,2210,2210,0
|
|
20241025,153300,297211445,2210,2210,2210,2210,0
|
|
20241025,153200,297211445,2210,2210,2210,2210,0
|
|
20241025,153100,297211445,2210,2210,2210,2210,0
|
|
20241025,153000,297211445,2210,2210,2210,2210,3119
|
|
20241025,152900,290318455,2225,2225,2225,2225,0
|
|
20241025,152800,290318455,2225,2225,2225,2225,0
|
|
20241025,152700,290318455,2225,2225,2225,2225,0
|
|
20241025,152600,290318455,2225,2225,2225,2225,0
|
|
20241025,152500,290318455,2225,2225,2225,2225,0
|
|
20241025,152400,290318455,2225,2225,2225,2225,0
|
|
20241025,152300,290318455,2225,2225,2225,2225,0
|
|
20241025,152200,290318455,2225,2225,2225,2225,0
|
|
20241025,152100,290318455,2225,2225,2225,2225,0
|
|
20241025,152000,290318455,2225,2225,2225,2225,0
|
|
20241025,151900,290318455,2225,2210,2225,2210,559
|
|
20241025,151800,289083010,2215,2220,2220,2210,1867
|
|
20241025,151700,284951385,2215,2215,2220,2215,511
|
|
20241025,151600,283819515,2220,2220,2220,2220,3
|
|
20241025,151500,283812855,2215,2215,2220,2205,1166
|
|
20241025,151400,281233930,2220,2220,2220,2220,20
|
|
20241025,151300,281189530,2220,2210,2220,2210,103
|
|
20241025,151200,280961870,2220,2220,2220,2215,739
|
|
20241025,151100,279324795,2220,2220,2220,2215,77
|
|
20241025,151000,279154050,2220,2220,2220,2215,708
|
|
20241025,150900,277583790,2220,2220,2220,2210,426
|
|
20241025,150800,276641780,2205,2225,2230,2200,21555
|
|
20241025,150700,229075020,2230,2225,2230,2225,251
|
|
20241025,150600,228516540,2230,2230,2230,2230,0
|
|
20241025,150500,228516540,2230,2230,2230,2225,307
|
|
20241025,150400,227832460,2230,2230,2230,2230,100
|
|
20241025,150300,227609460,2230,2225,2230,2225,1007
|
|
20241025,150200,225368875,2230,2225,2230,2225,9
|
|
20241025,150100,225348840,2230,2230,2230,2230,1161
|
|
20241025,150000,222759810,2235,2235,2235,2235,65
|
|
20241025,145900,222614535,2235,2235,2235,2235,9
|
|
20241025,145800,222594420,2235,2235,2235,2235,0
|
|
20241025,145700,222594420,2235,2235,2235,2235,0
|
|
20241025,145600,222594420,2235,2235,2235,2235,1
|
|
20241025,145500,222592185,2235,2235,2235,2235,10
|
|
20241025,145400,222569835,2235,2235,2235,2235,5
|
|
20241025,145300,222558660,2235,2235,2235,2235,0
|
|
20241025,145200,222558660,2235,2225,2235,2225,273
|
|
20241025,145100,221950125,2230,2230,2230,2230,0
|
|
20241025,145000,221950125,2230,2230,2230,2225,51
|
|
20241025,144900,221836615,2225,2225,2225,2225,92
|
|
20241025,144800,221631915,2230,2230,2230,2225,17
|
|
20241025,144700,221594060,2230,2230,2230,2230,22
|
|
20241025,144600,221545000,2230,2225,2230,2225,2326
|
|
20241025,144500,216365815,2230,2230,2235,2230,3819
|
|
20241025,144400,207849440,2235,2235,2235,2230,369
|
|
20241025,144300,207026560,2235,2235,2235,2235,90
|
|
20241025,144200,206825410,2235,2235,2235,2235,200
|
|
20241025,144100,206378410,2235,2235,2235,2235,1601
|
|
20241025,144000,202800175,2240,2240,2240,2240,1
|
|
20241025,143900,202797935,2240,2235,2240,2235,125
|
|
20241025,143800,202518555,2240,2240,2240,2235,3
|
|
20241025,143700,202511840,2240,2240,2240,2240,0
|
|
20241025,143600,202511840,2240,2235,2240,2235,1001
|
|
20241025,143500,200274600,2240,2240,2240,2240,0
|
|
20241025,143400,200274600,2240,2240,2240,2240,0
|
|
20241025,143300,200274600,2240,2240,2240,2240,0
|
|
20241025,143200,200274600,2240,2240,2240,2240,7
|
|
20241025,143100,200258920,2235,2235,2240,2235,607
|
|
20241025,143000,198902270,2240,2240,2240,2240,0
|
|
20241025,142900,198902270,2240,2240,2240,2240,0
|
|
20241025,142800,198902270,2240,2240,2240,2240,0
|
|
20241025,142700,198902270,2240,2240,2240,2240,4
|
|
20241025,142600,198893310,2240,2235,2240,2235,135
|
|
20241025,142500,198591300,2240,2240,2240,2240,471
|
|
20241025,142400,197536260,2245,2245,2245,2245,0
|
|
20241025,142300,197536260,2245,2245,2245,2245,0
|
|
20241025,142200,197536260,2245,2245,2245,2245,0
|
|
20241025,142100,197536260,2245,2245,2245,2240,1022
|
|
20241025,142000,195246870,2245,2245,2245,2245,0
|
|
20241025,141900,195246870,2245,2245,2245,2245,20
|
|
20241025,141800,195201970,2245,2240,2245,2240,3
|
|
20241025,141700,195195240,2245,2245,2245,2245,1
|
|
20241025,141600,195192995,2245,2245,2245,2245,940
|
|
20241025,141500,193082695,2245,2245,2245,2245,2
|
|
20241025,141400,193078205,2245,2245,2245,2245,100
|
|
20241025,141300,192853705,2245,2245,2245,2245,30
|
|
20241025,141200,192786355,2245,2245,2245,2245,0
|
|
20241025,141100,192786355,2245,2240,2245,2240,91
|
|
20241025,141000,192582385,2245,2245,2245,2245,1
|
|
20241025,140900,192580140,2250,2250,2250,2250,0
|
|
20241025,140800,192580140,2250,2250,2250,2250,0
|
|
20241025,140700,192580140,2250,2250,2250,2250,0
|
|
20241025,140600,192580140,2250,2240,2250,2235,4002
|
|
20241025,140500,183625840,2250,2250,2250,2240,1945
|
|
20241025,140400,179264590,2250,2250,2250,2250,1
|
|
20241025,140300,179262340,2240,2240,2240,2240,730
|
|
20241025,140200,177627140,2250,2250,2250,2250,0
|
|
20241025,140100,177627140,2250,2250,2250,2250,10
|
|
20241025,140000,177604640,2250,2250,2250,2250,1
|
|
20241025,135900,177602390,2240,2250,2250,2240,1073
|
|
20241025,135800,175198140,2250,2250,2250,2250,0
|
|
20241025,135700,175198140,2250,2250,2250,2250,0
|
|
20241025,135600,175198140,2250,2240,2250,2240,501
|
|
20241025,135500,174075890,2250,2245,2250,2245,4
|
|
20241025,135400,174066905,2250,2250,2250,2250,1
|
|
20241025,135300,174064655,2245,2250,2250,2230,5674
|
|
20241025,135200,161373190,2255,2255,2255,2255,0
|
|
20241025,135100,161373190,2255,2255,2255,2255,4
|
|
20241025,135000,161364170,2255,2255,2255,2255,0
|
|
20241025,134900,161364170,2255,2255,2255,2255,0
|
|
20241025,134800,161364170,2255,2255,2255,2255,2
|
|
20241025,134700,161359660,2245,2250,2250,2245,1996
|
|
20241025,134600,156878510,2255,2255,2255,2255,0
|
|
20241025,134500,156878510,2255,2255,2255,2255,0
|
|
20241025,134400,156878510,2255,2255,2255,2255,1
|
|
20241025,134300,156876255,2255,2255,2255,2255,0
|
|
20241025,134200,156876255,2255,2255,2255,2255,0
|
|
20241025,134100,156876255,2255,2255,2255,2255,0
|
|
20241025,134000,156876255,2255,2255,2255,2255,0
|
|
20241025,133900,156876255,2255,2255,2255,2255,2
|
|
20241025,133800,156871745,2255,2255,2255,2255,0
|
|
20241025,133700,156871745,2255,2255,2255,2255,0
|
|
20241025,133600,156871745,2255,2255,2255,2255,0
|
|
20241025,133500,156871745,2255,2255,2255,2255,0
|
|
20241025,133400,156871745,2255,2255,2255,2255,0
|
|
20241025,133300,156871745,2255,2250,2255,2250,34
|
|
20241025,133200,156795240,2255,2255,2255,2255,0
|
|
20241025,133100,156795240,2255,2250,2255,2245,12
|
|
20241025,133000,156768285,2255,2255,2255,2255,0
|
|
20241025,132900,156768285,2255,2255,2255,2255,0
|
|
20241025,132800,156768285,2255,2255,2255,2255,0
|
|
20241025,132700,156768285,2255,2255,2255,2255,0
|
|
20241025,132600,156768285,2255,2255,2255,2255,0
|
|
20241025,132500,156768285,2255,2255,2255,2255,0
|
|
20241025,132400,156768285,2255,2255,2255,2255,0
|
|
20241025,132300,156768285,2255,2255,2255,2255,0
|
|
20241025,132200,156768285,2255,2255,2255,2255,0
|
|
20241025,132100,156768285,2255,2255,2255,2255,0
|
|
20241025,132000,156768285,2255,2245,2255,2240,1001
|
|
20241025,131900,154525210,2255,2255,2255,2255,0
|
|
20241025,131800,154525210,2255,2255,2255,2255,0
|
|
20241025,131700,154525210,2255,2250,2255,2245,13
|
|
20241025,131600,154496000,2255,2255,2255,2255,0
|
|
20241025,131500,154496000,2255,2255,2255,2255,1
|
|
20241025,131400,154493745,2260,2250,2260,2250,101
|
|
20241025,131300,154266485,2260,2260,2260,2260,28
|
|
20241025,131200,154203205,2260,2260,2260,2260,1
|
|
20241025,131100,154200945,2255,2255,2255,2255,2
|
|
20241025,131000,154196435,2260,2260,2260,2260,5
|
|
20241025,130900,154185135,2260,2265,2265,2260,6
|
|
20241025,130800,154171550,2265,2265,2265,2265,0
|
|
20241025,130700,154171550,2265,2265,2265,2255,178
|
|
20241025,130600,153768550,2265,2265,2265,2265,0
|
|
20241025,130500,153768550,2265,2265,2265,2265,8
|
|
20241025,130400,153750430,2265,2265,2265,2265,0
|
|
20241025,130300,153750430,2265,2260,2265,2260,2201
|
|
20241025,130200,148776165,2260,2260,2260,2260,0
|
|
20241025,130100,148776165,2260,2255,2260,2255,730
|
|
20241025,130000,147129510,2260,2255,2260,2255,364
|
|
20241025,125900,146308685,2255,2255,2255,2255,100
|
|
20241025,125800,146083185,2255,2255,2255,2255,0
|
|
20241025,125700,146083185,2255,2250,2255,2250,345
|
|
20241025,125600,145305220,2255,2245,2255,2240,201
|
|
20241025,125500,144854835,2255,2250,2255,2250,17
|
|
20241025,125400,144816580,2255,2255,2255,2255,0
|
|
20241025,125300,144816580,2255,2255,2255,2255,0
|
|
20241025,125200,144816580,2255,2255,2255,2255,1
|
|
20241025,125100,144814325,2240,2240,2240,2240,0
|
|
20241025,125000,144814325,2240,2260,2260,2240,3011
|
|
20241025,124900,138064310,2260,2260,2260,2260,0
|
|
20241025,124800,138064310,2260,2260,2260,2260,28
|
|
20241025,124700,138001030,2260,2260,2260,2260,0
|
|
20241025,124600,138001030,2260,2250,2260,2250,301
|
|
20241025,124500,137323770,2260,2250,2260,2250,2
|
|
20241025,124400,137319260,2260,2260,2260,2260,1
|
|
20241025,124300,137317000,2260,2260,2260,2260,1
|
|
20241025,124200,137314740,2260,2260,2260,2260,0
|
|
20241025,124100,137314740,2260,2260,2260,2260,0
|
|
20241025,124000,137314740,2260,2260,2260,2260,0
|
|
20241025,123900,137314740,2260,2260,2260,2260,0
|
|
20241025,123800,137314740,2260,2260,2260,2260,1
|
|
20241025,123700,137312480,2265,2265,2265,2265,0
|
|
20241025,123600,137312480,2265,2265,2265,2265,0
|
|
20241025,123500,137312480,2265,2255,2265,2255,201
|
|
20241025,123400,136858935,2255,2255,2255,2255,0
|
|
20241025,123300,136858935,2255,2255,2255,2255,1
|
|
20241025,123200,136856680,2255,2255,2255,2255,0
|
|
20241025,123100,136856680,2255,2255,2255,2255,0
|
|
20241025,123000,136856680,2255,2255,2255,2255,0
|
|
20241025,122900,136856680,2255,2255,2255,2255,0
|
|
20241025,122800,136856680,2255,2255,2255,2255,0
|
|
20241025,122700,136856680,2255,2250,2255,2250,2
|
|
20241025,122600,136852175,2255,2255,2255,2255,0
|
|
20241025,122500,136852175,2255,2255,2255,2255,0
|
|
20241025,122400,136852175,2255,2265,2265,2240,1091
|
|
20241025,122300,134400760,2265,2265,2265,2265,0
|
|
20241025,122200,134400760,2265,2265,2265,2265,0
|
|
20241025,122100,134400760,2265,2265,2265,2265,9
|
|
20241025,122000,134380375,2265,2265,2265,2265,1
|
|
20241025,121900,134378110,2265,2265,2265,2265,0
|
|
20241025,121800,134378110,2265,2265,2265,2265,0
|
|
20241025,121700,134378110,2265,2265,2265,2265,0
|
|
20241025,121600,134378110,2265,2265,2265,2265,0
|
|
20241025,121500,134378110,2265,2265,2265,2265,0
|
|
20241025,121400,134378110,2265,2265,2265,2265,0
|
|
20241025,121300,134378110,2265,2265,2265,2265,0
|
|
20241025,121200,134378110,2265,2250,2265,2250,8
|
|
20241025,121100,134360095,2265,2265,2265,2265,0
|
|
20241025,121000,134360095,2265,2265,2265,2265,0
|
|
20241025,120900,134360095,2265,2265,2265,2265,0
|
|
20241025,120800,134360095,2265,2265,2265,2265,0
|
|
20241025,120700,134360095,2265,2265,2265,2265,0
|
|
20241025,120600,134360095,2265,2260,2265,2260,477
|
|
20241025,120500,133282070,2265,2265,2265,2265,0
|
|
20241025,120400,133282070,2265,2265,2265,2265,15
|
|
20241025,120300,133248095,2265,2265,2265,2265,0
|
|
20241025,120200,133248095,2265,2265,2265,2265,0
|
|
20241025,120100,133248095,2265,2265,2265,2265,0
|
|
20241025,120000,133248095,2265,2265,2265,2265,8
|
|
20241025,115900,133229975,2265,2265,2265,2265,0
|
|
20241025,115800,133229975,2265,2265,2265,2265,0
|
|
20241025,115700,133229975,2265,2265,2265,2265,0
|
|
20241025,115600,133229975,2265,2265,2265,2265,0
|
|
20241025,115500,133229975,2265,2265,2265,2265,400
|
|
20241025,115400,132323975,2265,2265,2265,2265,0
|
|
20241025,115300,132323975,2265,2255,2265,2255,30
|
|
20241025,115200,132256315,2265,2265,2265,2265,0
|
|
20241025,115100,132256315,2265,2265,2265,2265,0
|
|
20241025,115000,132256315,2265,2265,2265,2265,0
|
|
20241025,114900,132256315,2265,2265,2265,2265,0
|
|
20241025,114800,132256315,2265,2250,2265,2245,502
|
|
20241025,114700,131129190,2265,2255,2265,2250,1334
|
|
20241025,114600,128127375,2250,2250,2250,2250,64
|
|
20241025,114500,127983375,2265,2255,2265,2255,544
|
|
20241025,114400,126756645,2265,2265,2265,2265,0
|
|
20241025,114300,126756645,2265,2265,2265,2265,0
|
|
20241025,114200,126756645,2265,2265,2265,2265,0
|
|
20241025,114100,126756645,2265,2265,2265,2265,0
|
|
20241025,114000,126756645,2265,2265,2265,2265,0
|
|
20241025,113900,126756645,2265,2265,2265,2265,0
|
|
20241025,113800,126756645,2265,2265,2265,2265,0
|
|
20241025,113700,126756645,2265,2265,2265,2265,0
|
|
20241025,113600,126756645,2265,2255,2265,2255,35
|
|
20241025,113500,126677690,2265,2265,2265,2265,1
|
|
20241025,113400,126675425,2265,2265,2265,2265,0
|
|
20241025,113300,126675425,2265,2265,2265,2265,0
|
|
20241025,113200,126675425,2265,2265,2265,2265,0
|
|
20241025,113100,126675425,2265,2265,2265,2265,0
|
|
20241025,113000,126675425,2265,2265,2265,2265,0
|
|
20241025,112900,126675425,2265,2265,2265,2265,0
|
|
20241025,112800,126675425,2265,2260,2265,2260,54
|
|
20241025,112700,126553370,2260,2260,2260,2260,1
|
|
20241025,112600,126551110,2265,2265,2265,2265,0
|
|
20241025,112500,126551110,2265,2255,2265,2245,1336
|
|
20241025,112400,123548985,2265,2265,2265,2265,0
|
|
20241025,112300,123548985,2265,2265,2265,2265,0
|
|
20241025,112200,123548985,2265,2265,2265,2265,0
|
|
20241025,112100,123548985,2265,2260,2265,2255,27
|
|
20241025,112000,123488060,2265,2265,2265,2265,0
|
|
20241025,111900,123488060,2265,2255,2265,2250,2412
|
|
20241025,111800,118060905,2265,2260,2265,2255,155
|
|
20241025,111700,117711295,2265,2265,2265,2265,1
|
|
20241025,111600,117709030,2265,2265,2265,2265,0
|
|
20241025,111500,117709030,2265,2255,2265,2255,124
|
|
20241025,111400,117428390,2265,2265,2265,2265,1
|
|
20241025,111300,117426125,2265,2265,2265,2265,0
|
|
20241025,111200,117426125,2265,2255,2265,2255,11
|
|
20241025,111100,117401310,2270,2270,2270,2270,0
|
|
20241025,111000,117401310,2270,2270,2270,2270,0
|
|
20241025,110900,117401310,2270,2270,2270,2270,0
|
|
20241025,110800,117401310,2270,2265,2270,2250,3454
|
|
20241025,110700,109617950,2265,2265,2265,2265,0
|
|
20241025,110600,109617950,2265,2260,2265,2260,51
|
|
20241025,110500,109502685,2270,2265,2270,2265,34
|
|
20241025,110400,109425520,2270,2270,2270,2270,0
|
|
20241025,110300,109425520,2270,2270,2270,2270,2
|
|
20241025,110200,109420980,2270,2270,2270,2270,0
|
|
20241025,110100,109420980,2270,2270,2270,2270,0
|
|
20241025,110000,109420980,2270,2270,2270,2270,1
|
|
20241025,105900,109418710,2270,2265,2270,2265,11
|
|
20241025,105800,109393790,2270,2270,2270,2270,0
|
|
20241025,105700,109393790,2270,2270,2270,2270,0
|
|
20241025,105600,109393790,2270,2255,2270,2255,424
|
|
20241025,105500,108437655,2270,2255,2270,2255,605
|
|
20241025,105400,107073365,2270,2255,2270,2250,2438
|
|
20241025,105300,101580520,2260,2260,2260,2260,0
|
|
20241025,105200,101580520,2260,2260,2260,2260,2631
|
|
20241025,105100,95634460,2270,2270,2270,2255,2308
|
|
20241025,105000,90419975,2265,2270,2270,2265,18
|
|
20241025,104900,90379200,2270,2275,2275,2270,939
|
|
20241025,104800,88247655,2280,2280,2280,2280,1
|
|
20241025,104700,88245375,2280,2280,2280,2280,0
|
|
20241025,104600,88245375,2280,2280,2280,2280,0
|
|
20241025,104500,88245375,2280,2280,2280,2280,19
|
|
20241025,104400,88202055,2285,2285,2285,2285,0
|
|
20241025,104300,88202055,2285,2280,2285,2280,20
|
|
20241025,104200,88156450,2285,2285,2285,2285,10
|
|
20241025,104100,88133600,2285,2280,2285,2280,1091
|
|
20241025,104000,85640710,2280,2275,2280,2275,151
|
|
20241025,103900,85297180,2285,2285,2285,2285,0
|
|
20241025,103800,85297180,2285,2275,2285,2275,5518
|
|
20241025,103700,72716140,2280,2270,2280,2265,71
|
|
20241025,103600,72555195,2280,2280,2280,2280,0
|
|
20241025,103500,72555195,2280,2275,2280,2275,2
|
|
20241025,103400,72550640,2285,2285,2285,2285,0
|
|
20241025,103300,72550640,2285,2270,2285,2270,833
|
|
20241025,103200,70659715,2285,2285,2285,2285,0
|
|
20241025,103100,70659715,2285,2285,2285,2275,6
|
|
20241025,103000,70646045,2275,2275,2275,2275,1
|
|
20241025,102900,70643770,2285,2285,2285,2285,0
|
|
20241025,102800,70643770,2285,2285,2285,2285,62
|
|
20241025,102700,70502100,2285,2285,2285,2285,0
|
|
20241025,102600,70502100,2285,2285,2285,2285,0
|
|
20241025,102500,70502100,2285,2270,2285,2265,251
|
|
20241025,102400,69933515,2285,2280,2285,2265,177
|
|
20241025,102300,69532450,2285,2280,2285,2280,2
|
|
20241025,102200,69527885,2285,2285,2285,2285,1
|
|
20241025,102100,69525600,2270,2275,2275,2270,18
|
|
20241025,102000,69484685,2285,2280,2285,2280,7
|
|
20241025,101900,69468715,2285,2285,2285,2285,0
|
|
20241025,101800,69468715,2285,2285,2285,2285,0
|
|
20241025,101700,69468715,2285,2285,2285,2285,0
|
|
20241025,101600,69468715,2285,2280,2285,2280,11
|
|
20241025,101500,69443630,2285,2275,2285,2270,951
|
|
20241025,101400,67284820,2285,2285,2285,2285,0
|
|
20241025,101300,67284820,2285,2285,2285,2285,0
|
|
20241025,101200,67284820,2285,2285,2285,2285,10
|
|
20241025,101100,67261970,2285,2285,2285,2285,0
|
|
20241025,101000,67261970,2285,2285,2285,2285,0
|
|
20241025,100900,67261970,2285,2270,2285,2270,17
|
|
20241025,100800,67223295,2285,2275,2285,2270,2373
|
|
20241025,100700,61835830,2285,2285,2285,2285,0
|
|
20241025,100600,61835830,2285,2285,2285,2285,0
|
|
20241025,100500,61835830,2285,2285,2285,2285,13
|
|
20241025,100400,61806125,2290,2290,2290,2290,0
|
|
20241025,100300,61806125,2290,2290,2290,2290,1
|
|
20241025,100200,61803835,2290,2290,2290,2290,0
|
|
20241025,100100,61803835,2290,2280,2290,2280,11
|
|
20241025,100000,61778745,2290,2275,2290,2275,51
|
|
20241025,095900,61662705,2290,2280,2290,2275,1003
|
|
20241025,095800,59380470,2285,2285,2285,2280,1535
|
|
20241025,095700,55880625,2290,2290,2290,2290,0
|
|
20241025,095600,55880625,2290,2290,2290,2290,1
|
|
20241025,095500,55878335,2295,2295,2295,2295,0
|
|
20241025,095400,55878335,2295,2290,2295,2290,103
|
|
20241025,095300,55642455,2295,2295,2295,2295,0
|
|
20241025,095200,55642455,2295,2295,2295,2295,0
|
|
20241025,095100,55642455,2295,2290,2295,2290,2001
|
|
20241025,095000,51050535,2295,2285,2295,2285,9
|
|
20241025,094900,51029960,2295,2295,2295,2295,0
|
|
20241025,094800,51029960,2295,2295,2295,2295,0
|
|
20241025,094700,51029960,2295,2295,2295,2295,10
|
|
20241025,094600,51007010,2295,2295,2295,2295,0
|
|
20241025,094500,51007010,2295,2295,2295,2280,41
|
|
20241025,094400,50913265,2295,2290,2295,2290,10
|
|
20241025,094300,50890340,2295,2295,2295,2295,16
|
|
20241025,094200,50853620,2295,2295,2295,2295,4
|
|
20241025,094100,50844440,2295,2295,2295,2295,0
|
|
20241025,094000,50844440,2295,2295,2295,2295,0
|
|
20241025,093900,50844440,2295,2290,2295,2280,2001
|
|
20241025,093800,46281335,2295,2290,2295,2290,270
|
|
20241025,093700,45663030,2290,2290,2290,2285,1320
|
|
20241025,093600,42646675,2295,2290,2295,2290,501
|
|
20241025,093500,41499380,2295,2295,2295,2295,0
|
|
20241025,093400,41499380,2295,2295,2295,2295,0
|
|
20241025,093300,41499380,2295,2295,2295,2295,4
|
|
20241025,093200,41490200,2295,2295,2295,2295,50
|
|
20241025,093100,41375450,2295,2295,2295,2295,0
|
|
20241025,093000,41375450,2295,2290,2295,2285,32
|
|
20241025,092900,41302200,2295,2290,2295,2285,77
|
|
20241025,092800,41126230,2295,2295,2295,2295,0
|
|
20241025,092700,41126230,2295,2290,2295,2285,182
|
|
20241025,092600,40710145,2295,2295,2295,2295,0
|
|
20241025,092500,40710145,2295,2295,2295,2295,0
|
|
20241025,092400,40710145,2295,2295,2295,2295,43
|
|
20241025,092300,40611460,2295,2295,2295,2295,27
|
|
20241025,092200,40549495,2295,2290,2295,2290,686
|
|
20241025,092100,38976045,2290,2290,2290,2290,33
|
|
20241025,092000,38900475,2290,2290,2290,2290,58
|
|
20241025,091900,38767655,2285,2295,2295,2285,1500
|
|
20241025,091800,35332950,2295,2295,2295,2295,1
|
|
20241025,091700,35330655,2295,2295,2295,2295,635
|
|
20241025,091600,33873330,2300,2300,2300,2295,2787
|
|
20241025,091500,27471400,2300,2300,2300,2300,681
|
|
20241025,091400,25905100,2300,2290,2300,2290,700
|
|
20241025,091300,24297100,2300,2300,2300,2300,1
|
|
20241025,091200,24294800,2300,2300,2300,2300,0
|
|
20241025,091100,24294800,2300,2300,2300,2300,1
|
|
20241025,091000,24292500,2290,2295,2295,2290,1484
|
|
20241025,090900,20887820,2295,2290,2295,2290,501
|
|
20241025,090800,19740525,2295,2295,2295,2295,0
|
|
20241025,090700,19740525,2295,2300,2300,2295,12
|
|
20241025,090600,19712930,2300,2300,2300,2300,0
|
|
20241025,090500,19712930,2300,2300,2300,2285,274
|
|
20241025,090400,19086795,2290,2300,2300,2290,400
|
|
20241025,090300,18170375,2300,2300,2300,2285,3
|
|
20241025,090200,18163490,2295,2300,2305,2295,2604
|
|
20241025,090100,12179300,2305,2325,2325,2305,1020
|
|
20241025,090000,9808200,2310,2325,2325,2310,4220
|