632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192900,217881360,4260,4260,4260,4260,2560
|
|
20241025,192800,217881360,4260,4260,4260,4260,0
|
|
20241025,192700,217881360,4260,4260,4260,4260,0
|
|
20241025,192600,217881360,4260,4260,4260,4260,0
|
|
20241025,192500,217881360,4260,4260,4260,4260,0
|
|
20241025,192400,217881360,4260,4260,4260,4260,0
|
|
20241025,192300,217881360,4260,4260,4260,4260,0
|
|
20241025,192200,217881360,4260,4260,4260,4260,0
|
|
20241025,192100,217881360,4260,4260,4260,4260,0
|
|
20241025,192000,217881360,4260,4260,4260,4260,0
|
|
20241025,191900,217881360,4260,4260,4260,4260,0
|
|
20241025,191800,217881360,4260,4260,4260,4260,0
|
|
20241025,191700,217881360,4260,4260,4260,4260,0
|
|
20241025,191600,217881360,4260,4260,4260,4260,0
|
|
20241025,191500,217881360,4260,4260,4260,4260,0
|
|
20241025,191400,217881360,4260,4260,4260,4260,0
|
|
20241025,191300,217881360,4260,4260,4260,4260,0
|
|
20241025,191200,217881360,4260,4260,4260,4260,0
|
|
20241025,191100,217881360,4260,4260,4260,4260,0
|
|
20241025,191000,217881360,4260,4260,4260,4260,0
|
|
20241025,190900,217881360,4260,4260,4260,4260,0
|
|
20241025,190800,217881360,4260,4260,4260,4260,0
|
|
20241025,190700,217881360,4260,4260,4260,4260,0
|
|
20241025,190600,217881360,4260,4260,4260,4260,0
|
|
20241025,190500,217881360,4260,4260,4260,4260,0
|
|
20241025,190400,217881360,4260,4260,4260,4260,0
|
|
20241025,190300,217881360,4260,4260,4260,4260,0
|
|
20241025,190200,217881360,4260,4260,4260,4260,0
|
|
20241025,190100,217881360,4260,4260,4260,4260,0
|
|
20241025,190000,217881360,4260,4260,4260,4260,0
|
|
20241025,185900,217881360,4260,4260,4260,4260,2560
|
|
20241025,185800,217881360,4260,4260,4260,4260,0
|
|
20241025,185700,217881360,4260,4260,4260,4260,0
|
|
20241025,185600,217881360,4260,4260,4260,4260,0
|
|
20241025,185500,217881360,4260,4260,4260,4260,0
|
|
20241025,185400,217881360,4260,4260,4260,4260,0
|
|
20241025,185300,217881360,4260,4260,4260,4260,0
|
|
20241025,185200,217881360,4260,4260,4260,4260,0
|
|
20241025,185100,217881360,4260,4260,4260,4260,0
|
|
20241025,185000,217881360,4260,4260,4260,4260,0
|
|
20241025,184900,217881360,4260,4260,4260,4260,0
|
|
20241025,184800,217881360,4260,4260,4260,4260,0
|
|
20241025,184700,217881360,4260,4260,4260,4260,0
|
|
20241025,184600,217881360,4260,4260,4260,4260,0
|
|
20241025,184500,217881360,4260,4260,4260,4260,0
|
|
20241025,184400,217881360,4260,4260,4260,4260,0
|
|
20241025,184300,217881360,4260,4260,4260,4260,0
|
|
20241025,184200,217881360,4260,4260,4260,4260,0
|
|
20241025,184100,217881360,4260,4260,4260,4260,0
|
|
20241025,184000,217881360,4260,4260,4260,4260,0
|
|
20241025,183900,217881360,4260,4260,4260,4260,0
|
|
20241025,183800,217881360,4260,4260,4260,4260,0
|
|
20241025,183700,217881360,4260,4260,4260,4260,0
|
|
20241025,183600,217881360,4260,4260,4260,4260,0
|
|
20241025,183500,217881360,4260,4260,4260,4260,0
|
|
20241025,183400,217881360,4260,4260,4260,4260,0
|
|
20241025,183300,217881360,4260,4260,4260,4260,0
|
|
20241025,183200,217881360,4260,4260,4260,4260,0
|
|
20241025,183100,217881360,4260,4260,4260,4260,0
|
|
20241025,183000,217881360,4260,4260,4260,4260,0
|
|
20241025,182900,217881360,4260,4260,4260,4260,2560
|
|
20241025,182800,217881360,4260,4260,4260,4260,0
|
|
20241025,182700,217881360,4260,4260,4260,4260,0
|
|
20241025,182600,217881360,4260,4260,4260,4260,0
|
|
20241025,182500,217881360,4260,4260,4260,4260,0
|
|
20241025,182400,217881360,4260,4260,4260,4260,0
|
|
20241025,182300,217881360,4260,4260,4260,4260,0
|
|
20241025,182200,217881360,4260,4260,4260,4260,0
|
|
20241025,182100,217881360,4260,4260,4260,4260,0
|
|
20241025,182000,217881360,4260,4260,4260,4260,0
|
|
20241025,181900,217881360,4260,4260,4260,4260,0
|
|
20241025,181800,217881360,4260,4260,4260,4260,0
|
|
20241025,181700,217881360,4260,4260,4260,4260,0
|
|
20241025,181600,217881360,4260,4260,4260,4260,0
|
|
20241025,181500,217881360,4260,4260,4260,4260,0
|
|
20241025,181400,217881360,4260,4260,4260,4260,0
|
|
20241025,181300,217881360,4260,4260,4260,4260,0
|
|
20241025,181200,217881360,4260,4260,4260,4260,0
|
|
20241025,181100,217881360,4260,4260,4260,4260,0
|
|
20241025,181000,217881360,4260,4260,4260,4260,0
|
|
20241025,180900,217881360,4260,4260,4260,4260,0
|
|
20241025,180800,217881360,4260,4260,4260,4260,0
|
|
20241025,180700,217881360,4260,4260,4260,4260,0
|
|
20241025,180600,217881360,4260,4260,4260,4260,0
|
|
20241025,180500,217881360,4260,4260,4260,4260,0
|
|
20241025,180400,217881360,4260,4260,4260,4260,0
|
|
20241025,180300,217881360,4260,4260,4260,4260,0
|
|
20241025,180200,217881360,4260,4260,4260,4260,0
|
|
20241025,180100,217881360,4260,4260,4260,4260,0
|
|
20241025,180000,217881360,4260,4260,4260,4260,0
|
|
20241025,175900,217881360,4260,4260,4260,4260,2560
|
|
20241025,175800,217881360,4260,4260,4260,4260,0
|
|
20241025,175700,217881360,4260,4260,4260,4260,0
|
|
20241025,175600,217881360,4260,4260,4260,4260,0
|
|
20241025,175500,217881360,4260,4260,4260,4260,0
|
|
20241025,175400,217881360,4260,4260,4260,4260,0
|
|
20241025,175300,217881360,4260,4260,4260,4260,0
|
|
20241025,175200,217881360,4260,4260,4260,4260,0
|
|
20241025,175100,217881360,4260,4260,4260,4260,0
|
|
20241025,175000,217881360,4260,4260,4260,4260,0
|
|
20241025,174900,217881360,4260,4260,4260,4260,0
|
|
20241025,174800,217881360,4260,4260,4260,4260,0
|
|
20241025,174700,217881360,4260,4260,4260,4260,0
|
|
20241025,174600,217881360,4260,4260,4260,4260,0
|
|
20241025,174500,217881360,4260,4260,4260,4260,0
|
|
20241025,174400,217881360,4260,4260,4260,4260,0
|
|
20241025,174300,217881360,4260,4260,4260,4260,0
|
|
20241025,174200,217881360,4260,4260,4260,4260,0
|
|
20241025,174100,217881360,4260,4260,4260,4260,0
|
|
20241025,174000,217881360,4260,4260,4260,4260,0
|
|
20241025,173900,217881360,4260,4260,4260,4260,0
|
|
20241025,173800,217881360,4260,4260,4260,4260,0
|
|
20241025,173700,217881360,4260,4260,4260,4260,0
|
|
20241025,173600,217881360,4260,4260,4260,4260,0
|
|
20241025,173500,217881360,4260,4260,4260,4260,0
|
|
20241025,173400,217881360,4260,4260,4260,4260,0
|
|
20241025,173300,217881360,4260,4260,4260,4260,0
|
|
20241025,173200,217881360,4260,4260,4260,4260,0
|
|
20241025,173100,217881360,4260,4260,4260,4260,0
|
|
20241025,173000,217881360,4260,4260,4260,4260,0
|
|
20241025,172900,217881360,4260,4260,4260,4260,2560
|
|
20241025,172800,217881360,4260,4260,4260,4260,0
|
|
20241025,172700,217881360,4260,4260,4260,4260,0
|
|
20241025,172600,217881360,4260,4260,4260,4260,0
|
|
20241025,172500,217881360,4260,4260,4260,4260,0
|
|
20241025,172400,217881360,4260,4260,4260,4260,0
|
|
20241025,172300,217881360,4260,4260,4260,4260,0
|
|
20241025,172200,217881360,4260,4260,4260,4260,0
|
|
20241025,172100,217881360,4260,4260,4260,4260,0
|
|
20241025,172000,217881360,4260,4260,4260,4260,0
|
|
20241025,171900,217881360,4260,4260,4260,4260,0
|
|
20241025,171800,217881360,4260,4260,4260,4260,0
|
|
20241025,171700,217881360,4260,4260,4260,4260,0
|
|
20241025,171600,217881360,4260,4260,4260,4260,0
|
|
20241025,171500,217881360,4260,4260,4260,4260,0
|
|
20241025,171400,217881360,4260,4260,4260,4260,0
|
|
20241025,171300,217881360,4260,4260,4260,4260,0
|
|
20241025,171200,217881360,4260,4260,4260,4260,0
|
|
20241025,171100,217881360,4260,4260,4260,4260,0
|
|
20241025,171000,217881360,4260,4260,4260,4260,0
|
|
20241025,170900,217881360,4260,4260,4260,4260,0
|
|
20241025,170800,217881360,4260,4260,4260,4260,0
|
|
20241025,170700,217881360,4260,4260,4260,4260,0
|
|
20241025,170600,217881360,4260,4260,4260,4260,0
|
|
20241025,170500,217881360,4260,4260,4260,4260,0
|
|
20241025,170400,217881360,4260,4260,4260,4260,0
|
|
20241025,170300,217881360,4260,4260,4260,4260,0
|
|
20241025,170200,217881360,4260,4260,4260,4260,0
|
|
20241025,170100,217881360,4260,4260,4260,4260,0
|
|
20241025,170000,217881360,4260,4260,4260,4260,0
|
|
20241025,165900,217881360,4260,4260,4260,4260,2560
|
|
20241025,165800,217881360,4260,4260,4260,4260,0
|
|
20241025,165700,217881360,4260,4260,4260,4260,0
|
|
20241025,165600,217881360,4260,4260,4260,4260,0
|
|
20241025,165500,217881360,4260,4260,4260,4260,0
|
|
20241025,165400,217881360,4260,4260,4260,4260,0
|
|
20241025,165300,217881360,4260,4260,4260,4260,0
|
|
20241025,165200,217881360,4260,4260,4260,4260,0
|
|
20241025,165100,217881360,4260,4260,4260,4260,0
|
|
20241025,165000,217881360,4260,4260,4260,4260,0
|
|
20241025,164900,217881360,4260,4260,4260,4260,0
|
|
20241025,164800,217881360,4260,4260,4260,4260,0
|
|
20241025,164700,217881360,4260,4260,4260,4260,0
|
|
20241025,164600,217881360,4260,4260,4260,4260,0
|
|
20241025,164500,217881360,4260,4260,4260,4260,0
|
|
20241025,164400,217881360,4260,4260,4260,4260,0
|
|
20241025,164300,217881360,4260,4260,4260,4260,0
|
|
20241025,164200,217881360,4260,4260,4260,4260,0
|
|
20241025,164100,217881360,4260,4260,4260,4260,0
|
|
20241025,164000,217881360,4260,4260,4260,4260,0
|
|
20241025,163900,217881360,4260,4260,4260,4260,0
|
|
20241025,163800,217881360,4260,4260,4260,4260,0
|
|
20241025,163700,217881360,4260,4260,4260,4260,0
|
|
20241025,163600,217881360,4260,4260,4260,4260,0
|
|
20241025,163500,217881360,4260,4260,4260,4260,0
|
|
20241025,163400,217881360,4260,4260,4260,4260,0
|
|
20241025,163300,217881360,4260,4260,4260,4260,0
|
|
20241025,163200,217881360,4260,4260,4260,4260,0
|
|
20241025,163100,217881360,4260,4260,4260,4260,0
|
|
20241025,163000,217881360,4260,4260,4260,4260,0
|
|
20241025,162900,217881360,4260,4260,4260,4260,2560
|
|
20241025,162800,217881360,4260,4260,4260,4260,0
|
|
20241025,162700,217881360,4260,4260,4260,4260,0
|
|
20241025,162600,217881360,4260,4260,4260,4260,0
|
|
20241025,162500,217881360,4260,4260,4260,4260,0
|
|
20241025,162400,217881360,4260,4260,4260,4260,0
|
|
20241025,162300,217881360,4260,4260,4260,4260,0
|
|
20241025,162200,217881360,4260,4260,4260,4260,0
|
|
20241025,162100,217881360,4260,4260,4260,4260,0
|
|
20241025,162000,217881360,4260,4260,4260,4260,0
|
|
20241025,161900,217881360,4260,4260,4260,4260,0
|
|
20241025,161800,217881360,4260,4260,4260,4260,0
|
|
20241025,161700,217881360,4260,4260,4260,4260,0
|
|
20241025,161600,217881360,4260,4260,4260,4260,0
|
|
20241025,161500,217881360,4260,4260,4260,4260,0
|
|
20241025,161400,217881360,4260,4260,4260,4260,0
|
|
20241025,161300,217881360,4260,4260,4260,4260,0
|
|
20241025,161200,217881360,4260,4260,4260,4260,0
|
|
20241025,161100,217881360,4260,4260,4260,4260,0
|
|
20241025,161000,217881360,4260,4260,4260,4260,0
|
|
20241025,160900,217881360,4260,4260,4260,4260,0
|
|
20241025,160800,217881360,4260,4260,4260,4260,0
|
|
20241025,160700,217881360,4260,4260,4260,4260,0
|
|
20241025,160600,217881360,4260,4260,4260,4260,0
|
|
20241025,160500,217881360,4260,4260,4260,4260,0
|
|
20241025,160400,217881360,4260,4260,4260,4260,0
|
|
20241025,160300,217881360,4260,4260,4260,4260,0
|
|
20241025,160200,217881360,4260,4260,4260,4260,0
|
|
20241025,160100,217881360,4260,4260,4260,4260,0
|
|
20241025,160000,217881360,4260,4260,4260,4260,0
|
|
20241025,155900,217881360,4260,4260,4260,4260,2560
|
|
20241025,155800,217881360,4260,4260,4260,4260,0
|
|
20241025,155700,217881360,4260,4260,4260,4260,0
|
|
20241025,155600,217881360,4260,4260,4260,4260,0
|
|
20241025,155500,217881360,4260,4260,4260,4260,0
|
|
20241025,155400,217881360,4260,4260,4260,4260,0
|
|
20241025,155300,217881360,4260,4260,4260,4260,0
|
|
20241025,155200,217881360,4260,4260,4260,4260,0
|
|
20241025,155100,217881360,4260,4260,4260,4260,0
|
|
20241025,155000,217881360,4260,4260,4260,4260,0
|
|
20241025,154900,217881360,4260,4260,4260,4260,0
|
|
20241025,154800,217881360,4260,4260,4260,4260,0
|
|
20241025,154700,217881360,4260,4260,4260,4260,0
|
|
20241025,154600,217881360,4260,4260,4260,4260,0
|
|
20241025,154500,217881360,4260,4260,4260,4260,0
|
|
20241025,154400,217881360,4260,4260,4260,4260,0
|
|
20241025,154300,217881360,4260,4260,4260,4260,0
|
|
20241025,154200,217881360,4260,4260,4260,4260,0
|
|
20241025,154100,217881360,4260,4260,4260,4260,0
|
|
20241025,154000,217881360,4260,4260,4260,4260,0
|
|
20241025,153900,217881360,4260,4260,4260,4260,0
|
|
20241025,153800,217881360,4260,4260,4260,4260,0
|
|
20241025,153700,217881360,4260,4260,4260,4260,0
|
|
20241025,153600,217881360,4260,4260,4260,4260,0
|
|
20241025,153500,217881360,4260,4260,4260,4260,0
|
|
20241025,153400,217881360,4260,4260,4260,4260,0
|
|
20241025,153300,217881360,4260,4260,4260,4260,0
|
|
20241025,153200,217881360,4260,4260,4260,4260,0
|
|
20241025,153100,217881360,4260,4260,4260,4260,0
|
|
20241025,153000,217881360,4260,4260,4260,4260,2560
|
|
20241025,152900,206975760,4265,4265,4265,4265,0
|
|
20241025,152800,206975760,4265,4265,4265,4265,0
|
|
20241025,152700,206975760,4265,4265,4265,4265,0
|
|
20241025,152600,206975760,4265,4265,4265,4265,0
|
|
20241025,152500,206975760,4265,4265,4265,4265,0
|
|
20241025,152400,206975760,4265,4265,4265,4265,0
|
|
20241025,152300,206975760,4265,4265,4265,4265,0
|
|
20241025,152200,206975760,4265,4265,4265,4265,0
|
|
20241025,152100,206975760,4265,4265,4265,4265,0
|
|
20241025,152000,206975760,4265,4265,4265,4265,0
|
|
20241025,151900,206975760,4265,4240,4265,4240,101
|
|
20241025,151800,206547495,4240,4240,4240,4240,30
|
|
20241025,151700,206420295,4240,4240,4240,4240,190
|
|
20241025,151600,205614695,4240,4240,4240,4240,2
|
|
20241025,151500,205606215,4240,4240,4240,4240,264
|
|
20241025,151400,204486855,4240,4265,4265,4240,1230
|
|
20241025,151300,199271590,4250,4265,4265,4250,12
|
|
20241025,151200,199220560,4265,4265,4265,4265,0
|
|
20241025,151100,199220560,4265,4265,4265,4265,1
|
|
20241025,151000,199216295,4240,4245,4245,4240,300
|
|
20241025,150900,197943930,4260,4260,4260,4260,0
|
|
20241025,150800,197943930,4260,4260,4260,4260,100
|
|
20241025,150700,197517930,4240,4240,4240,4240,0
|
|
20241025,150600,197517930,4240,4240,4240,4240,0
|
|
20241025,150500,197517930,4240,4260,4260,4240,11
|
|
20241025,150400,197471090,4265,4240,4270,4240,375
|
|
20241025,150300,195877600,4240,4250,4250,4240,400
|
|
20241025,150200,194181205,4255,4255,4255,4255,2
|
|
20241025,150100,194172695,4260,4260,4260,4260,11
|
|
20241025,150000,194125835,4250,4255,4260,4250,1202
|
|
20241025,145900,189011325,4260,4260,4260,4260,0
|
|
20241025,145800,189011325,4260,4260,4260,4260,0
|
|
20241025,145700,189011325,4260,4260,4260,4260,0
|
|
20241025,145600,189011325,4260,4260,4260,4260,577
|
|
20241025,145500,186553305,4260,4255,4260,4255,546
|
|
20241025,145400,184230070,4255,4255,4255,4255,0
|
|
20241025,145300,184230070,4255,4255,4255,4255,1
|
|
20241025,145200,184225815,4240,4245,4245,4240,19
|
|
20241025,145100,184145205,4250,4250,4250,4250,2
|
|
20241025,145000,184136705,4255,4250,4255,4250,330
|
|
20241025,144900,182732605,4240,4245,4245,4240,100
|
|
20241025,144800,182308595,4255,4255,4255,4255,1
|
|
20241025,144700,182304340,4240,4240,4240,4240,1400
|
|
20241025,144600,176368340,4255,4255,4255,4255,400
|
|
20241025,144500,174666340,4255,4255,4255,4255,0
|
|
20241025,144400,174666340,4255,4255,4255,4255,20
|
|
20241025,144300,174581240,4255,4255,4255,4255,0
|
|
20241025,144200,174581240,4255,4255,4255,4255,1
|
|
20241025,144100,174576985,4255,4250,4255,4250,748
|
|
20241025,144000,171397980,4250,4250,4250,4250,0
|
|
20241025,143900,171397980,4250,4250,4250,4250,0
|
|
20241025,143800,171397980,4250,4245,4250,4230,11
|
|
20241025,143700,171351415,4230,4245,4245,4230,1000
|
|
20241025,143600,167118725,4250,4250,4250,4250,1
|
|
20241025,143500,167114475,4255,4255,4255,4255,0
|
|
20241025,143400,167114475,4255,4255,4255,4255,0
|
|
20241025,143300,167114475,4255,4255,4255,4255,11
|
|
20241025,143200,167067670,4260,4250,4260,4250,529
|
|
20241025,143100,164819410,4250,4250,4250,4250,600
|
|
20241025,143000,162269410,4250,4245,4250,4245,31
|
|
20241025,142900,162137810,4245,4240,4245,4240,25
|
|
20241025,142800,162031785,4235,4235,4235,4235,0
|
|
20241025,142700,162031785,4235,4235,4235,4235,11
|
|
20241025,142600,161985200,4235,4235,4235,4235,0
|
|
20241025,142500,161985200,4235,4235,4235,4235,50
|
|
20241025,142400,161773450,4235,4235,4235,4235,0
|
|
20241025,142300,161773450,4235,4235,4235,4235,0
|
|
20241025,142200,161773450,4235,4235,4235,4235,0
|
|
20241025,142100,161773450,4235,4235,4235,4235,0
|
|
20241025,142000,161773450,4235,4235,4235,4235,0
|
|
20241025,141900,161773450,4235,4235,4235,4235,10
|
|
20241025,141800,161731100,4235,4235,4235,4235,50
|
|
20241025,141700,161519350,4240,4245,4245,4240,11
|
|
20241025,141600,161472705,4240,4240,4240,4240,30
|
|
20241025,141500,161345505,4235,4235,4235,4235,500
|
|
20241025,141400,159228005,4245,4245,4245,4245,0
|
|
20241025,141300,159228005,4245,4245,4245,4245,1
|
|
20241025,141200,159223760,4250,4250,4250,4250,0
|
|
20241025,141100,159223760,4250,4250,4250,4250,0
|
|
20241025,141000,159223760,4250,4250,4250,4250,0
|
|
20241025,140900,159223760,4250,4250,4250,4250,1
|
|
20241025,140800,159219510,4250,4250,4250,4250,0
|
|
20241025,140700,159219510,4250,4250,4250,4250,0
|
|
20241025,140600,159219510,4250,4250,4250,4250,0
|
|
20241025,140500,159219510,4250,4250,4250,4250,0
|
|
20241025,140400,159219510,4250,4250,4250,4250,1
|
|
20241025,140300,159215260,4240,4240,4240,4240,195
|
|
20241025,140200,158388460,4240,4240,4240,4240,55
|
|
20241025,140100,158155260,4240,4250,4250,4240,20
|
|
20241025,140000,158070435,4240,4245,4245,4240,4
|
|
20241025,135900,158053470,4250,4250,4250,4250,0
|
|
20241025,135800,158053470,4250,4250,4250,4250,0
|
|
20241025,135700,158053470,4250,4250,4250,4250,0
|
|
20241025,135600,158053470,4250,4250,4250,4250,0
|
|
20241025,135500,158053470,4250,4250,4250,4250,0
|
|
20241025,135400,158053470,4250,4250,4250,4245,230
|
|
20241025,135300,157076470,4250,4250,4250,4250,71
|
|
20241025,135200,156774720,4255,4255,4255,4255,0
|
|
20241025,135100,156774720,4255,4255,4260,4255,219
|
|
20241025,135000,155842870,4260,4260,4260,4260,0
|
|
20241025,134900,155842870,4260,4260,4260,4260,0
|
|
20241025,134800,155842870,4260,4260,4260,4260,0
|
|
20241025,134700,155842870,4260,4260,4260,4260,0
|
|
20241025,134600,155842870,4260,4255,4260,4255,91
|
|
20241025,134500,155455655,4255,4255,4255,4255,0
|
|
20241025,134400,155455655,4255,4255,4255,4255,60
|
|
20241025,134300,155200355,4255,4255,4255,4255,1
|
|
20241025,134200,155196100,4260,4260,4260,4260,0
|
|
20241025,134100,155196100,4260,4260,4260,4260,0
|
|
20241025,134000,155196100,4260,4260,4260,4260,0
|
|
20241025,133900,155196100,4260,4260,4260,4260,1
|
|
20241025,133800,155191840,4255,4255,4255,4255,614
|
|
20241025,133700,152579270,4255,4255,4255,4255,400
|
|
20241025,133600,150877270,4255,4255,4255,4255,0
|
|
20241025,133500,150877270,4255,4255,4255,4255,0
|
|
20241025,133400,150877270,4255,4255,4255,4255,0
|
|
20241025,133300,150877270,4255,4255,4255,4255,0
|
|
20241025,133200,150877270,4255,4255,4255,4255,0
|
|
20241025,133100,150877270,4255,4255,4255,4255,1
|
|
20241025,133000,150873015,4235,4250,4255,4235,71
|
|
20241025,132900,150571620,4250,4250,4250,4250,48
|
|
20241025,132800,150367620,4250,4250,4250,4250,0
|
|
20241025,132700,150367620,4250,4235,4250,4235,300
|
|
20241025,132600,149092920,4235,4235,4235,4235,1
|
|
20241025,132500,149088685,4235,4235,4235,4235,0
|
|
20241025,132400,149088685,4235,4240,4240,4235,80
|
|
20241025,132300,148749860,4235,4235,4235,4235,0
|
|
20241025,132200,148749860,4235,4235,4235,4235,0
|
|
20241025,132100,148749860,4235,4235,4235,4235,0
|
|
20241025,132000,148749860,4235,4235,4235,4235,0
|
|
20241025,131900,148749860,4235,4235,4235,4235,0
|
|
20241025,131800,148749860,4235,4235,4235,4235,0
|
|
20241025,131700,148749860,4235,4235,4235,4235,27
|
|
20241025,131600,148635515,4255,4255,4255,4255,0
|
|
20241025,131500,148635515,4255,4255,4255,4255,0
|
|
20241025,131400,148635515,4255,4240,4255,4235,3
|
|
20241025,131300,148622785,4255,4255,4255,4255,1
|
|
20241025,131200,148618530,4230,4250,4255,4230,402
|
|
20241025,131100,146916950,4255,4255,4255,4255,1
|
|
20241025,131000,146912695,4240,4240,4240,4240,0
|
|
20241025,130900,146912695,4240,4240,4240,4240,0
|
|
20241025,130800,146912695,4240,4240,4240,4240,62
|
|
20241025,130700,146649815,4255,4255,4255,4255,0
|
|
20241025,130600,146649815,4255,4255,4255,4255,0
|
|
20241025,130500,146649815,4255,4255,4255,4255,3
|
|
20241025,130400,146637050,4240,4240,4240,4240,1
|
|
20241025,130300,146632810,4240,4240,4240,4240,300
|
|
20241025,130200,145360810,4255,4255,4255,4255,0
|
|
20241025,130100,145360810,4255,4255,4255,4255,0
|
|
20241025,130000,145360810,4255,4255,4255,4255,2
|
|
20241025,125900,145352300,4260,4260,4260,4260,0
|
|
20241025,125800,145352300,4260,4260,4260,4260,0
|
|
20241025,125700,145352300,4260,4260,4260,4260,0
|
|
20241025,125600,145352300,4260,4260,4260,4260,0
|
|
20241025,125500,145352300,4260,4260,4260,4260,0
|
|
20241025,125400,145352300,4260,4260,4260,4260,1
|
|
20241025,125300,145348040,4240,4250,4250,4240,13
|
|
20241025,125200,145292870,4255,4255,4255,4255,0
|
|
20241025,125100,145292870,4255,4255,4260,4255,3
|
|
20241025,125000,145280100,4260,4260,4260,4260,30
|
|
20241025,124900,145152300,4260,4260,4260,4260,5
|
|
20241025,124800,145131000,4260,4255,4260,4255,2
|
|
20241025,124700,145122485,4255,4255,4255,4255,0
|
|
20241025,124600,145122485,4255,4255,4255,4255,0
|
|
20241025,124500,145122485,4255,4255,4255,4255,1
|
|
20241025,124400,145118230,4260,4260,4260,4260,1
|
|
20241025,124300,145113970,4270,4270,4270,4270,0
|
|
20241025,124200,145113970,4270,4270,4270,4270,0
|
|
20241025,124100,145113970,4270,4270,4270,4270,0
|
|
20241025,124000,145113970,4270,4270,4270,4270,1
|
|
20241025,123900,145109700,4260,4270,4270,4260,502
|
|
20241025,123800,142971160,4270,4270,4270,4270,0
|
|
20241025,123700,142971160,4270,4270,4270,4270,0
|
|
20241025,123600,142971160,4270,4270,4270,4270,2
|
|
20241025,123500,142962620,4265,4265,4265,4265,171
|
|
20241025,123400,142233305,4270,4270,4270,4270,81
|
|
20241025,123300,141887435,4275,4280,4280,4275,55
|
|
20241025,123200,141652260,4280,4280,4280,4280,2
|
|
20241025,123100,141643700,4285,4285,4285,4285,0
|
|
20241025,123000,141643700,4285,4285,4285,4285,0
|
|
20241025,122900,141643700,4285,4285,4285,4285,0
|
|
20241025,122800,141643700,4285,4285,4285,4285,0
|
|
20241025,122700,141643700,4285,4285,4285,4285,0
|
|
20241025,122600,141643700,4285,4285,4285,4285,0
|
|
20241025,122500,141643700,4285,4285,4285,4285,0
|
|
20241025,122400,141643700,4285,4285,4285,4285,0
|
|
20241025,122300,141643700,4285,4285,4285,4285,0
|
|
20241025,122200,141643700,4285,4285,4285,4285,0
|
|
20241025,122100,141643700,4285,4285,4285,4285,0
|
|
20241025,122000,141643700,4285,4285,4285,4285,4
|
|
20241025,121900,141626560,4285,4285,4285,4285,2
|
|
20241025,121800,141617990,4285,4285,4285,4285,0
|
|
20241025,121700,141617990,4285,4285,4285,4285,0
|
|
20241025,121600,141617990,4285,4285,4285,4285,1
|
|
20241025,121500,141613705,4290,4290,4290,4290,0
|
|
20241025,121400,141613705,4290,4290,4290,4290,0
|
|
20241025,121300,141613705,4290,4290,4290,4290,0
|
|
20241025,121200,141613705,4290,4290,4290,4290,0
|
|
20241025,121100,141613705,4290,4290,4290,4290,1
|
|
20241025,121000,141609415,4285,4285,4285,4285,1
|
|
20241025,120900,141605130,4290,4290,4290,4290,0
|
|
20241025,120800,141605130,4290,4290,4290,4290,0
|
|
20241025,120700,141605130,4290,4290,4290,4290,0
|
|
20241025,120600,141605130,4290,4290,4290,4290,0
|
|
20241025,120500,141605130,4290,4290,4290,4290,0
|
|
20241025,120400,141605130,4290,4280,4290,4280,2
|
|
20241025,120300,141596560,4260,4260,4260,4260,1
|
|
20241025,120200,141592300,4290,4290,4290,4290,1
|
|
20241025,120100,141588010,4270,4270,4270,4270,509
|
|
20241025,120000,139414580,4270,4265,4270,4265,8
|
|
20241025,115900,139380455,4270,4270,4270,4270,0
|
|
20241025,115800,139380455,4270,4270,4270,4270,0
|
|
20241025,115700,139380455,4270,4270,4270,4270,90
|
|
20241025,115600,138996155,4270,4290,4290,4270,200
|
|
20241025,115500,138142135,4295,4295,4295,4295,0
|
|
20241025,115400,138142135,4295,4295,4295,4295,1
|
|
20241025,115300,138137840,4300,4300,4300,4300,0
|
|
20241025,115200,138137840,4300,4300,4300,4300,0
|
|
20241025,115100,138137840,4300,4300,4300,4300,2
|
|
20241025,115000,138129240,4300,4290,4300,4285,1518
|
|
20241025,114900,131615975,4290,4290,4290,4290,0
|
|
20241025,114800,131615975,4290,4290,4290,4290,0
|
|
20241025,114700,131615975,4290,4280,4290,4280,2
|
|
20241025,114600,131607405,4270,4265,4270,4265,298
|
|
20241025,114500,130335185,4265,4265,4265,4265,0
|
|
20241025,114400,130335185,4265,4265,4265,4265,0
|
|
20241025,114300,130335185,4265,4265,4265,4265,0
|
|
20241025,114200,130335185,4265,4265,4265,4265,0
|
|
20241025,114100,130335185,4265,4260,4265,4260,6
|
|
20241025,114000,130309620,4265,4265,4265,4265,0
|
|
20241025,113900,130309620,4265,4265,4265,4265,0
|
|
20241025,113800,130309620,4265,4265,4265,4265,0
|
|
20241025,113700,130309620,4265,4265,4265,4265,0
|
|
20241025,113600,130309620,4265,4265,4265,4265,1
|
|
20241025,113500,130305355,4250,4235,4250,4235,973
|
|
20241025,113400,126177565,4235,4235,4235,4235,5
|
|
20241025,113300,126156390,4235,4235,4235,4235,0
|
|
20241025,113200,126156390,4235,4235,4235,4235,0
|
|
20241025,113100,126156390,4235,4235,4235,4235,0
|
|
20241025,113000,126156390,4235,4235,4235,4235,5
|
|
20241025,112900,126135215,4235,4235,4235,4235,0
|
|
20241025,112800,126135215,4235,4235,4235,4235,0
|
|
20241025,112700,126135215,4235,4230,4235,4230,488
|
|
20241025,112600,124069025,4230,4230,4230,4230,1
|
|
20241025,112500,124064795,4210,4225,4225,4210,849
|
|
20241025,112400,120483525,4230,4230,4230,4230,0
|
|
20241025,112300,120483525,4230,4230,4230,4230,2
|
|
20241025,112200,120475065,4230,4230,4230,4230,2
|
|
20241025,112100,120466605,4230,4230,4230,4230,1
|
|
20241025,112000,120462375,4225,4225,4230,4225,6
|
|
20241025,111900,120437020,4225,4225,4225,4225,11
|
|
20241025,111800,120390545,4220,4225,4225,4220,500
|
|
20241025,111700,118279700,4230,4230,4230,4230,34
|
|
20241025,111600,118135880,4230,4230,4230,4230,0
|
|
20241025,111500,118135880,4230,4230,4230,4230,0
|
|
20241025,111400,118135880,4230,4230,4230,4230,0
|
|
20241025,111300,118135880,4230,4230,4230,4230,1
|
|
20241025,111200,118131650,4225,4230,4230,4225,61
|
|
20241025,111100,117873650,4235,4235,4235,4235,0
|
|
20241025,111000,117873650,4235,4230,4235,4230,170
|
|
20241025,110900,117154545,4230,4230,4230,4230,122
|
|
20241025,110800,116638485,4235,4235,4235,4235,0
|
|
20241025,110700,116638485,4235,4235,4235,4235,1
|
|
20241025,110600,116634250,4230,4240,4240,4230,377
|
|
20241025,110500,115038405,4240,4245,4250,4240,135
|
|
20241025,110400,114465330,4250,4245,4250,4245,338
|
|
20241025,110300,113030515,4245,4245,4245,4245,0
|
|
20241025,110200,113030515,4245,4245,4245,4245,0
|
|
20241025,110100,113030515,4245,4245,4245,4245,0
|
|
20241025,110000,113030515,4245,4245,4245,4245,0
|
|
20241025,105900,113030515,4245,4245,4245,4245,5
|
|
20241025,105800,113009290,4245,4245,4245,4245,0
|
|
20241025,105700,113009290,4245,4245,4245,4245,0
|
|
20241025,105600,113009290,4245,4245,4245,4245,0
|
|
20241025,105500,113009290,4245,4245,4245,4245,0
|
|
20241025,105400,113009290,4245,4245,4245,4245,0
|
|
20241025,105300,113009290,4245,4245,4245,4245,0
|
|
20241025,105200,113009290,4245,4245,4245,4245,0
|
|
20241025,105100,113009290,4245,4245,4245,4245,0
|
|
20241025,105000,113009290,4245,4245,4245,4245,5
|
|
20241025,104900,112988065,4245,4245,4245,4245,112
|
|
20241025,104800,112512625,4245,4245,4245,4245,10
|
|
20241025,104700,112470175,4245,4245,4245,4240,8
|
|
20241025,104600,112436225,4245,4245,4245,4245,0
|
|
20241025,104500,112436225,4245,4245,4245,4245,0
|
|
20241025,104400,112436225,4245,4245,4245,4245,0
|
|
20241025,104300,112436225,4245,4245,4245,4245,0
|
|
20241025,104200,112436225,4245,4240,4245,4240,184
|
|
20241025,104100,111656060,4245,4245,4245,4245,10
|
|
20241025,104000,111613610,4245,4245,4245,4245,0
|
|
20241025,103900,111613610,4245,4245,4245,4245,0
|
|
20241025,103800,111613610,4245,4245,4245,4245,0
|
|
20241025,103700,111613610,4245,4245,4245,4245,0
|
|
20241025,103600,111613610,4245,4245,4245,4245,1
|
|
20241025,103500,111609365,4235,4235,4235,4235,94
|
|
20241025,103400,111211275,4250,4250,4250,4250,0
|
|
20241025,103300,111211275,4250,4250,4250,4250,0
|
|
20241025,103200,111211275,4250,4250,4250,4250,0
|
|
20241025,103100,111211275,4250,4245,4250,4235,87
|
|
20241025,103000,110842425,4250,4250,4250,4250,31
|
|
20241025,102900,110710675,4265,4265,4265,4265,1
|
|
20241025,102800,110706410,4255,4255,4255,4255,1
|
|
20241025,102700,110702155,4240,4240,4240,4240,0
|
|
20241025,102600,110702155,4240,4240,4240,4240,9
|
|
20241025,102500,110663995,4270,4270,4270,4270,0
|
|
20241025,102400,110663995,4270,4270,4270,4270,50
|
|
20241025,102300,110450495,4270,4270,4270,4270,0
|
|
20241025,102200,110450495,4270,4270,4270,4270,92
|
|
20241025,102100,110057655,4270,4265,4270,4265,645
|
|
20241025,102000,107304350,4265,4265,4265,4265,0
|
|
20241025,101900,107304350,4265,4255,4265,4255,470
|
|
20241025,101800,105302200,4260,4230,4260,4225,2263
|
|
20241025,101700,95706830,4230,4230,4230,4230,400
|
|
20241025,101600,94014830,4230,4230,4230,4230,0
|
|
20241025,101500,94014830,4230,4230,4230,4230,2
|
|
20241025,101400,94006370,4255,4255,4255,4255,40
|
|
20241025,101300,93836170,4260,4260,4260,4260,244
|
|
20241025,101200,92796730,4260,4260,4260,4260,0
|
|
20241025,101100,92796730,4260,4260,4260,4260,101
|
|
20241025,101000,92366470,4220,4260,4260,4220,426
|
|
20241025,100900,90566690,4225,4255,4255,4225,896
|
|
20241025,100800,86774515,4260,4260,4260,4260,101
|
|
20241025,100700,86344255,4250,4255,4260,4250,118
|
|
20241025,100600,85842575,4260,4260,4260,4260,40
|
|
20241025,100500,85672175,4265,4265,4265,4265,0
|
|
20241025,100400,85672175,4265,4265,4265,4265,301
|
|
20241025,100300,84388410,4265,4270,4270,4260,504
|
|
20241025,100200,82241330,4265,4270,4270,4265,112
|
|
20241025,100100,81763490,4270,4270,4270,4270,0
|
|
20241025,100000,81763490,4270,4285,4285,4270,1207
|
|
20241025,095900,76603790,4285,4285,4285,4285,97
|
|
20241025,095800,76188145,4290,4290,4290,4290,100
|
|
20241025,095700,75759145,4290,4285,4290,4285,101
|
|
20241025,095600,75326355,4290,4290,4290,4290,3
|
|
20241025,095500,75313485,4290,4290,4290,4290,0
|
|
20241025,095400,75313485,4290,4290,4290,4290,0
|
|
20241025,095300,75313485,4290,4290,4290,4290,41
|
|
20241025,095200,75137595,4320,4320,4320,4320,5
|
|
20241025,095100,75115995,4320,4320,4320,4320,10
|
|
20241025,095000,75072795,4290,4290,4290,4290,60
|
|
20241025,094900,74815395,4290,4300,4300,4290,677
|
|
20241025,094800,71910425,4325,4325,4325,4325,0
|
|
20241025,094700,71910425,4325,4325,4325,4325,0
|
|
20241025,094600,71910425,4325,4325,4325,4325,55
|
|
20241025,094500,71672550,4325,4325,4325,4325,59
|
|
20241025,094400,71417375,4300,4300,4325,4300,23
|
|
20241025,094300,71318440,4300,4315,4325,4300,985
|
|
20241025,094200,67082855,4315,4315,4315,4315,0
|
|
20241025,094100,67082855,4315,4315,4315,4315,1
|
|
20241025,094000,67078540,4305,4305,4305,4305,100
|
|
20241025,093900,66648040,4305,4300,4305,4300,411
|
|
20241025,093800,64880735,4300,4300,4300,4300,1
|
|
20241025,093700,64876435,4305,4305,4305,4290,889
|
|
20241025,093600,61059595,4305,4315,4315,4305,501
|
|
20241025,093500,58902780,4315,4305,4315,4305,526
|
|
20241025,093400,56638340,4315,4315,4315,4310,148
|
|
20241025,093300,56000450,4310,4320,4320,4310,383
|
|
20241025,093200,54349655,4315,4325,4325,4315,406
|
|
20241025,093100,52595705,4325,4315,4325,4315,201
|
|
20241025,093000,51728380,4315,4315,4315,4315,50
|
|
20241025,092900,51512630,4330,4330,4330,4330,1
|
|
20241025,092800,51508300,4310,4310,4310,4310,10
|
|
20241025,092700,51465200,4325,4325,4325,4325,40
|
|
20241025,092600,51292200,4325,4325,4325,4325,1
|
|
20241025,092500,51287875,4325,4325,4325,4325,40
|
|
20241025,092400,51114875,4325,4320,4325,4320,90
|
|
20241025,092300,50725925,4325,4325,4325,4325,50
|
|
20241025,092200,50509675,4325,4325,4325,4325,100
|
|
20241025,092100,50077175,4325,4325,4325,4325,1
|
|
20241025,092000,50072850,4305,4320,4320,4305,203
|
|
20241025,091900,49197690,4325,4325,4325,4325,0
|
|
20241025,091800,49197690,4325,4325,4325,4325,404
|
|
20241025,091700,47450390,4325,4330,4330,4325,65
|
|
20241025,091600,47168965,4350,4350,4350,4350,0
|
|
20241025,091500,47168965,4350,4325,4350,4325,456
|
|
20241025,091400,45193170,4320,4320,4325,4320,342
|
|
20241025,091300,43715680,4310,4300,4320,4300,374
|
|
20241025,091200,42104955,4320,4320,4320,4320,21
|
|
20241025,091100,42014235,4295,4325,4325,4285,1160
|
|
20241025,091000,37026055,4325,4325,4325,4320,310
|
|
20241025,090900,35685450,4325,4325,4325,4325,76
|
|
20241025,090800,35356750,4325,4330,4330,4325,3362
|
|
20241025,090700,20813460,4350,4350,4350,4350,120
|
|
20241025,090600,20291460,4350,4325,4350,4325,589
|
|
20241025,090500,17744010,4325,4335,4335,4325,445
|
|
20241025,090400,15817895,4335,4335,4335,4335,201
|
|
20241025,090300,14946560,4335,4340,4340,4330,1301
|
|
20241025,090200,9308245,4335,4365,4370,4335,485
|
|
20241025,090100,7197255,4325,4330,4330,4325,1000
|
|
20241025,090000,2870740,4330,4330,4330,4330,653
|