662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195900,143382740,6220,6220,6220,6220,1007
|
|
20241025,195800,143382740,6220,6220,6220,6220,0
|
|
20241025,195700,143382740,6220,6220,6220,6220,0
|
|
20241025,195600,143382740,6220,6220,6220,6220,0
|
|
20241025,195500,143382740,6220,6220,6220,6220,0
|
|
20241025,195400,143382740,6220,6220,6220,6220,0
|
|
20241025,195300,143382740,6220,6220,6220,6220,0
|
|
20241025,195200,143382740,6220,6220,6220,6220,0
|
|
20241025,195100,143382740,6220,6220,6220,6220,0
|
|
20241025,195000,143382740,6220,6220,6220,6220,0
|
|
20241025,194900,143382740,6220,6220,6220,6220,0
|
|
20241025,194800,143382740,6220,6220,6220,6220,0
|
|
20241025,194700,143382740,6220,6220,6220,6220,0
|
|
20241025,194600,143382740,6220,6220,6220,6220,0
|
|
20241025,194500,143382740,6220,6220,6220,6220,0
|
|
20241025,194400,143382740,6220,6220,6220,6220,0
|
|
20241025,194300,143382740,6220,6220,6220,6220,0
|
|
20241025,194200,143382740,6220,6220,6220,6220,0
|
|
20241025,194100,143382740,6220,6220,6220,6220,0
|
|
20241025,194000,143382740,6220,6220,6220,6220,0
|
|
20241025,193900,143382740,6220,6220,6220,6220,0
|
|
20241025,193800,143382740,6220,6220,6220,6220,0
|
|
20241025,193700,143382740,6220,6220,6220,6220,0
|
|
20241025,193600,143382740,6220,6220,6220,6220,0
|
|
20241025,193500,143382740,6220,6220,6220,6220,0
|
|
20241025,193400,143382740,6220,6220,6220,6220,0
|
|
20241025,193300,143382740,6220,6220,6220,6220,0
|
|
20241025,193200,143382740,6220,6220,6220,6220,0
|
|
20241025,193100,143382740,6220,6220,6220,6220,0
|
|
20241025,193000,143382740,6220,6220,6220,6220,0
|
|
20241025,192900,143382740,6220,6220,6220,6220,1007
|
|
20241025,192800,143382740,6220,6220,6220,6220,0
|
|
20241025,192700,143382740,6220,6220,6220,6220,0
|
|
20241025,192600,143382740,6220,6220,6220,6220,0
|
|
20241025,192500,143382740,6220,6220,6220,6220,0
|
|
20241025,192400,143382740,6220,6220,6220,6220,0
|
|
20241025,192300,143382740,6220,6220,6220,6220,0
|
|
20241025,192200,143382740,6220,6220,6220,6220,0
|
|
20241025,192100,143382740,6220,6220,6220,6220,0
|
|
20241025,192000,143382740,6220,6220,6220,6220,0
|
|
20241025,191900,143382740,6220,6220,6220,6220,0
|
|
20241025,191800,143382740,6220,6220,6220,6220,0
|
|
20241025,191700,143382740,6220,6220,6220,6220,0
|
|
20241025,191600,143382740,6220,6220,6220,6220,0
|
|
20241025,191500,143382740,6220,6220,6220,6220,0
|
|
20241025,191400,143382740,6220,6220,6220,6220,0
|
|
20241025,191300,143382740,6220,6220,6220,6220,0
|
|
20241025,191200,143382740,6220,6220,6220,6220,0
|
|
20241025,191100,143382740,6220,6220,6220,6220,0
|
|
20241025,191000,143382740,6220,6220,6220,6220,0
|
|
20241025,190900,143382740,6220,6220,6220,6220,0
|
|
20241025,190800,143382740,6220,6220,6220,6220,0
|
|
20241025,190700,143382740,6220,6220,6220,6220,0
|
|
20241025,190600,143382740,6220,6220,6220,6220,0
|
|
20241025,190500,143382740,6220,6220,6220,6220,0
|
|
20241025,190400,143382740,6220,6220,6220,6220,0
|
|
20241025,190300,143382740,6220,6220,6220,6220,0
|
|
20241025,190200,143382740,6220,6220,6220,6220,0
|
|
20241025,190100,143382740,6220,6220,6220,6220,0
|
|
20241025,190000,143382740,6220,6220,6220,6220,0
|
|
20241025,185900,143382740,6220,6220,6220,6220,1007
|
|
20241025,185800,143382740,6220,6220,6220,6220,0
|
|
20241025,185700,143382740,6220,6220,6220,6220,0
|
|
20241025,185600,143382740,6220,6220,6220,6220,0
|
|
20241025,185500,143382740,6220,6220,6220,6220,0
|
|
20241025,185400,143382740,6220,6220,6220,6220,0
|
|
20241025,185300,143382740,6220,6220,6220,6220,0
|
|
20241025,185200,143382740,6220,6220,6220,6220,0
|
|
20241025,185100,143382740,6220,6220,6220,6220,0
|
|
20241025,185000,143382740,6220,6220,6220,6220,0
|
|
20241025,184900,143382740,6220,6220,6220,6220,0
|
|
20241025,184800,143382740,6220,6220,6220,6220,0
|
|
20241025,184700,143382740,6220,6220,6220,6220,0
|
|
20241025,184600,143382740,6220,6220,6220,6220,0
|
|
20241025,184500,143382740,6220,6220,6220,6220,0
|
|
20241025,184400,143382740,6220,6220,6220,6220,0
|
|
20241025,184300,143382740,6220,6220,6220,6220,0
|
|
20241025,184200,143382740,6220,6220,6220,6220,0
|
|
20241025,184100,143382740,6220,6220,6220,6220,0
|
|
20241025,184000,143382740,6220,6220,6220,6220,0
|
|
20241025,183900,143382740,6220,6220,6220,6220,0
|
|
20241025,183800,143382740,6220,6220,6220,6220,0
|
|
20241025,183700,143382740,6220,6220,6220,6220,0
|
|
20241025,183600,143382740,6220,6220,6220,6220,0
|
|
20241025,183500,143382740,6220,6220,6220,6220,0
|
|
20241025,183400,143382740,6220,6220,6220,6220,0
|
|
20241025,183300,143382740,6220,6220,6220,6220,0
|
|
20241025,183200,143382740,6220,6220,6220,6220,0
|
|
20241025,183100,143382740,6220,6220,6220,6220,0
|
|
20241025,183000,143382740,6220,6220,6220,6220,0
|
|
20241025,182900,143382740,6220,6220,6220,6220,1007
|
|
20241025,182800,143382740,6220,6220,6220,6220,0
|
|
20241025,182700,143382740,6220,6220,6220,6220,0
|
|
20241025,182600,143382740,6220,6220,6220,6220,0
|
|
20241025,182500,143382740,6220,6220,6220,6220,0
|
|
20241025,182400,143382740,6220,6220,6220,6220,0
|
|
20241025,182300,143382740,6220,6220,6220,6220,0
|
|
20241025,182200,143382740,6220,6220,6220,6220,0
|
|
20241025,182100,143382740,6220,6220,6220,6220,0
|
|
20241025,182000,143382740,6220,6220,6220,6220,0
|
|
20241025,181900,143382740,6220,6220,6220,6220,0
|
|
20241025,181800,143382740,6220,6220,6220,6220,0
|
|
20241025,181700,143382740,6220,6220,6220,6220,0
|
|
20241025,181600,143382740,6220,6220,6220,6220,0
|
|
20241025,181500,143382740,6220,6220,6220,6220,0
|
|
20241025,181400,143382740,6220,6220,6220,6220,0
|
|
20241025,181300,143382740,6220,6220,6220,6220,0
|
|
20241025,181200,143382740,6220,6220,6220,6220,0
|
|
20241025,181100,143382740,6220,6220,6220,6220,0
|
|
20241025,181000,143382740,6220,6220,6220,6220,0
|
|
20241025,180900,143382740,6220,6220,6220,6220,0
|
|
20241025,180800,143382740,6220,6220,6220,6220,0
|
|
20241025,180700,143382740,6220,6220,6220,6220,0
|
|
20241025,180600,143382740,6220,6220,6220,6220,0
|
|
20241025,180500,143382740,6220,6220,6220,6220,0
|
|
20241025,180400,143382740,6220,6220,6220,6220,0
|
|
20241025,180300,143382740,6220,6220,6220,6220,0
|
|
20241025,180200,143382740,6220,6220,6220,6220,0
|
|
20241025,180100,143382740,6220,6220,6220,6220,0
|
|
20241025,180000,143382740,6220,6220,6220,6220,0
|
|
20241025,175900,143382740,6220,6220,6220,6220,1007
|
|
20241025,175800,143382740,6220,6220,6220,6220,0
|
|
20241025,175700,143382740,6220,6220,6220,6220,0
|
|
20241025,175600,143382740,6220,6220,6220,6220,0
|
|
20241025,175500,143382740,6220,6220,6220,6220,0
|
|
20241025,175400,143382740,6220,6220,6220,6220,0
|
|
20241025,175300,143382740,6220,6220,6220,6220,0
|
|
20241025,175200,143382740,6220,6220,6220,6220,0
|
|
20241025,175100,143382740,6220,6220,6220,6220,0
|
|
20241025,175000,143382740,6220,6220,6220,6220,0
|
|
20241025,174900,143382740,6220,6220,6220,6220,0
|
|
20241025,174800,143382740,6220,6220,6220,6220,0
|
|
20241025,174700,143382740,6220,6220,6220,6220,0
|
|
20241025,174600,143382740,6220,6220,6220,6220,0
|
|
20241025,174500,143382740,6220,6220,6220,6220,0
|
|
20241025,174400,143382740,6220,6220,6220,6220,0
|
|
20241025,174300,143382740,6220,6220,6220,6220,0
|
|
20241025,174200,143382740,6220,6220,6220,6220,0
|
|
20241025,174100,143382740,6220,6220,6220,6220,0
|
|
20241025,174000,143382740,6220,6220,6220,6220,0
|
|
20241025,173900,143382740,6220,6220,6220,6220,0
|
|
20241025,173800,143382740,6220,6220,6220,6220,0
|
|
20241025,173700,143382740,6220,6220,6220,6220,0
|
|
20241025,173600,143382740,6220,6220,6220,6220,0
|
|
20241025,173500,143382740,6220,6220,6220,6220,0
|
|
20241025,173400,143382740,6220,6220,6220,6220,0
|
|
20241025,173300,143382740,6220,6220,6220,6220,0
|
|
20241025,173200,143382740,6220,6220,6220,6220,0
|
|
20241025,173100,143382740,6220,6220,6220,6220,0
|
|
20241025,173000,143382740,6220,6220,6220,6220,0
|
|
20241025,172900,143382740,6220,6220,6220,6220,1007
|
|
20241025,172800,143382740,6220,6220,6220,6220,0
|
|
20241025,172700,143382740,6220,6220,6220,6220,0
|
|
20241025,172600,143382740,6220,6220,6220,6220,0
|
|
20241025,172500,143382740,6220,6220,6220,6220,0
|
|
20241025,172400,143382740,6220,6220,6220,6220,0
|
|
20241025,172300,143382740,6220,6220,6220,6220,0
|
|
20241025,172200,143382740,6220,6220,6220,6220,0
|
|
20241025,172100,143382740,6220,6220,6220,6220,0
|
|
20241025,172000,143382740,6220,6220,6220,6220,0
|
|
20241025,171900,143382740,6220,6220,6220,6220,0
|
|
20241025,171800,143382740,6220,6220,6220,6220,0
|
|
20241025,171700,143382740,6220,6220,6220,6220,0
|
|
20241025,171600,143382740,6220,6220,6220,6220,0
|
|
20241025,171500,143382740,6220,6220,6220,6220,0
|
|
20241025,171400,143382740,6220,6220,6220,6220,0
|
|
20241025,171300,143382740,6220,6220,6220,6220,0
|
|
20241025,171200,143382740,6220,6220,6220,6220,0
|
|
20241025,171100,143382740,6220,6220,6220,6220,0
|
|
20241025,171000,143382740,6220,6220,6220,6220,0
|
|
20241025,170900,143382740,6220,6220,6220,6220,0
|
|
20241025,170800,143382740,6220,6220,6220,6220,0
|
|
20241025,170700,143382740,6220,6220,6220,6220,0
|
|
20241025,170600,143382740,6220,6220,6220,6220,0
|
|
20241025,170500,143382740,6220,6220,6220,6220,0
|
|
20241025,170400,143382740,6220,6220,6220,6220,0
|
|
20241025,170300,143382740,6220,6220,6220,6220,0
|
|
20241025,170200,143382740,6220,6220,6220,6220,0
|
|
20241025,170100,143382740,6220,6220,6220,6220,0
|
|
20241025,170000,143382740,6220,6220,6220,6220,0
|
|
20241025,165900,143382740,6220,6220,6220,6220,1007
|
|
20241025,165800,143382740,6220,6220,6220,6220,0
|
|
20241025,165700,143382740,6220,6220,6220,6220,0
|
|
20241025,165600,143382740,6220,6220,6220,6220,0
|
|
20241025,165500,143382740,6220,6220,6220,6220,0
|
|
20241025,165400,143382740,6220,6220,6220,6220,0
|
|
20241025,165300,143382740,6220,6220,6220,6220,0
|
|
20241025,165200,143382740,6220,6220,6220,6220,0
|
|
20241025,165100,143382740,6220,6220,6220,6220,0
|
|
20241025,165000,143382740,6220,6220,6220,6220,0
|
|
20241025,164900,143382740,6220,6220,6220,6220,0
|
|
20241025,164800,143382740,6220,6220,6220,6220,0
|
|
20241025,164700,143382740,6220,6220,6220,6220,0
|
|
20241025,164600,143382740,6220,6220,6220,6220,0
|
|
20241025,164500,143382740,6220,6220,6220,6220,0
|
|
20241025,164400,143382740,6220,6220,6220,6220,0
|
|
20241025,164300,143382740,6220,6220,6220,6220,0
|
|
20241025,164200,143382740,6220,6220,6220,6220,0
|
|
20241025,164100,143382740,6220,6220,6220,6220,0
|
|
20241025,164000,143382740,6220,6220,6220,6220,0
|
|
20241025,163900,143382740,6220,6220,6220,6220,0
|
|
20241025,163800,143382740,6220,6220,6220,6220,0
|
|
20241025,163700,143382740,6220,6220,6220,6220,0
|
|
20241025,163600,143382740,6220,6220,6220,6220,0
|
|
20241025,163500,143382740,6220,6220,6220,6220,0
|
|
20241025,163400,143382740,6220,6220,6220,6220,0
|
|
20241025,163300,143382740,6220,6220,6220,6220,0
|
|
20241025,163200,143382740,6220,6220,6220,6220,0
|
|
20241025,163100,143382740,6220,6220,6220,6220,0
|
|
20241025,163000,143382740,6220,6220,6220,6220,0
|
|
20241025,162900,143382740,6220,6220,6220,6220,1007
|
|
20241025,162800,143382740,6220,6220,6220,6220,0
|
|
20241025,162700,143382740,6220,6220,6220,6220,0
|
|
20241025,162600,143382740,6220,6220,6220,6220,0
|
|
20241025,162500,143382740,6220,6220,6220,6220,0
|
|
20241025,162400,143382740,6220,6220,6220,6220,0
|
|
20241025,162300,143382740,6220,6220,6220,6220,0
|
|
20241025,162200,143382740,6220,6220,6220,6220,0
|
|
20241025,162100,143382740,6220,6220,6220,6220,0
|
|
20241025,162000,143382740,6220,6220,6220,6220,0
|
|
20241025,161900,143382740,6220,6220,6220,6220,0
|
|
20241025,161800,143382740,6220,6220,6220,6220,0
|
|
20241025,161700,143382740,6220,6220,6220,6220,0
|
|
20241025,161600,143382740,6220,6220,6220,6220,0
|
|
20241025,161500,143382740,6220,6220,6220,6220,0
|
|
20241025,161400,143382740,6220,6220,6220,6220,0
|
|
20241025,161300,143382740,6220,6220,6220,6220,0
|
|
20241025,161200,143382740,6220,6220,6220,6220,0
|
|
20241025,161100,143382740,6220,6220,6220,6220,0
|
|
20241025,161000,143382740,6220,6220,6220,6220,0
|
|
20241025,160900,143382740,6220,6220,6220,6220,0
|
|
20241025,160800,143382740,6220,6220,6220,6220,0
|
|
20241025,160700,143382740,6220,6220,6220,6220,0
|
|
20241025,160600,143382740,6220,6220,6220,6220,0
|
|
20241025,160500,143382740,6220,6220,6220,6220,0
|
|
20241025,160400,143382740,6220,6220,6220,6220,0
|
|
20241025,160300,143382740,6220,6220,6220,6220,0
|
|
20241025,160200,143382740,6220,6220,6220,6220,0
|
|
20241025,160100,143382740,6220,6220,6220,6220,0
|
|
20241025,160000,143382740,6220,6220,6220,6220,0
|
|
20241025,155900,143382740,6220,6220,6220,6220,1007
|
|
20241025,155800,143382740,6220,6220,6220,6220,0
|
|
20241025,155700,143382740,6220,6220,6220,6220,0
|
|
20241025,155600,143382740,6220,6220,6220,6220,0
|
|
20241025,155500,143382740,6220,6220,6220,6220,0
|
|
20241025,155400,143382740,6220,6220,6220,6220,0
|
|
20241025,155300,143382740,6220,6220,6220,6220,0
|
|
20241025,155200,143382740,6220,6220,6220,6220,0
|
|
20241025,155100,143382740,6220,6220,6220,6220,0
|
|
20241025,155000,143382740,6220,6220,6220,6220,0
|
|
20241025,154900,143382740,6220,6220,6220,6220,0
|
|
20241025,154800,143382740,6220,6220,6220,6220,0
|
|
20241025,154700,143382740,6220,6220,6220,6220,0
|
|
20241025,154600,143382740,6220,6220,6220,6220,0
|
|
20241025,154500,143382740,6220,6220,6220,6220,0
|
|
20241025,154400,143382740,6220,6220,6220,6220,0
|
|
20241025,154300,143382740,6220,6220,6220,6220,0
|
|
20241025,154200,143382740,6220,6220,6220,6220,0
|
|
20241025,154100,143382740,6220,6220,6220,6220,0
|
|
20241025,154000,143382740,6220,6220,6220,6220,0
|
|
20241025,153900,143382740,6220,6220,6220,6220,0
|
|
20241025,153800,143382740,6220,6220,6220,6220,0
|
|
20241025,153700,143382740,6220,6220,6220,6220,0
|
|
20241025,153600,143382740,6220,6220,6220,6220,0
|
|
20241025,153500,143382740,6220,6220,6220,6220,0
|
|
20241025,153400,143382740,6220,6220,6220,6220,0
|
|
20241025,153300,143382740,6220,6220,6220,6220,0
|
|
20241025,153200,143382740,6220,6220,6220,6220,0
|
|
20241025,153100,143382740,6220,6220,6220,6220,0
|
|
20241025,153000,143382740,6220,6220,6220,6220,1007
|
|
20241025,152900,137119200,6220,6220,6220,6220,0
|
|
20241025,152800,137119200,6220,6220,6220,6220,0
|
|
20241025,152700,137119200,6220,6220,6220,6220,0
|
|
20241025,152600,137119200,6220,6220,6220,6220,0
|
|
20241025,152500,137119200,6220,6220,6220,6220,0
|
|
20241025,152400,137119200,6220,6220,6220,6220,0
|
|
20241025,152300,137119200,6220,6220,6220,6220,0
|
|
20241025,152200,137119200,6220,6220,6220,6220,0
|
|
20241025,152100,137119200,6220,6220,6220,6220,0
|
|
20241025,152000,137119200,6220,6220,6220,6220,0
|
|
20241025,151900,137119200,6220,6170,6220,6170,200
|
|
20241025,151800,135880360,6160,6170,6170,6160,250
|
|
20241025,151700,134338860,6170,6170,6170,6170,0
|
|
20241025,151600,134338860,6170,6170,6170,6170,0
|
|
20241025,151500,134338860,6170,6170,6170,6170,0
|
|
20241025,151400,134338860,6170,6170,6170,6170,30
|
|
20241025,151300,134153760,6200,6200,6200,6200,0
|
|
20241025,151200,134153760,6200,6200,6200,6200,0
|
|
20241025,151100,134153760,6200,6200,6200,6200,0
|
|
20241025,151000,134153760,6200,6200,6200,6200,0
|
|
20241025,150900,134153760,6200,6200,6200,6200,0
|
|
20241025,150800,134153760,6200,6200,6200,6200,0
|
|
20241025,150700,134153760,6200,6200,6200,6200,0
|
|
20241025,150600,134153760,6200,6200,6200,6200,0
|
|
20241025,150500,134153760,6200,6200,6200,6200,0
|
|
20241025,150400,134153760,6200,6200,6200,6200,0
|
|
20241025,150300,134153760,6200,6200,6200,6200,0
|
|
20241025,150200,134153760,6200,6200,6200,6200,0
|
|
20241025,150100,134153760,6200,6200,6200,6200,0
|
|
20241025,150000,134153760,6200,6200,6200,6200,200
|
|
20241025,145900,132913760,6180,6180,6180,6180,0
|
|
20241025,145800,132913760,6180,6180,6180,6180,200
|
|
20241025,145700,131677760,6180,6180,6180,6180,1
|
|
20241025,145600,131671580,6180,6180,6180,6180,0
|
|
20241025,145500,131671580,6180,6180,6180,6180,0
|
|
20241025,145400,131671580,6180,6180,6180,6180,0
|
|
20241025,145300,131671580,6180,6180,6180,6180,0
|
|
20241025,145200,131671580,6180,6180,6180,6180,0
|
|
20241025,145100,131671580,6180,6180,6180,6180,0
|
|
20241025,145000,131671580,6180,6180,6180,6180,0
|
|
20241025,144900,131671580,6180,6180,6180,6180,0
|
|
20241025,144800,131671580,6180,6180,6180,6180,1
|
|
20241025,144700,131665400,6190,6190,6190,6190,0
|
|
20241025,144600,131665400,6190,6190,6190,6190,0
|
|
20241025,144500,131665400,6190,6190,6190,6190,0
|
|
20241025,144400,131665400,6190,6190,6190,6190,1
|
|
20241025,144300,131659210,6190,6190,6190,6190,0
|
|
20241025,144200,131659210,6190,6190,6190,6190,0
|
|
20241025,144100,131659210,6190,6170,6190,6170,10
|
|
20241025,144000,131597410,6170,6170,6170,6170,0
|
|
20241025,143900,131597410,6170,6170,6170,6170,0
|
|
20241025,143800,131597410,6170,6170,6170,6170,0
|
|
20241025,143700,131597410,6170,6170,6170,6170,4
|
|
20241025,143600,131572730,6160,6160,6160,6160,0
|
|
20241025,143500,131572730,6160,6160,6160,6160,1
|
|
20241025,143400,131566570,6160,6160,6160,6160,0
|
|
20241025,143300,131566570,6160,6160,6160,6160,0
|
|
20241025,143200,131566570,6160,6160,6160,6160,0
|
|
20241025,143100,131566570,6160,6160,6160,6160,0
|
|
20241025,143000,131566570,6160,6160,6160,6160,5
|
|
20241025,142900,131535770,6160,6160,6160,6160,0
|
|
20241025,142800,131535770,6160,6160,6160,6160,0
|
|
20241025,142700,131535770,6160,6160,6160,6160,0
|
|
20241025,142600,131535770,6160,6160,6160,6160,0
|
|
20241025,142500,131535770,6160,6160,6160,6160,0
|
|
20241025,142400,131535770,6160,6160,6160,6160,0
|
|
20241025,142300,131535770,6160,6160,6160,6160,0
|
|
20241025,142200,131535770,6160,6160,6160,6160,0
|
|
20241025,142100,131535770,6160,6160,6160,6160,0
|
|
20241025,142000,131535770,6160,6160,6160,6160,0
|
|
20241025,141900,131535770,6160,6160,6160,6160,0
|
|
20241025,141800,131535770,6160,6160,6160,6160,0
|
|
20241025,141700,131535770,6160,6160,6160,6160,0
|
|
20241025,141600,131535770,6160,6160,6160,6160,0
|
|
20241025,141500,131535770,6160,6160,6160,6160,2
|
|
20241025,141400,131523450,6160,6160,6160,6160,0
|
|
20241025,141300,131523450,6160,6160,6160,6160,0
|
|
20241025,141200,131523450,6160,6160,6160,6160,0
|
|
20241025,141100,131523450,6160,6160,6160,6160,1
|
|
20241025,141000,131517290,6160,6160,6160,6160,0
|
|
20241025,140900,131517290,6160,6160,6160,6160,1
|
|
20241025,140800,131511130,6160,6160,6160,6160,0
|
|
20241025,140700,131511130,6160,6160,6160,6160,0
|
|
20241025,140600,131511130,6160,6160,6160,6160,0
|
|
20241025,140500,131511130,6160,6160,6160,6160,0
|
|
20241025,140400,131511130,6160,6160,6160,6160,0
|
|
20241025,140300,131511130,6160,6160,6160,6160,0
|
|
20241025,140200,131511130,6160,6160,6160,6160,0
|
|
20241025,140100,131511130,6160,6160,6160,6160,2
|
|
20241025,140000,131498810,6160,6160,6160,6160,0
|
|
20241025,135900,131498810,6160,6160,6160,6160,0
|
|
20241025,135800,131498810,6160,6160,6160,6150,339
|
|
20241025,135700,129410580,6170,6170,6170,6170,0
|
|
20241025,135600,129410580,6170,6170,6170,6170,2
|
|
20241025,135500,129398240,6180,6180,6180,6180,0
|
|
20241025,135400,129398240,6180,6180,6180,6180,0
|
|
20241025,135300,129398240,6180,6180,6180,6180,0
|
|
20241025,135200,129398240,6180,6170,6180,6170,50
|
|
20241025,135100,129089250,6170,6170,6170,6170,40
|
|
20241025,135000,128842450,6170,6170,6170,6170,0
|
|
20241025,134900,128842450,6170,6170,6170,6170,0
|
|
20241025,134800,128842450,6170,6170,6170,6170,0
|
|
20241025,134700,128842450,6170,6170,6170,6170,3
|
|
20241025,134600,128823940,6170,6170,6170,6170,0
|
|
20241025,134500,128823940,6170,6170,6170,6170,1
|
|
20241025,134400,128817770,6170,6170,6170,6170,0
|
|
20241025,134300,128817770,6170,6170,6170,6170,2
|
|
20241025,134200,128805430,6160,6160,6160,6160,0
|
|
20241025,134100,128805430,6160,6160,6160,6160,21
|
|
20241025,134000,128676070,6160,6160,6160,6160,3
|
|
20241025,133900,128657590,6160,6160,6160,6160,0
|
|
20241025,133800,128657590,6160,6160,6160,6160,2
|
|
20241025,133700,128645270,6160,6160,6160,6160,0
|
|
20241025,133600,128645270,6160,6160,6160,6160,1
|
|
20241025,133500,128639110,6160,6160,6160,6160,0
|
|
20241025,133400,128639110,6160,6160,6160,6160,0
|
|
20241025,133300,128639110,6160,6160,6160,6160,0
|
|
20241025,133200,128639110,6160,6160,6160,6160,0
|
|
20241025,133100,128639110,6160,6160,6160,6160,0
|
|
20241025,133000,128639110,6160,6160,6160,6160,7
|
|
20241025,132900,128595990,6160,6150,6160,6150,62
|
|
20241025,132800,128214570,6160,6150,6160,6150,26
|
|
20241025,132700,128054660,6150,6150,6150,6150,0
|
|
20241025,132600,128054660,6150,6150,6150,6150,0
|
|
20241025,132500,128054660,6150,6150,6150,6150,0
|
|
20241025,132400,128054660,6150,6150,6150,6150,0
|
|
20241025,132300,128054660,6150,6150,6150,6150,0
|
|
20241025,132200,128054660,6150,6150,6150,6150,1
|
|
20241025,132100,128048510,6150,6150,6150,6150,0
|
|
20241025,132000,128048510,6150,6150,6150,6150,2
|
|
20241025,131900,128036210,6150,6150,6150,6150,2
|
|
20241025,131800,128023910,6150,6150,6150,6150,6
|
|
20241025,131700,127987010,6150,6150,6150,6150,1
|
|
20241025,131600,127980860,6120,6120,6120,6120,0
|
|
20241025,131500,127980860,6120,6120,6120,6120,0
|
|
20241025,131400,127980860,6120,6120,6120,6120,0
|
|
20241025,131300,127980860,6120,6120,6120,6120,10
|
|
20241025,131200,127919660,6120,6120,6120,6120,0
|
|
20241025,131100,127919660,6120,6120,6120,6120,0
|
|
20241025,131000,127919660,6120,6150,6150,6120,2
|
|
20241025,130900,127907390,6150,6150,6150,6150,4
|
|
20241025,130800,127882790,6150,6150,6150,6150,0
|
|
20241025,130700,127882790,6150,6150,6150,6150,0
|
|
20241025,130600,127882790,6150,6150,6150,6150,0
|
|
20241025,130500,127882790,6150,6150,6150,6150,0
|
|
20241025,130400,127882790,6150,6150,6150,6150,0
|
|
20241025,130300,127882790,6150,6150,6150,6150,0
|
|
20241025,130200,127882790,6150,6150,6150,6150,0
|
|
20241025,130100,127882790,6150,6150,6150,6150,0
|
|
20241025,130000,127882790,6150,6150,6150,6150,0
|
|
20241025,125900,127882790,6150,6150,6150,6150,0
|
|
20241025,125800,127882790,6150,6150,6150,6150,100
|
|
20241025,125700,127267790,6150,6150,6150,6150,0
|
|
20241025,125600,127267790,6150,6150,6150,6150,50
|
|
20241025,125500,126960290,6150,6150,6150,6150,9
|
|
20241025,125400,126904940,6150,6150,6150,6150,0
|
|
20241025,125300,126904940,6150,6150,6150,6150,0
|
|
20241025,125200,126904940,6150,6150,6150,6150,0
|
|
20241025,125100,126904940,6150,6150,6150,6150,0
|
|
20241025,125000,126904940,6150,6150,6150,6150,0
|
|
20241025,124900,126904940,6150,6150,6150,6150,0
|
|
20241025,124800,126904940,6150,6150,6150,6150,0
|
|
20241025,124700,126904940,6150,6150,6150,6150,0
|
|
20241025,124600,126904940,6150,6150,6150,6150,0
|
|
20241025,124500,126904940,6150,6150,6150,6150,30
|
|
20241025,124400,126720440,6150,6150,6150,6150,0
|
|
20241025,124300,126720440,6150,6150,6150,6150,0
|
|
20241025,124200,126720440,6150,6150,6150,6150,0
|
|
20241025,124100,126720440,6150,6150,6150,6150,0
|
|
20241025,124000,126720440,6150,6150,6150,6150,0
|
|
20241025,123900,126720440,6150,6150,6150,6150,0
|
|
20241025,123800,126720440,6150,6150,6150,6150,0
|
|
20241025,123700,126720440,6150,6150,6150,6150,0
|
|
20241025,123600,126720440,6150,6150,6150,6150,0
|
|
20241025,123500,126720440,6150,6150,6150,6150,0
|
|
20241025,123400,126720440,6150,6150,6150,6150,0
|
|
20241025,123300,126720440,6150,6150,6150,6150,0
|
|
20241025,123200,126720440,6150,6150,6150,6150,0
|
|
20241025,123100,126720440,6150,6150,6150,6150,0
|
|
20241025,123000,126720440,6150,6150,6150,6150,0
|
|
20241025,122900,126720440,6150,6150,6150,6150,0
|
|
20241025,122800,126720440,6150,6150,6150,6150,0
|
|
20241025,122700,126720440,6150,6150,6150,6150,0
|
|
20241025,122600,126720440,6150,6150,6150,6150,0
|
|
20241025,122500,126720440,6150,6150,6150,6150,0
|
|
20241025,122400,126720440,6150,6150,6150,6150,0
|
|
20241025,122300,126720440,6150,6150,6150,6150,1
|
|
20241025,122200,126714290,6150,6150,6150,6150,0
|
|
20241025,122100,126714290,6150,6150,6150,6150,0
|
|
20241025,122000,126714290,6150,6150,6150,6150,0
|
|
20241025,121900,126714290,6150,6150,6150,6150,1
|
|
20241025,121800,126708140,6120,6120,6120,6120,0
|
|
20241025,121700,126708140,6120,6120,6120,6120,0
|
|
20241025,121600,126708140,6120,6120,6120,6120,0
|
|
20241025,121500,126708140,6120,6120,6120,6120,0
|
|
20241025,121400,126708140,6120,6120,6120,6120,20
|
|
20241025,121300,126585740,6150,6150,6150,6150,0
|
|
20241025,121200,126585740,6150,6150,6150,6150,0
|
|
20241025,121100,126585740,6150,6150,6150,6150,0
|
|
20241025,121000,126585740,6150,6150,6150,6150,0
|
|
20241025,120900,126585740,6150,6150,6150,6150,0
|
|
20241025,120800,126585740,6150,6150,6150,6150,0
|
|
20241025,120700,126585740,6150,6150,6150,6150,0
|
|
20241025,120600,126585740,6150,6150,6150,6150,0
|
|
20241025,120500,126585740,6150,6150,6150,6150,0
|
|
20241025,120400,126585740,6150,6150,6150,6150,0
|
|
20241025,120300,126585740,6150,6150,6150,6150,0
|
|
20241025,120200,126585740,6150,6150,6150,6150,0
|
|
20241025,120100,126585740,6150,6150,6150,6150,0
|
|
20241025,120000,126585740,6150,6150,6150,6150,0
|
|
20241025,115900,126585740,6150,6150,6150,6150,0
|
|
20241025,115800,126585740,6150,6150,6150,6150,49
|
|
20241025,115700,126284390,6150,6150,6150,6150,0
|
|
20241025,115600,126284390,6150,6150,6150,6150,0
|
|
20241025,115500,126284390,6150,6150,6150,6150,0
|
|
20241025,115400,126284390,6150,6150,6150,6150,0
|
|
20241025,115300,126284390,6150,6150,6150,6150,0
|
|
20241025,115200,126284390,6150,6150,6150,6150,170
|
|
20241025,115100,125238890,6140,6140,6140,6140,0
|
|
20241025,115000,125238890,6140,6140,6140,6140,10
|
|
20241025,114900,125177490,6140,6140,6140,6140,280
|
|
20241025,114800,123458290,6140,6140,6140,6140,0
|
|
20241025,114700,123458290,6140,6140,6140,6140,0
|
|
20241025,114600,123458290,6140,6140,6140,6140,1
|
|
20241025,114500,123452150,6110,6110,6110,6110,0
|
|
20241025,114400,123452150,6110,6110,6110,6110,0
|
|
20241025,114300,123452150,6110,6110,6110,6110,0
|
|
20241025,114200,123452150,6110,6110,6110,6110,0
|
|
20241025,114100,123452150,6110,6110,6110,6110,0
|
|
20241025,114000,123452150,6110,6110,6110,6110,0
|
|
20241025,113900,123452150,6110,6110,6110,6110,0
|
|
20241025,113800,123452150,6110,6110,6110,6110,20
|
|
20241025,113700,123329950,6140,6140,6140,6140,1
|
|
20241025,113600,123323810,6100,6100,6100,6100,0
|
|
20241025,113500,123323810,6100,6100,6100,6100,0
|
|
20241025,113400,123323810,6100,6100,6100,6100,0
|
|
20241025,113300,123323810,6100,6100,6100,6100,0
|
|
20241025,113200,123323810,6100,6100,6100,6100,0
|
|
20241025,113100,123323810,6100,6100,6100,6100,2
|
|
20241025,113000,123311610,6140,6140,6140,6140,0
|
|
20241025,112900,123311610,6140,6140,6140,6140,1
|
|
20241025,112800,123305470,6130,6140,6140,6130,20
|
|
20241025,112700,123182680,6140,6140,6140,6140,0
|
|
20241025,112600,123182680,6140,6140,6140,6140,0
|
|
20241025,112500,123182680,6140,6140,6140,6140,0
|
|
20241025,112400,123182680,6140,6140,6140,6140,0
|
|
20241025,112300,123182680,6140,6140,6140,6140,0
|
|
20241025,112200,123182680,6140,6140,6140,6140,0
|
|
20241025,112100,123182680,6140,6100,6140,6100,41
|
|
20241025,112000,122932540,6140,6140,6140,6140,0
|
|
20241025,111900,122932540,6140,6140,6140,6140,0
|
|
20241025,111800,122932540,6140,6140,6140,6140,0
|
|
20241025,111700,122932540,6140,6100,6140,6100,279
|
|
20241025,111600,121221460,6120,6120,6120,6120,1
|
|
20241025,111500,121215340,6090,6090,6090,6090,0
|
|
20241025,111400,121215340,6090,6090,6090,6090,0
|
|
20241025,111300,121215340,6090,6090,6090,6090,0
|
|
20241025,111200,121215340,6090,6090,6090,6090,0
|
|
20241025,111100,121215340,6090,6090,6090,6090,0
|
|
20241025,111000,121215340,6090,6090,6090,6090,0
|
|
20241025,110900,121215340,6090,6090,6090,6090,0
|
|
20241025,110800,121215340,6090,6090,6090,6090,40
|
|
20241025,110700,120971740,6120,6120,6120,6120,0
|
|
20241025,110600,120971740,6120,6120,6120,6120,0
|
|
20241025,110500,120971740,6120,6120,6120,6120,0
|
|
20241025,110400,120971740,6120,6120,6120,6120,0
|
|
20241025,110300,120971740,6120,6120,6120,6120,0
|
|
20241025,110200,120971740,6120,6120,6120,6120,0
|
|
20241025,110100,120971740,6120,6120,6120,6120,0
|
|
20241025,110000,120971740,6120,6120,6120,6120,0
|
|
20241025,105900,120971740,6120,6120,6120,6120,0
|
|
20241025,105800,120971740,6120,6120,6120,6120,0
|
|
20241025,105700,120971740,6120,6120,6120,6120,0
|
|
20241025,105600,120971740,6120,6120,6120,6120,0
|
|
20241025,105500,120971740,6120,6120,6120,6120,0
|
|
20241025,105400,120971740,6120,6120,6120,6120,0
|
|
20241025,105300,120971740,6120,6120,6120,6120,0
|
|
20241025,105200,120971740,6120,6120,6120,6120,0
|
|
20241025,105100,120971740,6120,6120,6120,6120,0
|
|
20241025,105000,120971740,6120,6120,6120,6120,0
|
|
20241025,104900,120971740,6120,6120,6120,6120,0
|
|
20241025,104800,120971740,6120,6120,6120,6120,0
|
|
20241025,104700,120971740,6120,6120,6120,6120,0
|
|
20241025,104600,120971740,6120,6120,6120,6120,0
|
|
20241025,104500,120971740,6120,6120,6120,6120,0
|
|
20241025,104400,120971740,6120,6120,6120,6120,0
|
|
20241025,104300,120971740,6120,6120,6120,6120,0
|
|
20241025,104200,120971740,6120,6120,6120,6120,0
|
|
20241025,104100,120971740,6120,6120,6120,6120,0
|
|
20241025,104000,120971740,6120,6120,6120,6120,0
|
|
20241025,103900,120971740,6120,6120,6120,6120,0
|
|
20241025,103800,120971740,6120,6120,6120,6120,0
|
|
20241025,103700,120971740,6120,6120,6120,6120,241
|
|
20241025,103600,119496820,6120,6120,6120,6120,0
|
|
20241025,103500,119496820,6120,6120,6120,6120,0
|
|
20241025,103400,119496820,6120,6120,6120,6120,0
|
|
20241025,103300,119496820,6120,6120,6120,6120,1
|
|
20241025,103200,119490700,6090,6070,6090,6060,2991
|
|
20241025,103100,101344650,6070,6070,6070,6070,1500
|
|
20241025,103000,92239650,6070,6130,6130,6070,2179
|
|
20241025,102900,78998960,6150,6150,6150,6150,0
|
|
20241025,102800,78998960,6150,6150,6150,6150,0
|
|
20241025,102700,78998960,6150,6150,6150,6150,0
|
|
20241025,102600,78998960,6150,6150,6150,6150,0
|
|
20241025,102500,78998960,6150,6150,6150,6150,0
|
|
20241025,102400,78998960,6150,6150,6150,6150,2
|
|
20241025,102300,78986660,6130,6130,6130,6130,0
|
|
20241025,102200,78986660,6130,6130,6130,6130,0
|
|
20241025,102100,78986660,6130,6130,6130,6130,0
|
|
20241025,102000,78986660,6130,6130,6130,6130,36
|
|
20241025,101900,78765980,6130,6130,6130,6130,0
|
|
20241025,101800,78765980,6130,6130,6130,6130,5
|
|
20241025,101700,78735330,6130,6130,6130,6130,0
|
|
20241025,101600,78735330,6130,6130,6130,6130,0
|
|
20241025,101500,78735330,6130,6130,6130,6130,0
|
|
20241025,101400,78735330,6130,6130,6130,6130,0
|
|
20241025,101300,78735330,6130,6130,6130,6130,2
|
|
20241025,101200,78723070,6100,6100,6100,6100,11
|
|
20241025,101100,78655970,6130,6130,6130,6130,0
|
|
20241025,101000,78655970,6130,6130,6130,6130,1
|
|
20241025,100900,78649840,6100,6110,6110,6100,200
|
|
20241025,100800,77428840,6130,6130,6130,6130,5
|
|
20241025,100700,77398190,6130,6130,6130,6130,0
|
|
20241025,100600,77398190,6130,6130,6130,6130,0
|
|
20241025,100500,77398190,6130,6130,6130,6130,0
|
|
20241025,100400,77398190,6130,6130,6130,6130,0
|
|
20241025,100300,77398190,6130,6130,6130,6130,0
|
|
20241025,100200,77398190,6130,6130,6130,6130,20
|
|
20241025,100100,77275590,6130,6130,6130,6130,21
|
|
20241025,100000,77146860,6130,6130,6130,6130,0
|
|
20241025,095900,77146860,6130,6110,6130,6100,602
|
|
20241025,095800,73472630,6120,6120,6120,6120,38
|
|
20241025,095700,73240070,6120,6120,6120,6120,0
|
|
20241025,095600,73240070,6120,6120,6120,6120,0
|
|
20241025,095500,73240070,6120,6120,6120,6120,0
|
|
20241025,095400,73240070,6120,6120,6120,6120,1435
|
|
20241025,095300,64457870,6120,6120,6120,6120,1211
|
|
20241025,095200,57046550,6120,6120,6120,6120,0
|
|
20241025,095100,57046550,6120,6120,6120,6120,0
|
|
20241025,095000,57046550,6120,6130,6130,6120,41
|
|
20241025,094900,56795620,6150,6150,6150,6150,0
|
|
20241025,094800,56795620,6150,6150,6150,6150,0
|
|
20241025,094700,56795620,6150,6150,6150,6150,0
|
|
20241025,094600,56795620,6150,6150,6150,6150,0
|
|
20241025,094500,56795620,6150,6150,6150,6150,27
|
|
20241025,094400,56629570,6150,6150,6150,6150,0
|
|
20241025,094300,56629570,6150,6150,6150,6150,8
|
|
20241025,094200,56580370,6150,6150,6150,6150,1
|
|
20241025,094100,56574220,6150,6150,6150,6150,0
|
|
20241025,094000,56574220,6150,6150,6150,6150,1
|
|
20241025,093900,56568070,6130,6130,6130,6130,1
|
|
20241025,093800,56561940,6150,6150,6150,6150,0
|
|
20241025,093700,56561940,6150,6150,6150,6150,0
|
|
20241025,093600,56561940,6150,6150,6150,6150,0
|
|
20241025,093500,56561940,6150,6150,6150,6150,0
|
|
20241025,093400,56561940,6150,6150,6150,6150,0
|
|
20241025,093300,56561940,6150,6150,6150,6150,0
|
|
20241025,093200,56561940,6150,6150,6150,6150,0
|
|
20241025,093100,56561940,6150,6150,6150,6150,0
|
|
20241025,093000,56561940,6150,6150,6150,6150,0
|
|
20241025,092900,56561940,6150,6150,6150,6150,1
|
|
20241025,092800,56555790,6110,6140,6140,6110,1040
|
|
20241025,092700,50190170,6150,6150,6150,6150,0
|
|
20241025,092600,50190170,6150,6150,6150,6150,0
|
|
20241025,092500,50190170,6150,6150,6150,6150,0
|
|
20241025,092400,50190170,6150,6150,6150,6150,16
|
|
20241025,092300,50091770,6150,6150,6150,6150,0
|
|
20241025,092200,50091770,6150,6150,6150,6150,0
|
|
20241025,092100,50091770,6150,6150,6150,6150,3
|
|
20241025,092000,50073320,6150,6150,6150,6150,0
|
|
20241025,091900,50073320,6150,6150,6150,6150,1
|
|
20241025,091800,50067170,6150,6150,6150,6150,1
|
|
20241025,091700,50061020,6150,6120,6150,6120,80
|
|
20241025,091600,49571180,6130,6130,6130,6130,286
|
|
20241025,091500,47818000,6130,6130,6130,6130,16
|
|
20241025,091400,47719920,6130,6130,6130,6130,34
|
|
20241025,091300,47511500,6130,6130,6130,6130,22
|
|
20241025,091200,47376640,6120,6120,6120,6120,1
|
|
20241025,091100,47370520,6130,6130,6130,6130,0
|
|
20241025,091000,47370520,6130,6140,6150,6130,83
|
|
20241025,090900,46861680,6140,6130,6140,6130,354
|
|
20241025,090800,44691620,6130,6150,6160,6120,592
|
|
20241025,090700,41062330,6150,6150,6150,6120,330
|
|
20241025,090600,39034800,6150,6150,6150,6150,172
|
|
20241025,090500,37977000,6170,6170,6170,6170,22
|
|
20241025,090400,37841260,6160,6160,6160,6160,36
|
|
20241025,090300,37619500,6160,6160,6160,6160,679
|
|
20241025,090200,33436860,6160,6140,6160,6110,101
|
|
20241025,090100,32818160,6160,6170,6170,6160,35
|
|
20241025,090000,32602550,6190,6110,6190,6110,5333
|