599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185600,249170970,2000,2000,2000,2000,1408
|
|
20241025,185500,249170970,2000,2000,2000,2000,0
|
|
20241025,185400,249170970,2000,2000,2000,2000,0
|
|
20241025,185300,249170970,2000,2000,2000,2000,0
|
|
20241025,185200,249170970,2000,2000,2000,2000,0
|
|
20241025,185100,249170970,2000,2000,2000,2000,0
|
|
20241025,185000,249170970,2000,2000,2000,2000,0
|
|
20241025,184900,249170970,2000,2000,2000,2000,0
|
|
20241025,184800,249170970,2000,2000,2000,2000,0
|
|
20241025,184700,249170970,2000,2000,2000,2000,0
|
|
20241025,184600,249170970,2000,2000,2000,2000,0
|
|
20241025,184500,249170970,2000,2000,2000,2000,0
|
|
20241025,184400,249170970,2000,2000,2000,2000,0
|
|
20241025,184300,249170970,2000,2000,2000,2000,0
|
|
20241025,184200,249170970,2000,2000,2000,2000,0
|
|
20241025,184100,249170970,2000,2000,2000,2000,0
|
|
20241025,184000,249170970,2000,2000,2000,2000,0
|
|
20241025,183900,249170970,2000,2000,2000,2000,0
|
|
20241025,183800,249170970,2000,2000,2000,2000,0
|
|
20241025,183700,249170970,2000,2000,2000,2000,0
|
|
20241025,183600,249170970,2000,2000,2000,2000,0
|
|
20241025,183500,249170970,2000,2000,2000,2000,0
|
|
20241025,183400,249170970,2000,2000,2000,2000,0
|
|
20241025,183300,249170970,2000,2000,2000,2000,0
|
|
20241025,183200,249170970,2000,2000,2000,2000,0
|
|
20241025,183100,249170970,2000,2000,2000,2000,0
|
|
20241025,183000,249170970,2000,2000,2000,2000,0
|
|
20241025,182900,249170970,2000,2000,2000,2000,0
|
|
20241025,182800,249170970,2000,2000,2000,2000,0
|
|
20241025,182700,249170970,2000,2000,2000,2000,0
|
|
20241025,182600,249170970,2000,2000,2000,2000,1408
|
|
20241025,182500,249170970,2000,2000,2000,2000,0
|
|
20241025,182400,249170970,2000,2000,2000,2000,0
|
|
20241025,182300,249170970,2000,2000,2000,2000,0
|
|
20241025,182200,249170970,2000,2000,2000,2000,0
|
|
20241025,182100,249170970,2000,2000,2000,2000,0
|
|
20241025,182000,249170970,2000,2000,2000,2000,0
|
|
20241025,181900,249170970,2000,2000,2000,2000,0
|
|
20241025,181800,249170970,2000,2000,2000,2000,0
|
|
20241025,181700,249170970,2000,2000,2000,2000,0
|
|
20241025,181600,249170970,2000,2000,2000,2000,0
|
|
20241025,181500,249170970,2000,2000,2000,2000,0
|
|
20241025,181400,249170970,2000,2000,2000,2000,0
|
|
20241025,181300,249170970,2000,2000,2000,2000,0
|
|
20241025,181200,249170970,2000,2000,2000,2000,0
|
|
20241025,181100,249170970,2000,2000,2000,2000,0
|
|
20241025,181000,249170970,2000,2000,2000,2000,0
|
|
20241025,180900,249170970,2000,2000,2000,2000,0
|
|
20241025,180800,249170970,2000,2000,2000,2000,0
|
|
20241025,180700,249170970,2000,2000,2000,2000,0
|
|
20241025,180600,249170970,2000,2000,2000,2000,0
|
|
20241025,180500,249170970,2000,2000,2000,2000,0
|
|
20241025,180400,249170970,2000,2000,2000,2000,0
|
|
20241025,180300,249170970,2000,2000,2000,2000,0
|
|
20241025,180200,249170970,2000,2000,2000,2000,0
|
|
20241025,180100,249170970,2000,2000,2000,2000,0
|
|
20241025,180000,249170970,2000,2000,2000,2000,0
|
|
20241025,175900,249170970,2000,2000,2000,2000,0
|
|
20241025,175800,249170970,2000,2000,2000,2000,0
|
|
20241025,175700,249170970,2000,2000,2000,2000,0
|
|
20241025,175600,249170970,2000,2000,2000,2000,1408
|
|
20241025,175500,249170970,2000,2000,2000,2000,0
|
|
20241025,175400,249170970,2000,2000,2000,2000,0
|
|
20241025,175300,249170970,2000,2000,2000,2000,0
|
|
20241025,175200,249170970,2000,2000,2000,2000,0
|
|
20241025,175100,249170970,2000,2000,2000,2000,0
|
|
20241025,175000,249170970,2000,2000,2000,2000,0
|
|
20241025,174900,249170970,2000,2000,2000,2000,0
|
|
20241025,174800,249170970,2000,2000,2000,2000,0
|
|
20241025,174700,249170970,2000,2000,2000,2000,0
|
|
20241025,174600,249170970,2000,2000,2000,2000,0
|
|
20241025,174500,249170970,2000,2000,2000,2000,0
|
|
20241025,174400,249170970,2000,2000,2000,2000,0
|
|
20241025,174300,249170970,2000,2000,2000,2000,0
|
|
20241025,174200,249170970,2000,2000,2000,2000,0
|
|
20241025,174100,249170970,2000,2000,2000,2000,0
|
|
20241025,174000,249170970,2000,2000,2000,2000,0
|
|
20241025,173900,249170970,2000,2000,2000,2000,0
|
|
20241025,173800,249170970,2000,2000,2000,2000,0
|
|
20241025,173700,249170970,2000,2000,2000,2000,0
|
|
20241025,173600,249170970,2000,2000,2000,2000,0
|
|
20241025,173500,249170970,2000,2000,2000,2000,0
|
|
20241025,173400,249170970,2000,2000,2000,2000,0
|
|
20241025,173300,249170970,2000,2000,2000,2000,0
|
|
20241025,173200,249170970,2000,2000,2000,2000,0
|
|
20241025,173100,249170970,2000,2000,2000,2000,0
|
|
20241025,173000,249170970,2000,2000,2000,2000,0
|
|
20241025,172900,249170970,2000,2000,2000,2000,0
|
|
20241025,172800,249170970,2000,2000,2000,2000,0
|
|
20241025,172700,249170970,2000,2000,2000,2000,0
|
|
20241025,172600,249170970,2000,2000,2000,2000,1408
|
|
20241025,172500,249170970,2000,2000,2000,2000,0
|
|
20241025,172400,249170970,2000,2000,2000,2000,0
|
|
20241025,172300,249170970,2000,2000,2000,2000,0
|
|
20241025,172200,249170970,2000,2000,2000,2000,0
|
|
20241025,172100,249170970,2000,2000,2000,2000,0
|
|
20241025,172000,249170970,2000,2000,2000,2000,0
|
|
20241025,171900,249170970,2000,2000,2000,2000,0
|
|
20241025,171800,249170970,2000,2000,2000,2000,0
|
|
20241025,171700,249170970,2000,2000,2000,2000,0
|
|
20241025,171600,249170970,2000,2000,2000,2000,0
|
|
20241025,171500,249170970,2000,2000,2000,2000,0
|
|
20241025,171400,249170970,2000,2000,2000,2000,0
|
|
20241025,171300,249170970,2000,2000,2000,2000,0
|
|
20241025,171200,249170970,2000,2000,2000,2000,0
|
|
20241025,171100,249170970,2000,2000,2000,2000,0
|
|
20241025,171000,249170970,2000,2000,2000,2000,0
|
|
20241025,170900,249170970,2000,2000,2000,2000,0
|
|
20241025,170800,249170970,2000,2000,2000,2000,0
|
|
20241025,170700,249170970,2000,2000,2000,2000,0
|
|
20241025,170600,249170970,2000,2000,2000,2000,0
|
|
20241025,170500,249170970,2000,2000,2000,2000,0
|
|
20241025,170400,249170970,2000,2000,2000,2000,0
|
|
20241025,170300,249170970,2000,2000,2000,2000,0
|
|
20241025,170200,249170970,2000,2000,2000,2000,0
|
|
20241025,170100,249170970,2000,2000,2000,2000,0
|
|
20241025,170000,249170970,2000,2000,2000,2000,0
|
|
20241025,165900,249170970,2000,2000,2000,2000,0
|
|
20241025,165800,249170970,2000,2000,2000,2000,0
|
|
20241025,165700,249170970,2000,2000,2000,2000,0
|
|
20241025,165600,249170970,2000,2000,2000,2000,1408
|
|
20241025,165500,249170970,2000,2000,2000,2000,0
|
|
20241025,165400,249170970,2000,2000,2000,2000,0
|
|
20241025,165300,249170970,2000,2000,2000,2000,0
|
|
20241025,165200,249170970,2000,2000,2000,2000,0
|
|
20241025,165100,249170970,2000,2000,2000,2000,0
|
|
20241025,165000,249170970,2000,2000,2000,2000,0
|
|
20241025,164900,249170970,2000,2000,2000,2000,0
|
|
20241025,164800,249170970,2000,2000,2000,2000,0
|
|
20241025,164700,249170970,2000,2000,2000,2000,0
|
|
20241025,164600,249170970,2000,2000,2000,2000,0
|
|
20241025,164500,249170970,2000,2000,2000,2000,0
|
|
20241025,164400,249170970,2000,2000,2000,2000,0
|
|
20241025,164300,249170970,2000,2000,2000,2000,0
|
|
20241025,164200,249170970,2000,2000,2000,2000,0
|
|
20241025,164100,249170970,2000,2000,2000,2000,0
|
|
20241025,164000,249170970,2000,2000,2000,2000,0
|
|
20241025,163900,249170970,2000,2000,2000,2000,0
|
|
20241025,163800,249170970,2000,2000,2000,2000,0
|
|
20241025,163700,249170970,2000,2000,2000,2000,0
|
|
20241025,163600,249170970,2000,2000,2000,2000,0
|
|
20241025,163500,249170970,2000,2000,2000,2000,0
|
|
20241025,163400,249170970,2000,2000,2000,2000,0
|
|
20241025,163300,249170970,2000,2000,2000,2000,0
|
|
20241025,163200,249170970,2000,2000,2000,2000,0
|
|
20241025,163100,249170970,2000,2000,2000,2000,0
|
|
20241025,163000,249170970,2000,2000,2000,2000,0
|
|
20241025,162900,249170970,2000,2000,2000,2000,0
|
|
20241025,162800,249170970,2000,2000,2000,2000,0
|
|
20241025,162700,249170970,2000,2000,2000,2000,0
|
|
20241025,162600,249170970,2000,2000,2000,2000,1408
|
|
20241025,162500,249170970,2000,2000,2000,2000,0
|
|
20241025,162400,249170970,2000,2000,2000,2000,0
|
|
20241025,162300,249170970,2000,2000,2000,2000,0
|
|
20241025,162200,249170970,2000,2000,2000,2000,0
|
|
20241025,162100,249170970,2000,2000,2000,2000,0
|
|
20241025,162000,249170970,2000,2000,2000,2000,0
|
|
20241025,161900,249170970,2000,2000,2000,2000,0
|
|
20241025,161800,249170970,2000,2000,2000,2000,0
|
|
20241025,161700,249170970,2000,2000,2000,2000,0
|
|
20241025,161600,249170970,2000,2000,2000,2000,0
|
|
20241025,161500,249170970,2000,2000,2000,2000,0
|
|
20241025,161400,249170970,2000,2000,2000,2000,0
|
|
20241025,161300,249170970,2000,2000,2000,2000,0
|
|
20241025,161200,249170970,2000,2000,2000,2000,0
|
|
20241025,161100,249170970,2000,2000,2000,2000,0
|
|
20241025,161000,249170970,2000,2000,2000,2000,0
|
|
20241025,160900,249170970,2000,2000,2000,2000,0
|
|
20241025,160800,249170970,2000,2000,2000,2000,0
|
|
20241025,160700,249170970,2000,2000,2000,2000,0
|
|
20241025,160600,249170970,2000,2000,2000,2000,0
|
|
20241025,160500,249170970,2000,2000,2000,2000,0
|
|
20241025,160400,249170970,2000,2000,2000,2000,0
|
|
20241025,160300,249170970,2000,2000,2000,2000,0
|
|
20241025,160200,249170970,2000,2000,2000,2000,0
|
|
20241025,160100,249170970,2000,2000,2000,2000,0
|
|
20241025,160000,249170970,2000,2000,2000,2000,0
|
|
20241025,155900,249170970,2000,2000,2000,2000,0
|
|
20241025,155800,249170970,2000,2000,2000,2000,0
|
|
20241025,155700,249170970,2000,2000,2000,2000,0
|
|
20241025,155600,249170970,2000,2000,2000,2000,1408
|
|
20241025,155500,249170970,2000,2000,2000,2000,0
|
|
20241025,155400,249170970,2000,2000,2000,2000,0
|
|
20241025,155300,249170970,2000,2000,2000,2000,0
|
|
20241025,155200,249170970,2000,2000,2000,2000,0
|
|
20241025,155100,249170970,2000,2000,2000,2000,0
|
|
20241025,155000,249170970,2000,2000,2000,2000,0
|
|
20241025,154900,249170970,2000,2000,2000,2000,0
|
|
20241025,154800,249170970,2000,2000,2000,2000,0
|
|
20241025,154700,249170970,2000,2000,2000,2000,0
|
|
20241025,154600,249170970,2000,2000,2000,2000,0
|
|
20241025,154500,249170970,2000,2000,2000,2000,0
|
|
20241025,154400,249170970,2000,2000,2000,2000,0
|
|
20241025,154300,249170970,2000,2000,2000,2000,0
|
|
20241025,154200,249170970,2000,2000,2000,2000,0
|
|
20241025,154100,249170970,2000,2000,2000,2000,0
|
|
20241025,154000,249170970,2000,2000,2000,2000,0
|
|
20241025,153900,249170970,2000,2000,2000,2000,0
|
|
20241025,153800,249170970,2000,2000,2000,2000,0
|
|
20241025,153700,249170970,2000,2000,2000,2000,0
|
|
20241025,153600,249170970,2000,2000,2000,2000,0
|
|
20241025,153500,249170970,2000,2000,2000,2000,0
|
|
20241025,153400,249170970,2000,2000,2000,2000,0
|
|
20241025,153300,249170970,2000,2000,2000,2000,0
|
|
20241025,153200,249170970,2000,2000,2000,2000,0
|
|
20241025,153100,249170970,2000,2000,2000,2000,0
|
|
20241025,153000,249170970,2000,2000,2000,2000,1408
|
|
20241025,152900,246354970,2025,2025,2025,2025,0
|
|
20241025,152800,246354970,2025,2025,2025,2025,0
|
|
20241025,152700,246354970,2025,2025,2025,2025,0
|
|
20241025,152600,246354970,2025,2025,2025,2025,0
|
|
20241025,152500,246354970,2025,2025,2025,2025,0
|
|
20241025,152400,246354970,2025,2025,2025,2025,0
|
|
20241025,152300,246354970,2025,2025,2025,2025,0
|
|
20241025,152200,246354970,2025,2025,2025,2025,0
|
|
20241025,152100,246354970,2025,2025,2025,2025,0
|
|
20241025,152000,246354970,2025,2025,2025,2025,0
|
|
20241025,151900,246354970,2025,2015,2025,2005,325
|
|
20241025,151800,245701675,2015,2015,2015,2010,105
|
|
20241025,151700,245490180,2020,2000,2025,2000,1304
|
|
20241025,151600,242879780,2005,2005,2010,2005,1051
|
|
20241025,151500,240771690,2005,2010,2010,2005,1393
|
|
20241025,151400,237977890,2005,2010,2010,2005,1929
|
|
20241025,151300,234104390,2010,2010,2010,2005,1200
|
|
20241025,151200,231697215,2005,2005,2015,2005,1357
|
|
20241025,151100,228974935,2005,2010,2010,2005,5154
|
|
20241025,151000,218639890,2010,2010,2020,2010,950
|
|
20241025,150900,216729815,2010,2010,2010,2010,1412
|
|
20241025,150800,213891695,2015,2010,2015,2010,1521
|
|
20241025,150700,210833970,2015,2010,2015,2010,593
|
|
20241025,150600,209642035,2010,2015,2015,2010,1203
|
|
20241025,150500,207221685,2015,2015,2015,2015,779
|
|
20241025,150400,205652000,2015,2020,2020,2015,593
|
|
20241025,150300,204456605,2015,2015,2020,2015,1606
|
|
20241025,150200,201219265,2015,2015,2015,2015,1008
|
|
20241025,150100,199188145,2015,2015,2015,2015,1003
|
|
20241025,150000,197167100,2020,2020,2020,2020,184
|
|
20241025,145900,196795420,2020,2020,2020,2020,288
|
|
20241025,145800,196213660,2020,2020,2020,2020,369
|
|
20241025,145700,195468280,2020,2020,2020,2020,185
|
|
20241025,145600,195094580,2020,2025,2025,2020,545
|
|
20241025,145500,193992210,2025,2020,2025,2020,472
|
|
20241025,145400,193037735,2020,2020,2020,2020,415
|
|
20241025,145300,192199435,2025,2025,2025,2025,2
|
|
20241025,145200,192195385,2030,2020,2030,2020,186
|
|
20241025,145100,191819655,2020,2025,2025,2020,164
|
|
20241025,145000,191488315,2025,2025,2025,2025,82
|
|
20241025,144900,191322265,2025,2025,2025,2025,82
|
|
20241025,144800,191156215,2025,2025,2025,2025,331
|
|
20241025,144700,190485940,2020,2020,2020,2020,82
|
|
20241025,144600,190320300,2020,2020,2020,2020,83
|
|
20241025,144500,190152640,2020,2020,2020,2020,244
|
|
20241025,144400,189659760,2020,2025,2025,2020,1002
|
|
20241025,144300,187635710,2025,2030,2030,2025,2453
|
|
20241025,144200,182667330,2030,2030,2030,2030,82
|
|
20241025,144100,182500870,2030,2030,2030,2030,193
|
|
20241025,144000,182109080,2030,2030,2030,2030,82
|
|
20241025,143900,181942620,2030,2035,2035,2030,84
|
|
20241025,143800,181772095,2030,2035,2035,2030,112
|
|
20241025,143700,181544590,2035,2035,2035,2035,0
|
|
20241025,143600,181544590,2035,2035,2035,2035,20
|
|
20241025,143500,181503890,2030,2030,2030,2030,0
|
|
20241025,143400,181503890,2030,2030,2030,2030,0
|
|
20241025,143300,181503890,2030,2030,2030,2030,0
|
|
20241025,143200,181503890,2030,2030,2030,2030,1
|
|
20241025,143100,181501860,2035,2035,2035,2035,0
|
|
20241025,143000,181501860,2035,2035,2035,2035,0
|
|
20241025,142900,181501860,2035,2035,2035,2035,0
|
|
20241025,142800,181501860,2035,2035,2035,2035,0
|
|
20241025,142700,181501860,2035,2035,2035,2035,0
|
|
20241025,142600,181501860,2035,2035,2035,2035,0
|
|
20241025,142500,181501860,2035,2035,2035,2035,0
|
|
20241025,142400,181501860,2035,2035,2035,2035,0
|
|
20241025,142300,181501860,2035,2030,2035,2025,383
|
|
20241025,142200,180726260,2035,2035,2035,2035,0
|
|
20241025,142100,180726260,2035,2035,2035,2035,1
|
|
20241025,142000,180724225,2035,2030,2035,2030,564
|
|
20241025,141900,179579090,2030,2030,2030,2030,248
|
|
20241025,141800,179075650,2030,2030,2030,2030,0
|
|
20241025,141700,179075650,2030,2030,2030,2030,0
|
|
20241025,141600,179075650,2030,2030,2030,2030,26
|
|
20241025,141500,179022870,2025,2025,2025,2025,252
|
|
20241025,141400,178512570,2025,2025,2025,2025,5
|
|
20241025,141300,178502445,2020,2020,2020,2020,0
|
|
20241025,141200,178502445,2020,2020,2020,2020,0
|
|
20241025,141100,178502445,2020,2020,2020,2020,0
|
|
20241025,141000,178502445,2020,2020,2020,2020,0
|
|
20241025,140900,178502445,2020,2020,2020,2020,0
|
|
20241025,140800,178502445,2020,2020,2020,2020,0
|
|
20241025,140700,178502445,2020,2020,2020,2020,0
|
|
20241025,140600,178502445,2020,2020,2020,2020,99
|
|
20241025,140500,178302465,2025,2025,2025,2025,0
|
|
20241025,140400,178302465,2025,2025,2025,2025,5
|
|
20241025,140300,178292340,2020,2020,2020,2020,900
|
|
20241025,140200,176474340,2025,2025,2025,2025,1
|
|
20241025,140100,176472315,2025,2025,2025,2025,0
|
|
20241025,140000,176472315,2025,2025,2025,2025,1
|
|
20241025,135900,176470290,2020,2020,2020,2020,67
|
|
20241025,135800,176334950,2020,2020,2020,2020,1000
|
|
20241025,135700,174314950,2025,2025,2025,2025,528
|
|
20241025,135600,173245750,2030,2030,2030,2030,0
|
|
20241025,135500,173245750,2030,2030,2030,2030,0
|
|
20241025,135400,173245750,2030,2030,2030,2030,0
|
|
20241025,135300,173245750,2030,2030,2030,2030,0
|
|
20241025,135200,173245750,2030,2030,2030,2030,0
|
|
20241025,135100,173245750,2030,2030,2030,2030,14
|
|
20241025,135000,173217330,2030,2030,2030,2030,3
|
|
20241025,134900,173211240,2030,2030,2030,2030,4
|
|
20241025,134800,173203120,2025,2025,2025,2025,1
|
|
20241025,134700,173201095,2025,2025,2025,2025,367
|
|
20241025,134600,172457920,2025,2025,2025,2025,0
|
|
20241025,134500,172457920,2025,2025,2025,2025,0
|
|
20241025,134400,172457920,2025,2025,2025,2025,0
|
|
20241025,134300,172457920,2025,2025,2025,2025,189
|
|
20241025,134200,172075195,2025,2025,2025,2025,0
|
|
20241025,134100,172075195,2025,2025,2025,2025,1
|
|
20241025,134000,172073170,2020,2020,2020,2020,1583
|
|
20241025,133900,168875510,2025,2025,2025,2025,0
|
|
20241025,133800,168875510,2025,2025,2025,2025,1
|
|
20241025,133700,168873485,2025,2025,2025,2025,1
|
|
20241025,133600,168871460,2025,2025,2025,2025,0
|
|
20241025,133500,168871460,2025,2025,2025,2025,0
|
|
20241025,133400,168871460,2025,2025,2025,2025,0
|
|
20241025,133300,168871460,2025,2025,2025,2025,0
|
|
20241025,133200,168871460,2025,2025,2025,2025,3
|
|
20241025,133100,168865385,2025,2025,2025,2025,0
|
|
20241025,133000,168865385,2025,2025,2025,2025,0
|
|
20241025,132900,168865385,2025,2025,2025,2025,0
|
|
20241025,132800,168865385,2025,2025,2025,2025,5
|
|
20241025,132700,168855260,2030,2030,2030,2030,0
|
|
20241025,132600,168855260,2030,2030,2030,2030,0
|
|
20241025,132500,168855260,2030,2030,2030,2030,0
|
|
20241025,132400,168855260,2030,2030,2030,2030,0
|
|
20241025,132300,168855260,2030,2030,2030,2030,0
|
|
20241025,132200,168855260,2030,2030,2030,2030,0
|
|
20241025,132100,168855260,2030,2030,2030,2030,100
|
|
20241025,132000,168652260,2020,2020,2020,2020,0
|
|
20241025,131900,168652260,2020,2020,2020,2020,0
|
|
20241025,131800,168652260,2020,2020,2020,2020,440
|
|
20241025,131700,167763460,2020,2020,2020,2020,67
|
|
20241025,131600,167628120,2025,2025,2025,2025,0
|
|
20241025,131500,167628120,2025,2025,2025,2025,0
|
|
20241025,131400,167628120,2025,2025,2025,2025,216
|
|
20241025,131300,167190720,2025,2025,2025,2025,0
|
|
20241025,131200,167190720,2025,2025,2025,2025,447
|
|
20241025,131100,166285545,2025,2025,2025,2025,0
|
|
20241025,131000,166285545,2025,2025,2025,2025,0
|
|
20241025,130900,166285545,2025,2025,2025,2025,0
|
|
20241025,130800,166285545,2025,2025,2025,2025,3797
|
|
20241025,130700,158596620,2030,2030,2030,2030,0
|
|
20241025,130600,158596620,2030,2030,2030,2030,1
|
|
20241025,130500,158594590,2030,2030,2030,2030,0
|
|
20241025,130400,158594590,2030,2030,2030,2030,0
|
|
20241025,130300,158594590,2030,2030,2030,2030,0
|
|
20241025,130200,158594590,2030,2030,2030,2030,0
|
|
20241025,130100,158594590,2030,2030,2030,2030,0
|
|
20241025,130000,158594590,2030,2030,2030,2030,0
|
|
20241025,125900,158594590,2030,2030,2030,2030,8
|
|
20241025,125800,158578350,2035,2035,2035,2035,0
|
|
20241025,125700,158578350,2035,2035,2035,2035,2
|
|
20241025,125600,158574280,2025,2025,2025,2025,0
|
|
20241025,125500,158574280,2025,2030,2030,2025,940
|
|
20241025,125400,156670520,2035,2035,2035,2035,0
|
|
20241025,125300,156670520,2035,2035,2035,2035,0
|
|
20241025,125200,156670520,2035,2035,2035,2035,0
|
|
20241025,125100,156670520,2035,2035,2035,2035,0
|
|
20241025,125000,156670520,2035,2035,2035,2035,0
|
|
20241025,124900,156670520,2035,2035,2035,2035,0
|
|
20241025,124800,156670520,2035,2035,2035,2035,0
|
|
20241025,124700,156670520,2035,2035,2035,2035,0
|
|
20241025,124600,156670520,2035,2035,2035,2035,0
|
|
20241025,124500,156670520,2035,2035,2035,2035,0
|
|
20241025,124400,156670520,2035,2035,2035,2035,0
|
|
20241025,124300,156670520,2035,2035,2035,2035,4
|
|
20241025,124200,156662380,2030,2030,2030,2030,0
|
|
20241025,124100,156662380,2030,2035,2035,2030,21
|
|
20241025,124000,156619745,2030,2030,2030,2030,18
|
|
20241025,123900,156583205,2030,2035,2035,2030,4
|
|
20241025,123800,156575080,2030,2030,2030,2030,0
|
|
20241025,123700,156575080,2030,2030,2030,2030,0
|
|
20241025,123600,156575080,2030,2030,2030,2030,0
|
|
20241025,123500,156575080,2030,2030,2030,2030,30
|
|
20241025,123400,156514180,2035,2035,2035,2035,0
|
|
20241025,123300,156514180,2035,2035,2035,2035,0
|
|
20241025,123200,156514180,2035,2035,2035,2035,0
|
|
20241025,123100,156514180,2035,2035,2035,2035,25
|
|
20241025,123000,156463305,2035,2035,2035,2030,110
|
|
20241025,122900,156239955,2040,2040,2040,2040,0
|
|
20241025,122800,156239955,2040,2040,2040,2040,0
|
|
20241025,122700,156239955,2040,2040,2040,2040,0
|
|
20241025,122600,156239955,2040,2040,2040,2040,0
|
|
20241025,122500,156239955,2040,2040,2040,2040,5
|
|
20241025,122400,156229755,2040,2040,2040,2040,2
|
|
20241025,122300,156225675,2040,2040,2040,2040,890
|
|
20241025,122200,154410075,2025,2025,2025,2025,0
|
|
20241025,122100,154410075,2025,2025,2025,2025,0
|
|
20241025,122000,154410075,2025,2025,2025,2025,0
|
|
20241025,121900,154410075,2025,2025,2025,2025,0
|
|
20241025,121800,154410075,2025,2030,2030,2025,47
|
|
20241025,121700,154314890,2040,2040,2040,2040,8
|
|
20241025,121600,154298570,2040,2040,2040,2040,0
|
|
20241025,121500,154298570,2040,2040,2040,2040,0
|
|
20241025,121400,154298570,2040,2040,2040,2040,0
|
|
20241025,121300,154298570,2040,2040,2040,2040,21
|
|
20241025,121200,154255730,2040,2040,2040,2040,0
|
|
20241025,121100,154255730,2040,2040,2040,2040,600
|
|
20241025,121000,153031730,2040,2035,2040,2035,170
|
|
20241025,120900,152685280,2030,2035,2035,2030,499
|
|
20241025,120800,151669825,2035,2035,2035,2035,1924
|
|
20241025,120700,147754485,2035,2035,2035,2035,130
|
|
20241025,120600,147489935,2035,2035,2035,2035,1
|
|
20241025,120500,147487900,2020,2020,2020,2020,0
|
|
20241025,120400,147487900,2020,2020,2020,2020,0
|
|
20241025,120300,147487900,2020,2020,2020,2020,0
|
|
20241025,120200,147487900,2020,2020,2020,2020,0
|
|
20241025,120100,147487900,2020,2020,2020,2020,0
|
|
20241025,120000,147487900,2020,2020,2020,2020,0
|
|
20241025,115900,147487900,2020,2020,2020,2020,0
|
|
20241025,115800,147487900,2020,2020,2020,2020,0
|
|
20241025,115700,147487900,2020,2020,2020,2020,0
|
|
20241025,115600,147487900,2020,2020,2020,2020,0
|
|
20241025,115500,147487900,2020,2020,2020,2020,0
|
|
20241025,115400,147487900,2020,2020,2020,2020,100
|
|
20241025,115300,147285900,2025,2025,2025,2025,0
|
|
20241025,115200,147285900,2025,2025,2025,2025,5
|
|
20241025,115100,147275775,2025,2025,2025,2025,0
|
|
20241025,115000,147275775,2025,2025,2025,2025,1007
|
|
20241025,114900,145236600,2025,2025,2025,2025,0
|
|
20241025,114800,145236600,2025,2025,2025,2025,1979
|
|
20241025,114700,141229125,2025,2025,2025,2025,0
|
|
20241025,114600,141229125,2025,2025,2025,2025,0
|
|
20241025,114500,141229125,2025,2025,2025,2025,0
|
|
20241025,114400,141229125,2025,2025,2025,2025,103
|
|
20241025,114300,141020550,2025,2025,2025,2025,20
|
|
20241025,114200,140980050,2025,2025,2025,2025,13
|
|
20241025,114100,140953725,2025,2025,2025,2025,678
|
|
20241025,114000,139580775,2030,2030,2030,2030,0
|
|
20241025,113900,139580775,2030,2030,2030,2030,0
|
|
20241025,113800,139580775,2030,2030,2030,2030,0
|
|
20241025,113700,139580775,2030,2030,2030,2030,301
|
|
20241025,113600,138969745,2030,2030,2030,2030,0
|
|
20241025,113500,138969745,2030,2030,2030,2030,0
|
|
20241025,113400,138969745,2030,2030,2030,2030,0
|
|
20241025,113300,138969745,2030,2030,2030,2030,0
|
|
20241025,113200,138969745,2030,2030,2030,2030,0
|
|
20241025,113100,138969745,2030,2030,2030,2030,0
|
|
20241025,113000,138969745,2030,2030,2030,2030,99
|
|
20241025,112900,138768775,2025,2030,2030,2025,211
|
|
20241025,112800,138340500,2025,2025,2025,2025,0
|
|
20241025,112700,138340500,2025,2025,2025,2025,0
|
|
20241025,112600,138340500,2025,2025,2025,2025,500
|
|
20241025,112500,137328000,2025,2025,2025,2025,0
|
|
20241025,112400,137328000,2025,2025,2025,2025,168
|
|
20241025,112300,136987800,2025,2025,2025,2025,0
|
|
20241025,112200,136987800,2025,2025,2025,2025,0
|
|
20241025,112100,136987800,2025,2025,2025,2025,0
|
|
20241025,112000,136987800,2025,2025,2025,2025,0
|
|
20241025,111900,136987800,2025,2025,2025,2025,0
|
|
20241025,111800,136987800,2025,2025,2025,2025,0
|
|
20241025,111700,136987800,2025,2025,2025,2025,0
|
|
20241025,111600,136987800,2025,2025,2025,2025,0
|
|
20241025,111500,136987800,2025,2025,2025,2025,0
|
|
20241025,111400,136987800,2025,2025,2025,2025,0
|
|
20241025,111300,136987800,2025,2025,2025,2025,5
|
|
20241025,111200,136977675,2025,2025,2025,2025,0
|
|
20241025,111100,136977675,2025,2025,2025,2025,5
|
|
20241025,111000,136967550,2025,2025,2025,2025,25
|
|
20241025,110900,136916925,2025,2025,2025,2025,2744
|
|
20241025,110800,131360325,2020,2020,2020,2020,0
|
|
20241025,110700,131360325,2020,2020,2020,2020,0
|
|
20241025,110600,131360325,2020,2020,2020,2020,1200
|
|
20241025,110500,128936325,2025,2025,2025,2025,2000
|
|
20241025,110400,124886325,2025,2025,2025,2025,0
|
|
20241025,110300,124886325,2025,2020,2025,2020,1314
|
|
20241025,110200,122226945,2020,2020,2020,2020,2
|
|
20241025,110100,122222905,2020,2020,2020,2020,5
|
|
20241025,110000,122212805,2015,2020,2020,2015,2
|
|
20241025,105900,122208770,2020,2020,2020,2020,58
|
|
20241025,105800,122091610,2020,2020,2020,2020,1
|
|
20241025,105700,122089590,2020,2020,2020,2020,45
|
|
20241025,105600,121998690,2020,2020,2020,2020,0
|
|
20241025,105500,121998690,2020,2020,2020,2020,0
|
|
20241025,105400,121998690,2020,2020,2020,2020,405
|
|
20241025,105300,121180590,2020,2020,2020,2020,0
|
|
20241025,105200,121180590,2020,2020,2020,2020,0
|
|
20241025,105100,121180590,2020,2020,2020,2020,29
|
|
20241025,105000,121122010,2020,2020,2020,2020,202
|
|
20241025,104900,120713970,2020,2020,2020,2020,20
|
|
20241025,104800,120673570,2020,2020,2020,2020,100
|
|
20241025,104700,120471570,2020,2020,2020,2020,0
|
|
20241025,104600,120471570,2020,2020,2020,2020,110
|
|
20241025,104500,120249370,2020,2020,2020,2020,10
|
|
20241025,104400,120229170,2020,2020,2020,2020,19
|
|
20241025,104300,120190790,2020,2020,2020,2020,3
|
|
20241025,104200,120184730,2020,2020,2020,2020,0
|
|
20241025,104100,120184730,2020,2020,2020,2020,5
|
|
20241025,104000,120174630,2020,2020,2020,2020,0
|
|
20241025,103900,120174630,2020,2020,2020,2020,0
|
|
20241025,103800,120174630,2020,2020,2020,2020,0
|
|
20241025,103700,120174630,2020,2020,2020,2020,0
|
|
20241025,103600,120174630,2020,2020,2020,2020,10
|
|
20241025,103500,120154430,2020,2020,2020,2020,0
|
|
20241025,103400,120154430,2020,2020,2020,2020,200
|
|
20241025,103300,119750430,2020,2020,2020,2020,10
|
|
20241025,103200,119730230,2025,2010,2025,2010,5001
|
|
20241025,103100,109678205,2015,2025,2025,2005,11447
|
|
20241025,103000,86674420,2020,2020,2020,2020,0
|
|
20241025,102900,86674420,2020,2025,2025,2020,501
|
|
20241025,102800,85659900,2025,2020,2025,2015,1005
|
|
20241025,102700,83634750,2025,2025,2025,2025,500
|
|
20241025,102600,82622250,2015,2015,2015,2015,20
|
|
20241025,102500,82581950,2015,2015,2015,2015,299
|
|
20241025,102400,81979465,2025,2025,2025,2020,2377
|
|
20241025,102300,77177475,2025,2025,2025,2025,151
|
|
20241025,102200,76871700,2030,2030,2030,2030,10
|
|
20241025,102100,76851400,2030,2030,2030,2030,0
|
|
20241025,102000,76851400,2030,2030,2030,2020,3646
|
|
20241025,101900,69477785,2030,2030,2030,2030,50
|
|
20241025,101800,69376285,2030,2025,2030,2025,68
|
|
20241025,101700,69238535,2030,2035,2035,2030,535
|
|
20241025,101600,68152460,2035,2035,2035,2035,104
|
|
20241025,101500,67940820,2035,2035,2035,2035,1396
|
|
20241025,101400,65099960,2040,2040,2040,2040,1
|
|
20241025,101300,65097920,2040,2040,2040,2040,101
|
|
20241025,101200,64891880,2035,2035,2035,2035,0
|
|
20241025,101100,64891880,2035,2035,2035,2035,0
|
|
20241025,101000,64891880,2035,2040,2040,2035,539
|
|
20241025,100900,63793070,2045,2045,2045,2045,0
|
|
20241025,100800,63793070,2045,2045,2045,2045,228
|
|
20241025,100700,63326810,2050,2050,2050,2050,0
|
|
20241025,100600,63326810,2050,2050,2050,2050,5
|
|
20241025,100500,63316560,2055,2055,2055,2055,0
|
|
20241025,100400,63316560,2055,2045,2055,2040,2003
|
|
20241025,100300,59230115,2040,2040,2040,2040,0
|
|
20241025,100200,59230115,2040,2040,2040,2040,0
|
|
20241025,100100,59230115,2040,2040,2040,2040,0
|
|
20241025,100000,59230115,2040,2040,2040,2040,0
|
|
20241025,095900,59230115,2040,2040,2040,2040,0
|
|
20241025,095800,59230115,2040,2040,2040,2040,0
|
|
20241025,095700,59230115,2040,2050,2050,2040,6000
|
|
20241025,095600,46970110,2045,2055,2055,2040,7302
|
|
20241025,095500,32010655,2060,2060,2060,2060,100
|
|
20241025,095400,31804655,2055,2055,2055,2055,10
|
|
20241025,095300,31784105,2055,2055,2055,2055,0
|
|
20241025,095200,31784105,2055,2055,2055,2055,10
|
|
20241025,095100,31763555,2065,2065,2065,2065,24
|
|
20241025,095000,31713995,2050,2060,2065,2050,797
|
|
20241025,094900,30074445,2060,2050,2060,2050,413
|
|
20241025,094800,29226805,2055,2060,2060,2055,101
|
|
20241025,094700,29019245,2060,2060,2060,2050,1079
|
|
20241025,094600,26799610,2065,2065,2065,2065,64
|
|
20241025,094500,26667450,2060,2065,2065,2060,1000
|
|
20241025,094400,24606535,2070,2080,2080,2070,2537
|
|
20241025,094300,19354925,2080,2080,2080,2080,400
|
|
20241025,094200,18522925,2080,2080,2080,2080,0
|
|
20241025,094100,18522925,2080,2080,2080,2080,0
|
|
20241025,094000,18522925,2080,2075,2080,2075,52
|
|
20241025,093900,18415015,2075,2075,2075,2075,0
|
|
20241025,093800,18415015,2075,2075,2075,2075,0
|
|
20241025,093700,18415015,2075,2075,2075,2075,0
|
|
20241025,093600,18415015,2075,2075,2075,2075,0
|
|
20241025,093500,18415015,2075,2075,2075,2075,1
|
|
20241025,093400,18412940,2080,2080,2080,2080,50
|
|
20241025,093300,18308940,2080,2080,2080,2070,1556
|
|
20241025,093200,15088000,2080,2080,2080,2080,1
|
|
20241025,093100,15085920,2075,2075,2075,2075,0
|
|
20241025,093000,15085920,2075,2075,2075,2075,0
|
|
20241025,092900,15085920,2075,2080,2080,2075,369
|
|
20241025,092800,14320205,2085,2085,2085,2085,0
|
|
20241025,092700,14320205,2085,2085,2085,2085,0
|
|
20241025,092600,14320205,2085,2085,2085,2085,500
|
|
20241025,092500,13277705,2080,2080,2080,2080,0
|
|
20241025,092400,13277705,2080,2080,2080,2080,13
|
|
20241025,092300,13250665,2085,2085,2085,2085,0
|
|
20241025,092200,13250665,2085,2085,2085,2085,0
|
|
20241025,092100,13250665,2085,2085,2085,2085,0
|
|
20241025,092000,13250665,2085,2085,2085,2085,0
|
|
20241025,091900,13250665,2085,2085,2085,2085,135
|
|
20241025,091800,12969190,2085,2085,2085,2085,0
|
|
20241025,091700,12969190,2085,2085,2085,2085,0
|
|
20241025,091600,12969190,2085,2085,2085,2085,0
|
|
20241025,091500,12969190,2085,2085,2085,2085,0
|
|
20241025,091400,12969190,2085,2085,2085,2085,0
|
|
20241025,091300,12969190,2085,2085,2085,2085,500
|
|
20241025,091200,11926690,2085,2085,2085,2085,4000
|
|
20241025,091100,3586690,2085,2085,2085,2085,2
|
|
20241025,091000,3582520,2085,2080,2085,2080,60
|
|
20241025,090900,3457710,2090,2090,2090,2090,0
|
|
20241025,090800,3457710,2090,2090,2090,2090,0
|
|
20241025,090700,3457710,2090,2090,2090,2090,19
|
|
20241025,090600,3418000,2090,2090,2090,2090,12
|
|
20241025,090500,3392920,2090,2090,2090,2090,5
|
|
20241025,090400,3382470,2080,2080,2080,2080,0
|
|
20241025,090300,3382470,2080,2085,2085,2080,168
|
|
20241025,090200,3032530,2090,2090,2090,2090,0
|
|
20241025,090100,3032530,2090,2090,2090,2090,500
|
|
20241025,090000,1987530,2090,2085,2090,2085,304
|