631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192800,207085660,4960,4960,4960,4960,355
|
|
20241025,192700,207085660,4960,4960,4960,4960,0
|
|
20241025,192600,207085660,4960,4960,4960,4960,0
|
|
20241025,192500,207085660,4960,4960,4960,4960,0
|
|
20241025,192400,207085660,4960,4960,4960,4960,0
|
|
20241025,192300,207085660,4960,4960,4960,4960,0
|
|
20241025,192200,207085660,4960,4960,4960,4960,0
|
|
20241025,192100,207085660,4960,4960,4960,4960,0
|
|
20241025,192000,207085660,4960,4960,4960,4960,0
|
|
20241025,191900,207085660,4960,4960,4960,4960,0
|
|
20241025,191800,207085660,4960,4960,4960,4960,0
|
|
20241025,191700,207085660,4960,4960,4960,4960,0
|
|
20241025,191600,207085660,4960,4960,4960,4960,0
|
|
20241025,191500,207085660,4960,4960,4960,4960,0
|
|
20241025,191400,207085660,4960,4960,4960,4960,0
|
|
20241025,191300,207085660,4960,4960,4960,4960,0
|
|
20241025,191200,207085660,4960,4960,4960,4960,0
|
|
20241025,191100,207085660,4960,4960,4960,4960,0
|
|
20241025,191000,207085660,4960,4960,4960,4960,0
|
|
20241025,190900,207085660,4960,4960,4960,4960,0
|
|
20241025,190800,207085660,4960,4960,4960,4960,0
|
|
20241025,190700,207085660,4960,4960,4960,4960,0
|
|
20241025,190600,207085660,4960,4960,4960,4960,0
|
|
20241025,190500,207085660,4960,4960,4960,4960,0
|
|
20241025,190400,207085660,4960,4960,4960,4960,0
|
|
20241025,190300,207085660,4960,4960,4960,4960,0
|
|
20241025,190200,207085660,4960,4960,4960,4960,0
|
|
20241025,190100,207085660,4960,4960,4960,4960,0
|
|
20241025,190000,207085660,4960,4960,4960,4960,0
|
|
20241025,185900,207085660,4960,4960,4960,4960,0
|
|
20241025,185800,207085660,4960,4960,4960,4960,355
|
|
20241025,185700,207085660,4960,4960,4960,4960,0
|
|
20241025,185600,207085660,4960,4960,4960,4960,0
|
|
20241025,185500,207085660,4960,4960,4960,4960,0
|
|
20241025,185400,207085660,4960,4960,4960,4960,0
|
|
20241025,185300,207085660,4960,4960,4960,4960,0
|
|
20241025,185200,207085660,4960,4960,4960,4960,0
|
|
20241025,185100,207085660,4960,4960,4960,4960,0
|
|
20241025,185000,207085660,4960,4960,4960,4960,0
|
|
20241025,184900,207085660,4960,4960,4960,4960,0
|
|
20241025,184800,207085660,4960,4960,4960,4960,0
|
|
20241025,184700,207085660,4960,4960,4960,4960,0
|
|
20241025,184600,207085660,4960,4960,4960,4960,0
|
|
20241025,184500,207085660,4960,4960,4960,4960,0
|
|
20241025,184400,207085660,4960,4960,4960,4960,0
|
|
20241025,184300,207085660,4960,4960,4960,4960,0
|
|
20241025,184200,207085660,4960,4960,4960,4960,0
|
|
20241025,184100,207085660,4960,4960,4960,4960,0
|
|
20241025,184000,207085660,4960,4960,4960,4960,0
|
|
20241025,183900,207085660,4960,4960,4960,4960,0
|
|
20241025,183800,207085660,4960,4960,4960,4960,0
|
|
20241025,183700,207085660,4960,4960,4960,4960,0
|
|
20241025,183600,207085660,4960,4960,4960,4960,0
|
|
20241025,183500,207085660,4960,4960,4960,4960,0
|
|
20241025,183400,207085660,4960,4960,4960,4960,0
|
|
20241025,183300,207085660,4960,4960,4960,4960,0
|
|
20241025,183200,207085660,4960,4960,4960,4960,0
|
|
20241025,183100,207085660,4960,4960,4960,4960,0
|
|
20241025,183000,207085660,4960,4960,4960,4960,0
|
|
20241025,182900,207085660,4960,4960,4960,4960,0
|
|
20241025,182800,207085660,4960,4960,4960,4960,355
|
|
20241025,182700,207085660,4960,4960,4960,4960,0
|
|
20241025,182600,207085660,4960,4960,4960,4960,0
|
|
20241025,182500,207085660,4960,4960,4960,4960,0
|
|
20241025,182400,207085660,4960,4960,4960,4960,0
|
|
20241025,182300,207085660,4960,4960,4960,4960,0
|
|
20241025,182200,207085660,4960,4960,4960,4960,0
|
|
20241025,182100,207085660,4960,4960,4960,4960,0
|
|
20241025,182000,207085660,4960,4960,4960,4960,0
|
|
20241025,181900,207085660,4960,4960,4960,4960,0
|
|
20241025,181800,207085660,4960,4960,4960,4960,0
|
|
20241025,181700,207085660,4960,4960,4960,4960,0
|
|
20241025,181600,207085660,4960,4960,4960,4960,0
|
|
20241025,181500,207085660,4960,4960,4960,4960,0
|
|
20241025,181400,207085660,4960,4960,4960,4960,0
|
|
20241025,181300,207085660,4960,4960,4960,4960,0
|
|
20241025,181200,207085660,4960,4960,4960,4960,0
|
|
20241025,181100,207085660,4960,4960,4960,4960,0
|
|
20241025,181000,207085660,4960,4960,4960,4960,0
|
|
20241025,180900,207085660,4960,4960,4960,4960,0
|
|
20241025,180800,207085660,4960,4960,4960,4960,0
|
|
20241025,180700,207085660,4960,4960,4960,4960,0
|
|
20241025,180600,207085660,4960,4960,4960,4960,0
|
|
20241025,180500,207085660,4960,4960,4960,4960,0
|
|
20241025,180400,207085660,4960,4960,4960,4960,0
|
|
20241025,180300,207085660,4960,4960,4960,4960,0
|
|
20241025,180200,207085660,4960,4960,4960,4960,0
|
|
20241025,180100,207085660,4960,4960,4960,4960,0
|
|
20241025,180000,207085660,4960,4960,4960,4960,0
|
|
20241025,175900,207085660,4960,4960,4960,4960,0
|
|
20241025,175800,207085660,4960,4960,4960,4960,355
|
|
20241025,175700,207085660,4960,4960,4960,4960,0
|
|
20241025,175600,207085660,4960,4960,4960,4960,0
|
|
20241025,175500,207085660,4960,4960,4960,4960,0
|
|
20241025,175400,207085660,4960,4960,4960,4960,0
|
|
20241025,175300,207085660,4960,4960,4960,4960,0
|
|
20241025,175200,207085660,4960,4960,4960,4960,0
|
|
20241025,175100,207085660,4960,4960,4960,4960,0
|
|
20241025,175000,207085660,4960,4960,4960,4960,0
|
|
20241025,174900,207085660,4960,4960,4960,4960,0
|
|
20241025,174800,207085660,4960,4960,4960,4960,0
|
|
20241025,174700,207085660,4960,4960,4960,4960,0
|
|
20241025,174600,207085660,4960,4960,4960,4960,0
|
|
20241025,174500,207085660,4960,4960,4960,4960,0
|
|
20241025,174400,207085660,4960,4960,4960,4960,0
|
|
20241025,174300,207085660,4960,4960,4960,4960,0
|
|
20241025,174200,207085660,4960,4960,4960,4960,0
|
|
20241025,174100,207085660,4960,4960,4960,4960,0
|
|
20241025,174000,207085660,4960,4960,4960,4960,0
|
|
20241025,173900,207085660,4960,4960,4960,4960,0
|
|
20241025,173800,207085660,4960,4960,4960,4960,0
|
|
20241025,173700,207085660,4960,4960,4960,4960,0
|
|
20241025,173600,207085660,4960,4960,4960,4960,0
|
|
20241025,173500,207085660,4960,4960,4960,4960,0
|
|
20241025,173400,207085660,4960,4960,4960,4960,0
|
|
20241025,173300,207085660,4960,4960,4960,4960,0
|
|
20241025,173200,207085660,4960,4960,4960,4960,0
|
|
20241025,173100,207085660,4960,4960,4960,4960,0
|
|
20241025,173000,207085660,4960,4960,4960,4960,0
|
|
20241025,172900,207085660,4960,4960,4960,4960,0
|
|
20241025,172800,207085660,4960,4960,4960,4960,355
|
|
20241025,172700,207085660,4960,4960,4960,4960,0
|
|
20241025,172600,207085660,4960,4960,4960,4960,0
|
|
20241025,172500,207085660,4960,4960,4960,4960,0
|
|
20241025,172400,207085660,4960,4960,4960,4960,0
|
|
20241025,172300,207085660,4960,4960,4960,4960,0
|
|
20241025,172200,207085660,4960,4960,4960,4960,0
|
|
20241025,172100,207085660,4960,4960,4960,4960,0
|
|
20241025,172000,207085660,4960,4960,4960,4960,0
|
|
20241025,171900,207085660,4960,4960,4960,4960,0
|
|
20241025,171800,207085660,4960,4960,4960,4960,0
|
|
20241025,171700,207085660,4960,4960,4960,4960,0
|
|
20241025,171600,207085660,4960,4960,4960,4960,0
|
|
20241025,171500,207085660,4960,4960,4960,4960,0
|
|
20241025,171400,207085660,4960,4960,4960,4960,0
|
|
20241025,171300,207085660,4960,4960,4960,4960,0
|
|
20241025,171200,207085660,4960,4960,4960,4960,0
|
|
20241025,171100,207085660,4960,4960,4960,4960,0
|
|
20241025,171000,207085660,4960,4960,4960,4960,0
|
|
20241025,170900,207085660,4960,4960,4960,4960,0
|
|
20241025,170800,207085660,4960,4960,4960,4960,0
|
|
20241025,170700,207085660,4960,4960,4960,4960,0
|
|
20241025,170600,207085660,4960,4960,4960,4960,0
|
|
20241025,170500,207085660,4960,4960,4960,4960,0
|
|
20241025,170400,207085660,4960,4960,4960,4960,0
|
|
20241025,170300,207085660,4960,4960,4960,4960,0
|
|
20241025,170200,207085660,4960,4960,4960,4960,0
|
|
20241025,170100,207085660,4960,4960,4960,4960,0
|
|
20241025,170000,207085660,4960,4960,4960,4960,0
|
|
20241025,165900,207085660,4960,4960,4960,4960,0
|
|
20241025,165800,207085660,4960,4960,4960,4960,355
|
|
20241025,165700,207085660,4960,4960,4960,4960,0
|
|
20241025,165600,207085660,4960,4960,4960,4960,0
|
|
20241025,165500,207085660,4960,4960,4960,4960,0
|
|
20241025,165400,207085660,4960,4960,4960,4960,0
|
|
20241025,165300,207085660,4960,4960,4960,4960,0
|
|
20241025,165200,207085660,4960,4960,4960,4960,0
|
|
20241025,165100,207085660,4960,4960,4960,4960,0
|
|
20241025,165000,207085660,4960,4960,4960,4960,0
|
|
20241025,164900,207085660,4960,4960,4960,4960,0
|
|
20241025,164800,207085660,4960,4960,4960,4960,0
|
|
20241025,164700,207085660,4960,4960,4960,4960,0
|
|
20241025,164600,207085660,4960,4960,4960,4960,0
|
|
20241025,164500,207085660,4960,4960,4960,4960,0
|
|
20241025,164400,207085660,4960,4960,4960,4960,0
|
|
20241025,164300,207085660,4960,4960,4960,4960,0
|
|
20241025,164200,207085660,4960,4960,4960,4960,0
|
|
20241025,164100,207085660,4960,4960,4960,4960,0
|
|
20241025,164000,207085660,4960,4960,4960,4960,0
|
|
20241025,163900,207085660,4960,4960,4960,4960,0
|
|
20241025,163800,207085660,4960,4960,4960,4960,0
|
|
20241025,163700,207085660,4960,4960,4960,4960,0
|
|
20241025,163600,207085660,4960,4960,4960,4960,0
|
|
20241025,163500,207085660,4960,4960,4960,4960,0
|
|
20241025,163400,207085660,4960,4960,4960,4960,0
|
|
20241025,163300,207085660,4960,4960,4960,4960,0
|
|
20241025,163200,207085660,4960,4960,4960,4960,0
|
|
20241025,163100,207085660,4960,4960,4960,4960,0
|
|
20241025,163000,207085660,4960,4960,4960,4960,0
|
|
20241025,162900,207085660,4960,4960,4960,4960,0
|
|
20241025,162800,207085660,4960,4960,4960,4960,355
|
|
20241025,162700,207085660,4960,4960,4960,4960,0
|
|
20241025,162600,207085660,4960,4960,4960,4960,0
|
|
20241025,162500,207085660,4960,4960,4960,4960,0
|
|
20241025,162400,207085660,4960,4960,4960,4960,0
|
|
20241025,162300,207085660,4960,4960,4960,4960,0
|
|
20241025,162200,207085660,4960,4960,4960,4960,0
|
|
20241025,162100,207085660,4960,4960,4960,4960,0
|
|
20241025,162000,207085660,4960,4960,4960,4960,0
|
|
20241025,161900,207085660,4960,4960,4960,4960,0
|
|
20241025,161800,207085660,4960,4960,4960,4960,0
|
|
20241025,161700,207085660,4960,4960,4960,4960,0
|
|
20241025,161600,207085660,4960,4960,4960,4960,0
|
|
20241025,161500,207085660,4960,4960,4960,4960,0
|
|
20241025,161400,207085660,4960,4960,4960,4960,0
|
|
20241025,161300,207085660,4960,4960,4960,4960,0
|
|
20241025,161200,207085660,4960,4960,4960,4960,0
|
|
20241025,161100,207085660,4960,4960,4960,4960,0
|
|
20241025,161000,207085660,4960,4960,4960,4960,0
|
|
20241025,160900,207085660,4960,4960,4960,4960,0
|
|
20241025,160800,207085660,4960,4960,4960,4960,0
|
|
20241025,160700,207085660,4960,4960,4960,4960,0
|
|
20241025,160600,207085660,4960,4960,4960,4960,0
|
|
20241025,160500,207085660,4960,4960,4960,4960,0
|
|
20241025,160400,207085660,4960,4960,4960,4960,0
|
|
20241025,160300,207085660,4960,4960,4960,4960,0
|
|
20241025,160200,207085660,4960,4960,4960,4960,0
|
|
20241025,160100,207085660,4960,4960,4960,4960,0
|
|
20241025,160000,207085660,4960,4960,4960,4960,0
|
|
20241025,155900,207085660,4960,4960,4960,4960,0
|
|
20241025,155800,207085660,4960,4960,4960,4960,355
|
|
20241025,155700,207085660,4960,4960,4960,4960,0
|
|
20241025,155600,207085660,4960,4960,4960,4960,0
|
|
20241025,155500,207085660,4960,4960,4960,4960,0
|
|
20241025,155400,207085660,4960,4960,4960,4960,0
|
|
20241025,155300,207085660,4960,4960,4960,4960,0
|
|
20241025,155200,207085660,4960,4960,4960,4960,0
|
|
20241025,155100,207085660,4960,4960,4960,4960,0
|
|
20241025,155000,207085660,4960,4960,4960,4960,0
|
|
20241025,154900,207085660,4960,4960,4960,4960,0
|
|
20241025,154800,207085660,4960,4960,4960,4960,0
|
|
20241025,154700,207085660,4960,4960,4960,4960,0
|
|
20241025,154600,207085660,4960,4960,4960,4960,0
|
|
20241025,154500,207085660,4960,4960,4960,4960,0
|
|
20241025,154400,207085660,4960,4960,4960,4960,0
|
|
20241025,154300,207085660,4960,4960,4960,4960,0
|
|
20241025,154200,207085660,4960,4960,4960,4960,0
|
|
20241025,154100,207085660,4960,4960,4960,4960,0
|
|
20241025,154000,207085660,4960,4960,4960,4960,0
|
|
20241025,153900,207085660,4960,4960,4960,4960,0
|
|
20241025,153800,207085660,4960,4960,4960,4960,0
|
|
20241025,153700,207085660,4960,4960,4960,4960,0
|
|
20241025,153600,207085660,4960,4960,4960,4960,0
|
|
20241025,153500,207085660,4960,4960,4960,4960,0
|
|
20241025,153400,207085660,4960,4960,4960,4960,0
|
|
20241025,153300,207085660,4960,4960,4960,4960,0
|
|
20241025,153200,207085660,4960,4960,4960,4960,0
|
|
20241025,153100,207085660,4960,4960,4960,4960,0
|
|
20241025,153000,207085660,4960,4960,4960,4960,355
|
|
20241025,152900,205324860,4960,4960,4960,4960,0
|
|
20241025,152800,205324860,4960,4960,4960,4960,0
|
|
20241025,152700,205324860,4960,4960,4960,4960,0
|
|
20241025,152600,205324860,4960,4960,4960,4960,0
|
|
20241025,152500,205324860,4960,4960,4960,4960,0
|
|
20241025,152400,205324860,4960,4960,4960,4960,0
|
|
20241025,152300,205324860,4960,4960,4960,4960,0
|
|
20241025,152200,205324860,4960,4960,4960,4960,0
|
|
20241025,152100,205324860,4960,4960,4960,4960,0
|
|
20241025,152000,205324860,4960,4960,4960,4960,0
|
|
20241025,151900,205324860,4960,4960,4960,4960,0
|
|
20241025,151800,205324860,4960,4960,4960,4960,1
|
|
20241025,151700,205319900,4940,4960,4960,4940,51
|
|
20241025,151600,205067755,4945,4945,4945,4945,50
|
|
20241025,151500,204820505,4960,4960,4960,4960,1
|
|
20241025,151400,204815545,4945,4945,4945,4945,210
|
|
20241025,151300,203777095,4945,4945,4945,4945,12
|
|
20241025,151200,203717755,4945,4945,4945,4945,20
|
|
20241025,151100,203618855,4945,4950,4950,4945,24
|
|
20241025,151000,203500110,4945,4945,4950,4945,108
|
|
20241025,150900,202966025,4945,4945,4945,4945,270
|
|
20241025,150800,201630875,4960,4960,4960,4960,0
|
|
20241025,150700,201630875,4960,4940,4960,4940,101
|
|
20241025,150600,201131915,4960,4960,4960,4940,152
|
|
20241025,150500,200380995,4940,4945,4945,4940,150
|
|
20241025,150400,199639880,4960,4945,4960,4945,201
|
|
20241025,150300,198645920,4960,4945,4960,4945,176
|
|
20241025,150200,197775585,4950,4950,4950,4950,25
|
|
20241025,150100,197651835,4960,4950,4960,4950,36
|
|
20241025,150000,197473625,4950,4950,4950,4950,5
|
|
20241025,145900,197448875,4960,4960,4960,4960,0
|
|
20241025,145800,197448875,4960,4960,4960,4960,16
|
|
20241025,145700,197369515,4950,4950,4950,4950,15
|
|
20241025,145600,197295265,4950,4950,4950,4950,35
|
|
20241025,145500,197122015,4960,4960,4960,4960,45
|
|
20241025,145400,196898815,4950,4960,4960,4950,90
|
|
20241025,145300,196452915,4960,4950,4960,4950,41
|
|
20241025,145200,196249955,4960,4960,4960,4960,0
|
|
20241025,145100,196249955,4960,4960,4960,4960,1
|
|
20241025,145000,196244995,4955,4955,4955,4955,0
|
|
20241025,144900,196244995,4955,4955,4955,4955,224
|
|
20241025,144800,195135075,4955,4955,4955,4955,0
|
|
20241025,144700,195135075,4955,4960,4960,4955,598
|
|
20241025,144600,192171695,4955,4955,4955,4955,89
|
|
20241025,144500,191730700,4960,4960,4960,4960,0
|
|
20241025,144400,191730700,4960,4960,4960,4960,0
|
|
20241025,144300,191730700,4960,4960,4960,4960,0
|
|
20241025,144200,191730700,4960,4955,4960,4955,131
|
|
20241025,144100,191081590,4960,4955,4960,4955,131
|
|
20241025,144000,190432480,4960,4960,4960,4960,260
|
|
20241025,143900,189142880,4960,4975,4975,4960,101
|
|
20241025,143800,188641905,4960,4960,4960,4960,400
|
|
20241025,143700,186657905,4975,4960,4975,4960,101
|
|
20241025,143600,186156930,4975,4965,4975,4960,1251
|
|
20241025,143500,179951445,4965,4965,4965,4965,210
|
|
20241025,143400,178908795,4965,4970,4970,4965,1332
|
|
20241025,143300,172295410,4965,4975,4975,4965,542
|
|
20241025,143200,169602380,4975,4975,4975,4975,0
|
|
20241025,143100,169602380,4975,4970,4975,4970,78
|
|
20241025,143000,169214610,4970,4970,4970,4970,0
|
|
20241025,142900,169214610,4970,4970,4970,4970,0
|
|
20241025,142800,169214610,4970,4970,4970,4970,0
|
|
20241025,142700,169214610,4970,4970,4970,4970,0
|
|
20241025,142600,169214610,4970,4970,4970,4970,0
|
|
20241025,142500,169214610,4970,4970,4970,4970,0
|
|
20241025,142400,169214610,4970,4970,4970,4970,0
|
|
20241025,142300,169214610,4970,4970,4970,4970,0
|
|
20241025,142200,169214610,4970,4970,4970,4970,0
|
|
20241025,142100,169214610,4970,4970,4970,4970,2
|
|
20241025,142000,169204670,4970,4970,4970,4970,1
|
|
20241025,141900,169199700,4970,4970,4970,4970,1
|
|
20241025,141800,169194730,4970,4970,4970,4970,1
|
|
20241025,141700,169189760,4970,4970,4970,4970,3
|
|
20241025,141600,169174850,4970,4970,4970,4970,0
|
|
20241025,141500,169174850,4970,4970,4970,4970,0
|
|
20241025,141400,169174850,4970,4975,4975,4970,106
|
|
20241025,141300,168647735,4975,4975,4975,4975,1
|
|
20241025,141200,168642760,4980,4980,4980,4980,0
|
|
20241025,141100,168642760,4980,4980,4980,4980,81
|
|
20241025,141000,168239380,4985,4985,4985,4985,0
|
|
20241025,140900,168239380,4985,4985,4985,4985,88
|
|
20241025,140800,167800700,4995,4995,4995,4995,0
|
|
20241025,140700,167800700,4995,4995,4995,4995,0
|
|
20241025,140600,167800700,4995,4995,4995,4995,0
|
|
20241025,140500,167800700,4995,4995,4995,4995,50
|
|
20241025,140400,167550950,4995,4995,4995,4995,0
|
|
20241025,140300,167550950,4995,4995,4995,4995,0
|
|
20241025,140200,167550950,4995,4995,4995,4995,1
|
|
20241025,140100,167545955,4980,4980,4980,4980,0
|
|
20241025,140000,167545955,4980,4980,4980,4980,40
|
|
20241025,135900,167346755,4995,4995,4995,4995,0
|
|
20241025,135800,167346755,4995,4995,4995,4995,0
|
|
20241025,135700,167346755,4995,4995,4995,4995,2
|
|
20241025,135600,167336765,4995,4995,4995,4995,0
|
|
20241025,135500,167336765,4995,4995,4995,4995,0
|
|
20241025,135400,167336765,4995,4995,4995,4995,0
|
|
20241025,135300,167336765,4995,4995,4995,4995,20
|
|
20241025,135200,167236865,4995,4995,4995,4995,10
|
|
20241025,135100,167186915,5000,5000,5000,5000,0
|
|
20241025,135000,167186915,5000,5000,5000,5000,0
|
|
20241025,134900,167186915,5000,5000,5000,5000,0
|
|
20241025,134800,167186915,5000,5000,5000,5000,0
|
|
20241025,134700,167186915,5000,5000,5000,5000,0
|
|
20241025,134600,167186915,5000,5000,5000,5000,0
|
|
20241025,134500,167186915,5000,5000,5000,5000,0
|
|
20241025,134400,167186915,5000,5000,5000,5000,0
|
|
20241025,134300,167186915,5000,5000,5000,5000,0
|
|
20241025,134200,167186915,5000,5000,5000,5000,0
|
|
20241025,134100,167186915,5000,5000,5000,5000,0
|
|
20241025,134000,167186915,5000,5000,5000,5000,0
|
|
20241025,133900,167186915,5000,5000,5000,5000,0
|
|
20241025,133800,167186915,5000,5000,5000,5000,3
|
|
20241025,133700,167171915,4970,4970,4970,4970,0
|
|
20241025,133600,167171915,4970,4970,4970,4970,13
|
|
20241025,133500,167107305,5000,5000,5000,5000,0
|
|
20241025,133400,167107305,5000,5000,5000,5000,10
|
|
20241025,133300,167057305,5010,5010,5010,5010,0
|
|
20241025,133200,167057305,5010,5010,5010,5010,0
|
|
20241025,133100,167057305,5010,5010,5010,5010,1
|
|
20241025,133000,167052295,5000,4995,5000,4995,643
|
|
20241025,132900,163838450,4990,4990,4990,4990,0
|
|
20241025,132800,163838450,4990,4990,4990,4990,0
|
|
20241025,132700,163838450,4990,4990,4990,4990,250
|
|
20241025,132600,162590950,5000,5000,5000,5000,0
|
|
20241025,132500,162590950,5000,5000,5000,5000,0
|
|
20241025,132400,162590950,5000,4975,5000,4975,54
|
|
20241025,132300,162321955,4975,4975,4975,4975,0
|
|
20241025,132200,162321955,4975,4975,4975,4975,0
|
|
20241025,132100,162321955,4975,4975,4975,4975,0
|
|
20241025,132000,162321955,4975,4975,4975,4975,0
|
|
20241025,131900,162321955,4975,4975,4975,4975,10
|
|
20241025,131800,162272205,4975,4975,4975,4975,1
|
|
20241025,131700,162267230,4980,4980,4980,4980,0
|
|
20241025,131600,162267230,4980,4980,4980,4980,0
|
|
20241025,131500,162267230,4980,4980,4980,4980,0
|
|
20241025,131400,162267230,4980,4980,4980,4980,0
|
|
20241025,131300,162267230,4980,4975,4980,4975,34
|
|
20241025,131200,162098075,4980,4980,4980,4980,0
|
|
20241025,131100,162098075,4980,4980,4980,4980,0
|
|
20241025,131000,162098075,4980,4980,4980,4980,0
|
|
20241025,130900,162098075,4980,4980,4980,4980,0
|
|
20241025,130800,162098075,4980,4980,4980,4980,0
|
|
20241025,130700,162098075,4980,4980,4980,4980,33
|
|
20241025,130600,161933735,4980,4980,4980,4980,0
|
|
20241025,130500,161933735,4980,4980,4980,4980,0
|
|
20241025,130400,161933735,4980,4985,4985,4980,76
|
|
20241025,130300,161555250,4980,4980,4980,4980,0
|
|
20241025,130200,161555250,4980,4980,4980,4980,0
|
|
20241025,130100,161555250,4980,4980,4980,4980,131
|
|
20241025,130000,160902870,4990,4990,4990,4990,1
|
|
20241025,125900,160897880,4990,4990,4990,4990,0
|
|
20241025,125800,160897880,4990,4990,4990,4990,26
|
|
20241025,125700,160768140,4990,4990,4990,4990,0
|
|
20241025,125600,160768140,4990,4990,4990,4990,0
|
|
20241025,125500,160768140,4990,4990,4990,4990,0
|
|
20241025,125400,160768140,4990,4990,4990,4990,0
|
|
20241025,125300,160768140,4990,4990,4990,4990,0
|
|
20241025,125200,160768140,4990,4990,4990,4990,0
|
|
20241025,125100,160768140,4990,4990,4990,4990,0
|
|
20241025,125000,160768140,4990,4990,4990,4990,1
|
|
20241025,124900,160763150,4990,4990,4990,4990,0
|
|
20241025,124800,160763150,4990,4990,4990,4990,0
|
|
20241025,124700,160763150,4990,4990,4990,4990,0
|
|
20241025,124600,160763150,4990,4980,4990,4980,21
|
|
20241025,124500,160658560,4990,4990,4990,4990,0
|
|
20241025,124400,160658560,4990,4990,4990,4990,0
|
|
20241025,124300,160658560,4990,4990,4990,4990,0
|
|
20241025,124200,160658560,4990,4990,4990,4990,0
|
|
20241025,124100,160658560,4990,4990,4990,4990,0
|
|
20241025,124000,160658560,4990,4990,4990,4990,0
|
|
20241025,123900,160658560,4990,4990,4990,4990,539
|
|
20241025,123800,157968950,4990,4990,4990,4990,0
|
|
20241025,123700,157968950,4990,4990,4990,4990,0
|
|
20241025,123600,157968950,4990,4990,4990,4990,0
|
|
20241025,123500,157968950,4990,4990,4990,4990,10
|
|
20241025,123400,157919050,4995,4995,4995,4995,0
|
|
20241025,123300,157919050,4995,4995,4995,4995,0
|
|
20241025,123200,157919050,4995,4995,4995,4995,0
|
|
20241025,123100,157919050,4995,4995,4995,4995,0
|
|
20241025,123000,157919050,4995,4995,4995,4995,0
|
|
20241025,122900,157919050,4995,4995,4995,4995,0
|
|
20241025,122800,157919050,4995,4995,4995,4995,0
|
|
20241025,122700,157919050,4995,4995,4995,4995,0
|
|
20241025,122600,157919050,4995,4980,4995,4980,2
|
|
20241025,122500,157909075,4995,4995,4995,4995,0
|
|
20241025,122400,157909075,4995,4995,4995,4995,1
|
|
20241025,122300,157904080,4995,4995,4995,4995,0
|
|
20241025,122200,157904080,4995,4995,4995,4995,0
|
|
20241025,122100,157904080,4995,4995,4995,4995,0
|
|
20241025,122000,157904080,4995,4995,4995,4995,0
|
|
20241025,121900,157904080,4995,4995,4995,4995,0
|
|
20241025,121800,157904080,4995,4995,4995,4995,0
|
|
20241025,121700,157904080,4995,4995,4995,4995,0
|
|
20241025,121600,157904080,4995,4995,4995,4995,0
|
|
20241025,121500,157904080,4995,4995,4995,4995,0
|
|
20241025,121400,157904080,4995,4995,4995,4995,1
|
|
20241025,121300,157899085,4990,4990,4990,4990,0
|
|
20241025,121200,157899085,4990,4990,4990,4990,0
|
|
20241025,121100,157899085,4990,4990,4990,4990,0
|
|
20241025,121000,157899085,4990,4990,4990,4990,0
|
|
20241025,120900,157899085,4990,4990,4990,4990,1
|
|
20241025,120800,157894095,4995,4995,4995,4995,0
|
|
20241025,120700,157894095,4995,4995,4995,4995,0
|
|
20241025,120600,157894095,4995,4995,4995,4995,0
|
|
20241025,120500,157894095,4995,4995,4995,4995,0
|
|
20241025,120400,157894095,4995,4995,4995,4995,0
|
|
20241025,120300,157894095,4995,4995,4995,4995,0
|
|
20241025,120200,157894095,4995,4995,4995,4995,0
|
|
20241025,120100,157894095,4995,4995,4995,4995,0
|
|
20241025,120000,157894095,4995,4995,4995,4995,1
|
|
20241025,115900,157889100,5000,5000,5000,5000,0
|
|
20241025,115800,157889100,5000,5000,5000,5000,0
|
|
20241025,115700,157889100,5000,5000,5000,5000,416
|
|
20241025,115600,155809100,5000,4985,5000,4985,27
|
|
20241025,115500,155674490,5010,4975,5020,4975,303
|
|
20241025,115400,154166985,5020,4985,5020,4985,2501
|
|
20241025,115300,141650845,4985,4980,4985,4980,17
|
|
20241025,115200,141566160,4975,4965,4975,4965,678
|
|
20241025,115100,138197260,4960,4955,4960,4955,904
|
|
20241025,115000,133717385,4955,4955,4955,4955,0
|
|
20241025,114900,133717385,4955,4955,4955,4955,0
|
|
20241025,114800,133717385,4955,4955,4955,4955,0
|
|
20241025,114700,133717385,4955,4955,4955,4955,1
|
|
20241025,114600,133712430,4955,4955,4955,4955,0
|
|
20241025,114500,133712430,4955,4940,4955,4940,53
|
|
20241025,114400,133450565,4955,4955,4955,4955,0
|
|
20241025,114300,133450565,4955,4955,4955,4955,0
|
|
20241025,114200,133450565,4955,4955,4955,4955,0
|
|
20241025,114100,133450565,4955,4955,4955,4955,0
|
|
20241025,114000,133450565,4955,4955,4955,4955,0
|
|
20241025,113900,133450565,4955,4955,4955,4955,0
|
|
20241025,113800,133450565,4955,4955,4955,4955,1
|
|
20241025,113700,133445610,4940,4940,4940,4940,0
|
|
20241025,113600,133445610,4940,4940,4940,4940,340
|
|
20241025,113500,131766010,4955,4955,4955,4955,0
|
|
20241025,113400,131766010,4955,4955,4955,4955,0
|
|
20241025,113300,131766010,4955,4955,4955,4955,0
|
|
20241025,113200,131766010,4955,4955,4955,4955,0
|
|
20241025,113100,131766010,4955,4955,4955,4955,40
|
|
20241025,113000,131567810,4955,4955,4955,4955,0
|
|
20241025,112900,131567810,4955,4955,4955,4955,0
|
|
20241025,112800,131567810,4955,4955,4955,4955,0
|
|
20241025,112700,131567810,4955,4955,4955,4955,0
|
|
20241025,112600,131567810,4955,4955,4955,4955,0
|
|
20241025,112500,131567810,4955,4955,4955,4955,0
|
|
20241025,112400,131567810,4955,4955,4955,4955,41
|
|
20241025,112300,131364655,4960,4960,4960,4960,0
|
|
20241025,112200,131364655,4960,4960,4960,4960,100
|
|
20241025,112100,130868655,4960,4960,4960,4960,63
|
|
20241025,112000,130556175,4960,4960,4960,4960,0
|
|
20241025,111900,130556175,4960,4960,4960,4960,0
|
|
20241025,111800,130556175,4960,4960,4960,4960,0
|
|
20241025,111700,130556175,4960,4960,4960,4960,0
|
|
20241025,111600,130556175,4960,4960,4960,4960,0
|
|
20241025,111500,130556175,4960,4960,4960,4960,0
|
|
20241025,111400,130556175,4960,4960,4960,4960,0
|
|
20241025,111300,130556175,4960,4960,4960,4960,0
|
|
20241025,111200,130556175,4960,4960,4960,4960,0
|
|
20241025,111100,130556175,4960,4960,4960,4960,0
|
|
20241025,111000,130556175,4960,4935,4960,4935,125
|
|
20241025,110900,129939275,4960,4960,4960,4960,1
|
|
20241025,110800,129934315,4960,4960,4960,4960,0
|
|
20241025,110700,129934315,4960,4940,4960,4940,85
|
|
20241025,110600,129514395,4960,4960,4960,4960,0
|
|
20241025,110500,129514395,4960,4960,4960,4960,0
|
|
20241025,110400,129514395,4960,4960,4960,4960,6
|
|
20241025,110300,129484635,4935,4935,4935,4935,40
|
|
20241025,110200,129287235,4960,4960,4960,4960,1
|
|
20241025,110100,129282275,4935,4935,4935,4935,0
|
|
20241025,110000,129282275,4935,4935,4935,4935,0
|
|
20241025,105900,129282275,4935,4935,4935,4935,1
|
|
20241025,105800,129277340,4960,4960,4960,4960,0
|
|
20241025,105700,129277340,4960,4960,4960,4960,0
|
|
20241025,105600,129277340,4960,4960,4960,4960,4
|
|
20241025,105500,129257500,4960,4960,4960,4960,1
|
|
20241025,105400,129252540,4960,4935,4960,4930,101
|
|
20241025,105300,128754530,4960,4960,4960,4960,9
|
|
20241025,105200,128709890,4960,4960,4960,4960,0
|
|
20241025,105100,128709890,4960,4960,4960,4960,0
|
|
20241025,105000,128709890,4960,4940,4960,4930,977
|
|
20241025,104900,123887305,4940,4940,4940,4940,0
|
|
20241025,104800,123887305,4940,4940,4940,4940,30
|
|
20241025,104700,123739105,4940,4940,4940,4940,0
|
|
20241025,104600,123739105,4940,4960,4960,4940,11
|
|
20241025,104500,123684745,4940,4945,4945,4940,1450
|
|
20241025,104400,116521140,4945,4960,4960,4945,1000
|
|
20241025,104300,111574640,4960,4960,4960,4960,0
|
|
20241025,104200,111574640,4960,4960,4960,4960,0
|
|
20241025,104100,111574640,4960,4960,4960,4960,20
|
|
20241025,104000,111475440,4960,4960,4960,4960,0
|
|
20241025,103900,111475440,4960,4960,4960,4960,0
|
|
20241025,103800,111475440,4960,4960,4960,4960,0
|
|
20241025,103700,111475440,4960,4960,4960,4960,90
|
|
20241025,103600,111029040,4960,4960,4960,4960,0
|
|
20241025,103500,111029040,4960,4960,4960,4960,9
|
|
20241025,103400,110984400,4960,4960,4960,4960,0
|
|
20241025,103300,110984400,4960,4960,4960,4960,0
|
|
20241025,103200,110984400,4960,4960,4960,4960,0
|
|
20241025,103100,110984400,4960,4960,4960,4960,5
|
|
20241025,103000,110959600,4945,4945,4945,4945,0
|
|
20241025,102900,110959600,4945,4950,4950,4945,856
|
|
20241025,102800,106722550,4965,4965,4965,4965,0
|
|
20241025,102700,106722550,4965,4965,4965,4965,0
|
|
20241025,102600,106722550,4965,4965,4965,4965,0
|
|
20241025,102500,106722550,4965,4950,4965,4950,192
|
|
20241025,102400,105772135,4965,4965,4965,4965,0
|
|
20241025,102300,105772135,4965,4965,4965,4965,0
|
|
20241025,102200,105772135,4965,4965,4965,4965,200
|
|
20241025,102100,104779135,4965,4965,4965,4965,0
|
|
20241025,102000,104779135,4965,4950,4965,4950,5
|
|
20241025,101900,104754370,4965,4965,4965,4965,2
|
|
20241025,101800,104744440,4965,4960,4965,4945,2387
|
|
20241025,101700,92924910,4965,4965,4965,4965,100
|
|
20241025,101600,92428410,4965,4965,4970,4965,91
|
|
20241025,101500,91976590,4970,4965,4970,4965,11
|
|
20241025,101400,91921970,4970,4970,4970,4970,0
|
|
20241025,101300,91921970,4970,4970,4970,4970,0
|
|
20241025,101200,91921970,4970,4970,4970,4970,0
|
|
20241025,101100,91921970,4970,4970,4970,4970,2
|
|
20241025,101000,91912030,4970,4965,4970,4965,202
|
|
20241025,100900,90909095,4975,4975,4975,4975,0
|
|
20241025,100800,90909095,4975,4960,4980,4955,5504
|
|
20241025,100700,63627680,4960,4980,4980,4960,188
|
|
20241025,100600,62695180,4980,4980,4980,4980,5
|
|
20241025,100500,62670280,4980,4980,4980,4980,0
|
|
20241025,100400,62670280,4980,4975,4980,4975,1001
|
|
20241025,100300,57690300,4975,4975,4975,4975,0
|
|
20241025,100200,57690300,4975,4975,4975,4975,0
|
|
20241025,100100,57690300,4975,4975,4975,4975,0
|
|
20241025,100000,57690300,4975,4975,4975,4975,1
|
|
20241025,095900,57685325,4960,4960,4960,4960,1
|
|
20241025,095800,57680365,4975,4975,4975,4975,1
|
|
20241025,095700,57675390,4960,4960,4960,4960,19
|
|
20241025,095600,57581150,4960,4960,4960,4960,547
|
|
20241025,095500,54868030,4960,4960,4960,4960,77
|
|
20241025,095400,54486110,4960,4960,4960,4960,34
|
|
20241025,095300,54317470,4960,4975,4975,4960,110
|
|
20241025,095200,53770370,4975,4975,4975,4975,0
|
|
20241025,095100,53770370,4975,4975,4975,4975,0
|
|
20241025,095000,53770370,4975,4975,4975,4975,1
|
|
20241025,094900,53765395,4955,4960,4960,4955,589
|
|
20241025,094800,50846640,4975,4975,4975,4975,0
|
|
20241025,094700,50846640,4975,4975,4975,4975,0
|
|
20241025,094600,50846640,4975,4975,4975,4975,2
|
|
20241025,094500,50836690,4975,4975,4975,4975,2
|
|
20241025,094400,50826740,4975,4975,4975,4975,0
|
|
20241025,094300,50826740,4975,4960,4975,4955,890
|
|
20241025,094200,46414775,4965,4985,4985,4965,204
|
|
20241025,094100,45401895,4965,4980,4980,4965,744
|
|
20241025,094000,41707905,4985,4985,4985,4985,0
|
|
20241025,093900,41707905,4985,4975,4985,4970,767
|
|
20241025,093800,37895710,4990,4990,4990,4990,1
|
|
20241025,093700,37890720,4990,4975,4990,4975,621
|
|
20241025,093600,34801115,4980,4980,4980,4980,22
|
|
20241025,093500,34691555,4995,4995,4995,4975,26
|
|
20241025,093400,34562165,4985,4985,4985,4985,501
|
|
20241025,093300,32064680,4995,4995,4995,4995,0
|
|
20241025,093200,32064680,4995,4995,4995,4995,0
|
|
20241025,093100,32064680,4995,4995,4995,4995,1
|
|
20241025,093000,32059685,4980,4990,4995,4980,972
|
|
20241025,092900,27217205,4995,4995,4995,4995,0
|
|
20241025,092800,27217205,4995,4995,4995,4995,0
|
|
20241025,092700,27217205,4995,4995,4995,4995,0
|
|
20241025,092600,27217205,4995,4990,4995,4990,21
|
|
20241025,092500,27112410,4995,4990,4995,4990,6
|
|
20241025,092400,27082465,4995,5000,5000,4990,80
|
|
20241025,092300,26683200,5000,5000,5000,5000,0
|
|
20241025,092200,26683200,5000,5000,5000,5000,0
|
|
20241025,092100,26683200,5000,5000,5000,5000,5
|
|
20241025,092000,26658200,5000,5000,5000,5000,1
|
|
20241025,091900,26653200,5000,4995,5000,4995,429
|
|
20241025,091800,24510340,4995,4995,4995,4995,0
|
|
20241025,091700,24510340,4995,4995,4995,4995,0
|
|
20241025,091600,24510340,4995,4995,4995,4995,3
|
|
20241025,091500,24495355,4995,4995,4995,4995,0
|
|
20241025,091400,24495355,4995,4995,4995,4995,0
|
|
20241025,091300,24495355,4995,4985,4995,4985,376
|
|
20241025,091200,22620705,4985,4980,4985,4980,592
|
|
20241025,091100,19672135,4980,4980,4980,4980,10
|
|
20241025,091000,19622335,4985,4985,4985,4985,0
|
|
20241025,090900,19622335,4985,4985,4985,4985,0
|
|
20241025,090800,19622335,4985,4980,4990,4980,388
|
|
20241025,090700,17689085,4990,4990,4990,4990,1
|
|
20241025,090600,17684095,4995,4980,4995,4980,191
|
|
20241025,090500,16732900,4980,4980,4980,4980,0
|
|
20241025,090400,16732900,4980,4995,4995,4980,2319
|
|
20241025,090300,5180800,4995,4995,4995,4995,1
|
|
20241025,090200,5175805,4985,4995,4995,4985,544
|
|
20241025,090100,2463850,4995,4995,4995,4995,309
|
|
20241025,090000,920395,4995,4975,4995,4975,185
|