649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194600,514048150,9230,9230,9230,9230,893
|
|
20241025,194500,514048150,9230,9230,9230,9230,0
|
|
20241025,194400,514048150,9230,9230,9230,9230,0
|
|
20241025,194300,514048150,9230,9230,9230,9230,0
|
|
20241025,194200,514048150,9230,9230,9230,9230,0
|
|
20241025,194100,514048150,9230,9230,9230,9230,0
|
|
20241025,194000,514048150,9230,9230,9230,9230,0
|
|
20241025,193900,514048150,9230,9230,9230,9230,0
|
|
20241025,193800,514048150,9230,9230,9230,9230,0
|
|
20241025,193700,514048150,9230,9230,9230,9230,0
|
|
20241025,193600,514048150,9230,9230,9230,9230,0
|
|
20241025,193500,514048150,9230,9230,9230,9230,0
|
|
20241025,193400,514048150,9230,9230,9230,9230,0
|
|
20241025,193300,514048150,9230,9230,9230,9230,0
|
|
20241025,193200,514048150,9230,9230,9230,9230,0
|
|
20241025,193100,514048150,9230,9230,9230,9230,0
|
|
20241025,193000,514048150,9230,9230,9230,9230,0
|
|
20241025,192900,514048150,9230,9230,9230,9230,0
|
|
20241025,192800,514048150,9230,9230,9230,9230,0
|
|
20241025,192700,514048150,9230,9230,9230,9230,0
|
|
20241025,192600,514048150,9230,9230,9230,9230,0
|
|
20241025,192500,514048150,9230,9230,9230,9230,0
|
|
20241025,192400,514048150,9230,9230,9230,9230,0
|
|
20241025,192300,514048150,9230,9230,9230,9230,0
|
|
20241025,192200,514048150,9230,9230,9230,9230,0
|
|
20241025,192100,514048150,9230,9230,9230,9230,0
|
|
20241025,192000,514048150,9230,9230,9230,9230,0
|
|
20241025,191900,514048150,9230,9230,9230,9230,0
|
|
20241025,191800,514048150,9230,9230,9230,9230,0
|
|
20241025,191700,514048150,9230,9230,9230,9230,0
|
|
20241025,191600,514048150,9230,9230,9230,9230,893
|
|
20241025,191500,514048150,9230,9230,9230,9230,0
|
|
20241025,191400,514048150,9230,9230,9230,9230,0
|
|
20241025,191300,514048150,9230,9230,9230,9230,0
|
|
20241025,191200,514048150,9230,9230,9230,9230,0
|
|
20241025,191100,514048150,9230,9230,9230,9230,0
|
|
20241025,191000,514048150,9230,9230,9230,9230,0
|
|
20241025,190900,514048150,9230,9230,9230,9230,0
|
|
20241025,190800,514048150,9230,9230,9230,9230,0
|
|
20241025,190700,514048150,9230,9230,9230,9230,0
|
|
20241025,190600,514048150,9230,9230,9230,9230,0
|
|
20241025,190500,514048150,9230,9230,9230,9230,0
|
|
20241025,190400,514048150,9230,9230,9230,9230,0
|
|
20241025,190300,514048150,9230,9230,9230,9230,0
|
|
20241025,190200,514048150,9230,9230,9230,9230,0
|
|
20241025,190100,514048150,9230,9230,9230,9230,0
|
|
20241025,190000,514048150,9230,9230,9230,9230,0
|
|
20241025,185900,514048150,9230,9230,9230,9230,0
|
|
20241025,185800,514048150,9230,9230,9230,9230,0
|
|
20241025,185700,514048150,9230,9230,9230,9230,0
|
|
20241025,185600,514048150,9230,9230,9230,9230,0
|
|
20241025,185500,514048150,9230,9230,9230,9230,0
|
|
20241025,185400,514048150,9230,9230,9230,9230,0
|
|
20241025,185300,514048150,9230,9230,9230,9230,0
|
|
20241025,185200,514048150,9230,9230,9230,9230,0
|
|
20241025,185100,514048150,9230,9230,9230,9230,0
|
|
20241025,185000,514048150,9230,9230,9230,9230,0
|
|
20241025,184900,514048150,9230,9230,9230,9230,0
|
|
20241025,184800,514048150,9230,9230,9230,9230,0
|
|
20241025,184700,514048150,9230,9230,9230,9230,0
|
|
20241025,184600,514048150,9230,9230,9230,9230,893
|
|
20241025,184500,514048150,9230,9230,9230,9230,0
|
|
20241025,184400,514048150,9230,9230,9230,9230,0
|
|
20241025,184300,514048150,9230,9230,9230,9230,0
|
|
20241025,184200,514048150,9230,9230,9230,9230,0
|
|
20241025,184100,514048150,9230,9230,9230,9230,0
|
|
20241025,184000,514048150,9230,9230,9230,9230,0
|
|
20241025,183900,514048150,9230,9230,9230,9230,0
|
|
20241025,183800,514048150,9230,9230,9230,9230,0
|
|
20241025,183700,514048150,9230,9230,9230,9230,0
|
|
20241025,183600,514048150,9230,9230,9230,9230,0
|
|
20241025,183500,514048150,9230,9230,9230,9230,0
|
|
20241025,183400,514048150,9230,9230,9230,9230,0
|
|
20241025,183300,514048150,9230,9230,9230,9230,0
|
|
20241025,183200,514048150,9230,9230,9230,9230,0
|
|
20241025,183100,514048150,9230,9230,9230,9230,0
|
|
20241025,183000,514048150,9230,9230,9230,9230,0
|
|
20241025,182900,514048150,9230,9230,9230,9230,0
|
|
20241025,182800,514048150,9230,9230,9230,9230,0
|
|
20241025,182700,514048150,9230,9230,9230,9230,0
|
|
20241025,182600,514048150,9230,9230,9230,9230,0
|
|
20241025,182500,514048150,9230,9230,9230,9230,0
|
|
20241025,182400,514048150,9230,9230,9230,9230,0
|
|
20241025,182300,514048150,9230,9230,9230,9230,0
|
|
20241025,182200,514048150,9230,9230,9230,9230,0
|
|
20241025,182100,514048150,9230,9230,9230,9230,0
|
|
20241025,182000,514048150,9230,9230,9230,9230,0
|
|
20241025,181900,514048150,9230,9230,9230,9230,0
|
|
20241025,181800,514048150,9230,9230,9230,9230,0
|
|
20241025,181700,514048150,9230,9230,9230,9230,0
|
|
20241025,181600,514048150,9230,9230,9230,9230,893
|
|
20241025,181500,514048150,9230,9230,9230,9230,0
|
|
20241025,181400,514048150,9230,9230,9230,9230,0
|
|
20241025,181300,514048150,9230,9230,9230,9230,0
|
|
20241025,181200,514048150,9230,9230,9230,9230,0
|
|
20241025,181100,514048150,9230,9230,9230,9230,0
|
|
20241025,181000,514048150,9230,9230,9230,9230,0
|
|
20241025,180900,514048150,9230,9230,9230,9230,0
|
|
20241025,180800,514048150,9230,9230,9230,9230,0
|
|
20241025,180700,514048150,9230,9230,9230,9230,0
|
|
20241025,180600,514048150,9230,9230,9230,9230,0
|
|
20241025,180500,514048150,9230,9230,9230,9230,0
|
|
20241025,180400,514048150,9230,9230,9230,9230,0
|
|
20241025,180300,514048150,9230,9230,9230,9230,0
|
|
20241025,180200,514048150,9230,9230,9230,9230,0
|
|
20241025,180100,514048150,9230,9230,9230,9230,0
|
|
20241025,180000,514048150,9230,9230,9230,9230,0
|
|
20241025,175900,514048150,9230,9230,9230,9230,0
|
|
20241025,175800,514048150,9230,9230,9230,9230,0
|
|
20241025,175700,514048150,9230,9230,9230,9230,0
|
|
20241025,175600,514048150,9230,9230,9230,9230,0
|
|
20241025,175500,514048150,9230,9230,9230,9230,0
|
|
20241025,175400,514048150,9230,9230,9230,9230,0
|
|
20241025,175300,514048150,9230,9230,9230,9230,0
|
|
20241025,175200,514048150,9230,9230,9230,9230,0
|
|
20241025,175100,514048150,9230,9230,9230,9230,0
|
|
20241025,175000,514048150,9230,9230,9230,9230,0
|
|
20241025,174900,514048150,9230,9230,9230,9230,0
|
|
20241025,174800,514048150,9230,9230,9230,9230,0
|
|
20241025,174700,514048150,9230,9230,9230,9230,0
|
|
20241025,174600,514048150,9230,9230,9230,9230,893
|
|
20241025,174500,514048150,9230,9230,9230,9230,0
|
|
20241025,174400,514048150,9230,9230,9230,9230,0
|
|
20241025,174300,514048150,9230,9230,9230,9230,0
|
|
20241025,174200,514048150,9230,9230,9230,9230,0
|
|
20241025,174100,514048150,9230,9230,9230,9230,0
|
|
20241025,174000,514048150,9230,9230,9230,9230,0
|
|
20241025,173900,514048150,9230,9230,9230,9230,0
|
|
20241025,173800,514048150,9230,9230,9230,9230,0
|
|
20241025,173700,514048150,9230,9230,9230,9230,0
|
|
20241025,173600,514048150,9230,9230,9230,9230,0
|
|
20241025,173500,514048150,9230,9230,9230,9230,0
|
|
20241025,173400,514048150,9230,9230,9230,9230,0
|
|
20241025,173300,514048150,9230,9230,9230,9230,0
|
|
20241025,173200,514048150,9230,9230,9230,9230,0
|
|
20241025,173100,514048150,9230,9230,9230,9230,0
|
|
20241025,173000,514048150,9230,9230,9230,9230,0
|
|
20241025,172900,514048150,9230,9230,9230,9230,0
|
|
20241025,172800,514048150,9230,9230,9230,9230,0
|
|
20241025,172700,514048150,9230,9230,9230,9230,0
|
|
20241025,172600,514048150,9230,9230,9230,9230,0
|
|
20241025,172500,514048150,9230,9230,9230,9230,0
|
|
20241025,172400,514048150,9230,9230,9230,9230,0
|
|
20241025,172300,514048150,9230,9230,9230,9230,0
|
|
20241025,172200,514048150,9230,9230,9230,9230,0
|
|
20241025,172100,514048150,9230,9230,9230,9230,0
|
|
20241025,172000,514048150,9230,9230,9230,9230,0
|
|
20241025,171900,514048150,9230,9230,9230,9230,0
|
|
20241025,171800,514048150,9230,9230,9230,9230,0
|
|
20241025,171700,514048150,9230,9230,9230,9230,0
|
|
20241025,171600,514048150,9230,9230,9230,9230,893
|
|
20241025,171500,514048150,9230,9230,9230,9230,0
|
|
20241025,171400,514048150,9230,9230,9230,9230,0
|
|
20241025,171300,514048150,9230,9230,9230,9230,0
|
|
20241025,171200,514048150,9230,9230,9230,9230,0
|
|
20241025,171100,514048150,9230,9230,9230,9230,0
|
|
20241025,171000,514048150,9230,9230,9230,9230,0
|
|
20241025,170900,514048150,9230,9230,9230,9230,0
|
|
20241025,170800,514048150,9230,9230,9230,9230,0
|
|
20241025,170700,514048150,9230,9230,9230,9230,0
|
|
20241025,170600,514048150,9230,9230,9230,9230,0
|
|
20241025,170500,514048150,9230,9230,9230,9230,0
|
|
20241025,170400,514048150,9230,9230,9230,9230,0
|
|
20241025,170300,514048150,9230,9230,9230,9230,0
|
|
20241025,170200,514048150,9230,9230,9230,9230,0
|
|
20241025,170100,514048150,9230,9230,9230,9230,0
|
|
20241025,170000,514048150,9230,9230,9230,9230,0
|
|
20241025,165900,514048150,9230,9230,9230,9230,0
|
|
20241025,165800,514048150,9230,9230,9230,9230,0
|
|
20241025,165700,514048150,9230,9230,9230,9230,0
|
|
20241025,165600,514048150,9230,9230,9230,9230,0
|
|
20241025,165500,514048150,9230,9230,9230,9230,0
|
|
20241025,165400,514048150,9230,9230,9230,9230,0
|
|
20241025,165300,514048150,9230,9230,9230,9230,0
|
|
20241025,165200,514048150,9230,9230,9230,9230,0
|
|
20241025,165100,514048150,9230,9230,9230,9230,0
|
|
20241025,165000,514048150,9230,9230,9230,9230,0
|
|
20241025,164900,514048150,9230,9230,9230,9230,0
|
|
20241025,164800,514048150,9230,9230,9230,9230,0
|
|
20241025,164700,514048150,9230,9230,9230,9230,0
|
|
20241025,164600,514048150,9230,9230,9230,9230,893
|
|
20241025,164500,514048150,9230,9230,9230,9230,0
|
|
20241025,164400,514048150,9230,9230,9230,9230,0
|
|
20241025,164300,514048150,9230,9230,9230,9230,0
|
|
20241025,164200,514048150,9230,9230,9230,9230,0
|
|
20241025,164100,514048150,9230,9230,9230,9230,0
|
|
20241025,164000,514048150,9230,9230,9230,9230,0
|
|
20241025,163900,514048150,9230,9230,9230,9230,0
|
|
20241025,163800,514048150,9230,9230,9230,9230,0
|
|
20241025,163700,514048150,9230,9230,9230,9230,0
|
|
20241025,163600,514048150,9230,9230,9230,9230,0
|
|
20241025,163500,514048150,9230,9230,9230,9230,0
|
|
20241025,163400,514048150,9230,9230,9230,9230,0
|
|
20241025,163300,514048150,9230,9230,9230,9230,0
|
|
20241025,163200,514048150,9230,9230,9230,9230,0
|
|
20241025,163100,514048150,9230,9230,9230,9230,0
|
|
20241025,163000,514048150,9230,9230,9230,9230,0
|
|
20241025,162900,514048150,9230,9230,9230,9230,0
|
|
20241025,162800,514048150,9230,9230,9230,9230,0
|
|
20241025,162700,514048150,9230,9230,9230,9230,0
|
|
20241025,162600,514048150,9230,9230,9230,9230,0
|
|
20241025,162500,514048150,9230,9230,9230,9230,0
|
|
20241025,162400,514048150,9230,9230,9230,9230,0
|
|
20241025,162300,514048150,9230,9230,9230,9230,0
|
|
20241025,162200,514048150,9230,9230,9230,9230,0
|
|
20241025,162100,514048150,9230,9230,9230,9230,0
|
|
20241025,162000,514048150,9230,9230,9230,9230,0
|
|
20241025,161900,514048150,9230,9230,9230,9230,0
|
|
20241025,161800,514048150,9230,9230,9230,9230,0
|
|
20241025,161700,514048150,9230,9230,9230,9230,0
|
|
20241025,161600,514048150,9230,9230,9230,9230,893
|
|
20241025,161500,514048150,9230,9230,9230,9230,0
|
|
20241025,161400,514048150,9230,9230,9230,9230,0
|
|
20241025,161300,514048150,9230,9230,9230,9230,0
|
|
20241025,161200,514048150,9230,9230,9230,9230,0
|
|
20241025,161100,514048150,9230,9230,9230,9230,0
|
|
20241025,161000,514048150,9230,9230,9230,9230,0
|
|
20241025,160900,514048150,9230,9230,9230,9230,0
|
|
20241025,160800,514048150,9230,9230,9230,9230,0
|
|
20241025,160700,514048150,9230,9230,9230,9230,0
|
|
20241025,160600,514048150,9230,9230,9230,9230,0
|
|
20241025,160500,514048150,9230,9230,9230,9230,0
|
|
20241025,160400,514048150,9230,9230,9230,9230,0
|
|
20241025,160300,514048150,9230,9230,9230,9230,0
|
|
20241025,160200,514048150,9230,9230,9230,9230,0
|
|
20241025,160100,514048150,9230,9230,9230,9230,0
|
|
20241025,160000,514048150,9230,9230,9230,9230,0
|
|
20241025,155900,514048150,9230,9230,9230,9230,0
|
|
20241025,155800,514048150,9230,9230,9230,9230,0
|
|
20241025,155700,514048150,9230,9230,9230,9230,0
|
|
20241025,155600,514048150,9230,9230,9230,9230,0
|
|
20241025,155500,514048150,9230,9230,9230,9230,0
|
|
20241025,155400,514048150,9230,9230,9230,9230,0
|
|
20241025,155300,514048150,9230,9230,9230,9230,0
|
|
20241025,155200,514048150,9230,9230,9230,9230,0
|
|
20241025,155100,514048150,9230,9230,9230,9230,0
|
|
20241025,155000,514048150,9230,9230,9230,9230,0
|
|
20241025,154900,514048150,9230,9230,9230,9230,0
|
|
20241025,154800,514048150,9230,9230,9230,9230,0
|
|
20241025,154700,514048150,9230,9230,9230,9230,0
|
|
20241025,154600,514048150,9230,9230,9230,9230,893
|
|
20241025,154500,514048150,9230,9230,9230,9230,0
|
|
20241025,154400,514048150,9230,9230,9230,9230,0
|
|
20241025,154300,514048150,9230,9230,9230,9230,0
|
|
20241025,154200,514048150,9230,9230,9230,9230,0
|
|
20241025,154100,514048150,9230,9230,9230,9230,0
|
|
20241025,154000,514048150,9230,9230,9230,9230,0
|
|
20241025,153900,514048150,9230,9230,9230,9230,0
|
|
20241025,153800,514048150,9230,9230,9230,9230,0
|
|
20241025,153700,514048150,9230,9230,9230,9230,0
|
|
20241025,153600,514048150,9230,9230,9230,9230,0
|
|
20241025,153500,514048150,9230,9230,9230,9230,0
|
|
20241025,153400,514048150,9230,9230,9230,9230,0
|
|
20241025,153300,514048150,9230,9230,9230,9230,0
|
|
20241025,153200,514048150,9230,9230,9230,9230,0
|
|
20241025,153100,514048150,9230,9230,9230,9230,0
|
|
20241025,153000,514048150,9230,9230,9230,9230,893
|
|
20241025,152900,505805760,9220,9220,9220,9220,0
|
|
20241025,152800,505805760,9220,9220,9220,9220,0
|
|
20241025,152700,505805760,9220,9220,9220,9220,0
|
|
20241025,152600,505805760,9220,9220,9220,9220,0
|
|
20241025,152500,505805760,9220,9220,9220,9220,0
|
|
20241025,152400,505805760,9220,9220,9220,9220,0
|
|
20241025,152300,505805760,9220,9220,9220,9220,0
|
|
20241025,152200,505805760,9220,9220,9220,9220,0
|
|
20241025,152100,505805760,9220,9220,9220,9220,0
|
|
20241025,152000,505805760,9220,9220,9220,9220,0
|
|
20241025,151900,505805760,9220,9150,9220,9150,627
|
|
20241025,151800,500052010,9210,9210,9210,9210,0
|
|
20241025,151700,500052010,9210,9210,9210,9210,4
|
|
20241025,151600,500015170,9100,9100,9100,9100,200
|
|
20241025,151500,498195170,9260,9260,9260,9260,0
|
|
20241025,151400,498195170,9260,9180,9260,9180,50
|
|
20241025,151300,497734050,9130,9150,9280,9130,305
|
|
20241025,151200,494946390,9150,9290,9290,9150,110
|
|
20241025,151100,493938490,9320,9260,9320,9260,500
|
|
20241025,151000,489289790,9370,9370,9370,9370,0
|
|
20241025,150900,489289790,9370,9110,9410,9090,1487
|
|
20241025,150800,475598350,9220,9280,9420,9130,276
|
|
20241025,150700,473037180,9270,9260,9290,9050,303
|
|
20241025,150600,470262410,9270,9390,9500,9270,6214
|
|
20241025,150500,411546790,9210,9200,9400,9140,8463
|
|
20241025,150400,332865010,9220,9210,9220,9090,731
|
|
20241025,150300,326141560,9120,9180,9230,9110,705
|
|
20241025,150200,319662090,9180,9110,9180,9110,500
|
|
20241025,150100,315087270,9060,9060,9060,9060,0
|
|
20241025,150000,315087270,9060,9060,9060,9060,0
|
|
20241025,145900,315087270,9060,9060,9060,9060,0
|
|
20241025,145800,315087270,9060,9060,9060,9060,1
|
|
20241025,145700,315078210,9050,9050,9050,9050,0
|
|
20241025,145600,315078210,9050,9050,9050,9050,0
|
|
20241025,145500,315078210,9050,9050,9050,9050,0
|
|
20241025,145400,315078210,9050,9050,9050,9050,0
|
|
20241025,145300,315078210,9050,9060,9060,9050,500
|
|
20241025,145200,310552970,9060,9070,9070,9060,125
|
|
20241025,145100,309419890,9060,9060,9060,9060,200
|
|
20241025,145000,307607890,9060,9060,9060,9060,0
|
|
20241025,144900,307607890,9060,9060,9060,9060,0
|
|
20241025,144800,307607890,9060,9060,9060,9060,0
|
|
20241025,144700,307607890,9060,9060,9060,9060,0
|
|
20241025,144600,307607890,9060,9060,9060,9060,73
|
|
20241025,144500,306946510,9110,9110,9110,9110,0
|
|
20241025,144400,306946510,9110,9070,9110,9060,631
|
|
20241025,144300,301220530,9090,9090,9090,9090,0
|
|
20241025,144200,301220530,9090,9090,9090,9090,0
|
|
20241025,144100,301220530,9090,9090,9090,9090,0
|
|
20241025,144000,301220530,9090,9110,9110,9090,98
|
|
20241025,143900,300328750,9060,9110,9110,9060,1727
|
|
20241025,143800,284657800,9120,9120,9120,9120,0
|
|
20241025,143700,284657800,9120,9120,9120,9120,0
|
|
20241025,143600,284657800,9120,9120,9120,9120,230
|
|
20241025,143500,282560200,9120,9120,9120,9120,0
|
|
20241025,143400,282560200,9120,9120,9120,9120,0
|
|
20241025,143300,282560200,9120,9120,9120,9120,0
|
|
20241025,143200,282560200,9120,9120,9120,9120,0
|
|
20241025,143100,282560200,9120,9120,9120,9120,0
|
|
20241025,143000,282560200,9120,9120,9120,9120,0
|
|
20241025,142900,282560200,9120,9120,9120,9120,0
|
|
20241025,142800,282560200,9120,9120,9120,9120,0
|
|
20241025,142700,282560200,9120,9140,9140,9120,150
|
|
20241025,142600,281192000,9120,9120,9120,9120,0
|
|
20241025,142500,281192000,9120,9090,9120,9080,290
|
|
20241025,142400,278555430,9090,9120,9120,9090,22
|
|
20241025,142300,278355170,9070,9070,9070,9070,0
|
|
20241025,142200,278355170,9070,9070,9070,9070,0
|
|
20241025,142100,278355170,9070,9070,9070,9070,0
|
|
20241025,142000,278355170,9070,9130,9130,9070,225
|
|
20241025,141900,276312690,9120,9070,9120,9060,573
|
|
20241025,141800,271106690,9080,9080,9080,9080,0
|
|
20241025,141700,271106690,9080,9080,9080,9080,226
|
|
20241025,141600,269054610,9060,9060,9060,9060,0
|
|
20241025,141500,269054610,9060,9060,9060,9060,0
|
|
20241025,141400,269054610,9060,9060,9060,9060,0
|
|
20241025,141300,269054610,9060,9060,9060,9060,0
|
|
20241025,141200,269054610,9060,9090,9090,9060,113
|
|
20241025,141100,268028820,9080,9080,9080,9080,0
|
|
20241025,141000,268028820,9080,9080,9080,9080,0
|
|
20241025,140900,268028820,9080,9080,9080,9080,0
|
|
20241025,140800,268028820,9080,9080,9080,9080,0
|
|
20241025,140700,268028820,9080,9080,9080,9080,0
|
|
20241025,140600,268028820,9080,9080,9080,9080,0
|
|
20241025,140500,268028820,9080,9080,9080,9080,0
|
|
20241025,140400,268028820,9080,9080,9080,9080,226
|
|
20241025,140300,265976740,9080,9090,9090,9080,5
|
|
20241025,140200,265931310,9120,9120,9120,9120,0
|
|
20241025,140100,265931310,9120,9120,9120,9120,0
|
|
20241025,140000,265931310,9120,9120,9120,9120,0
|
|
20241025,135900,265931310,9120,9120,9120,9120,0
|
|
20241025,135800,265931310,9120,9120,9120,9120,0
|
|
20241025,135700,265931310,9120,9110,9120,9110,10
|
|
20241025,135600,265840160,9090,9090,9090,9090,0
|
|
20241025,135500,265840160,9090,9090,9090,9090,200
|
|
20241025,135400,264022160,9100,9070,9100,9070,361
|
|
20241025,135300,260740080,9070,9070,9070,9070,0
|
|
20241025,135200,260740080,9070,9070,9070,9070,6
|
|
20241025,135100,260685660,9070,9070,9070,9070,0
|
|
20241025,135000,260685660,9070,9070,9070,9070,0
|
|
20241025,134900,260685660,9070,9070,9070,9070,0
|
|
20241025,134800,260685660,9070,9070,9070,9070,0
|
|
20241025,134700,260685660,9070,9060,9070,9060,319
|
|
20241025,134600,257794720,9060,9060,9060,9060,0
|
|
20241025,134500,257794720,9060,9060,9060,9060,0
|
|
20241025,134400,257794720,9060,9060,9060,9060,0
|
|
20241025,134300,257794720,9060,9060,9060,9060,0
|
|
20241025,134200,257794720,9060,9060,9060,9060,0
|
|
20241025,134100,257794720,9060,9060,9060,9060,0
|
|
20241025,134000,257794720,9060,9060,9060,9060,2
|
|
20241025,133900,257776600,9060,9060,9060,9060,2
|
|
20241025,133800,257758480,9060,9050,9060,9050,20
|
|
20241025,133700,257577420,9020,9020,9020,9020,0
|
|
20241025,133600,257577420,9020,9000,9020,9000,258
|
|
20241025,133500,255254790,8990,9010,9010,8990,11
|
|
20241025,133400,255155840,9020,9020,9020,9020,0
|
|
20241025,133300,255155840,9020,9020,9020,9020,0
|
|
20241025,133200,255155840,9020,9020,9020,9020,0
|
|
20241025,133100,255155840,9020,9020,9020,9020,0
|
|
20241025,133000,255155840,9020,9020,9020,9020,0
|
|
20241025,132900,255155840,9020,9020,9020,9020,0
|
|
20241025,132800,255155840,9020,9020,9020,9020,0
|
|
20241025,132700,255155840,9020,9010,9020,9010,7
|
|
20241025,132600,255092740,8980,8980,8980,8980,0
|
|
20241025,132500,255092740,8980,8980,8980,8980,0
|
|
20241025,132400,255092740,8980,8990,8990,8980,192
|
|
20241025,132300,253368500,9000,9020,9020,9000,14
|
|
20241025,132200,253242380,8990,8990,8990,8990,15
|
|
20241025,132100,253107530,9010,9030,9030,9010,200
|
|
20241025,132000,251305470,9030,9030,9030,9030,332
|
|
20241025,131900,248307510,9030,9050,9050,9030,229
|
|
20241025,131800,246239600,9040,9040,9040,9040,15
|
|
20241025,131700,246104000,9050,9050,9050,9050,50
|
|
20241025,131600,245651500,9070,9000,9070,9000,385
|
|
20241025,131500,242180660,9000,9000,9010,9000,175
|
|
20241025,131400,240605000,8970,8970,8970,8970,200
|
|
20241025,131300,238811000,9010,9010,9010,9010,0
|
|
20241025,131200,238811000,9010,9010,9010,9010,222
|
|
20241025,131100,236810780,9020,9020,9020,9020,0
|
|
20241025,131000,236810780,9020,9020,9020,9020,0
|
|
20241025,130900,236810780,9020,9020,9020,9020,0
|
|
20241025,130800,236810780,9020,9020,9020,9020,0
|
|
20241025,130700,236810780,9020,9020,9020,9020,0
|
|
20241025,130600,236810780,9020,9010,9020,9010,75
|
|
20241025,130500,236134940,8980,8980,8980,8980,1122
|
|
20241025,130400,226059380,8980,8960,8980,8960,167
|
|
20241025,130300,224561310,8980,8980,8980,8980,1
|
|
20241025,130200,224552330,8970,8970,8970,8970,5
|
|
20241025,130100,224507480,8980,8980,8980,8940,256
|
|
20241025,130000,222212310,9000,8970,9000,8970,14
|
|
20241025,125900,222086430,8990,8990,8990,8990,0
|
|
20241025,125800,222086430,8990,8990,8990,8990,0
|
|
20241025,125700,222086430,8990,8990,8990,8990,0
|
|
20241025,125600,222086430,8990,8990,8990,8990,0
|
|
20241025,125500,222086430,8990,8990,8990,8990,0
|
|
20241025,125400,222086430,8990,8990,8990,8990,0
|
|
20241025,125300,222086430,8990,8990,8990,8990,0
|
|
20241025,125200,222086430,8990,8990,8990,8990,0
|
|
20241025,125100,222086430,8990,8990,8990,8990,0
|
|
20241025,125000,222086430,8990,8990,8990,8990,0
|
|
20241025,124900,222086430,8990,8990,8990,8990,0
|
|
20241025,124800,222086430,8990,8990,8990,8990,0
|
|
20241025,124700,222086430,8990,8990,8990,8990,0
|
|
20241025,124600,222086430,8990,8990,8990,8990,0
|
|
20241025,124500,222086430,8990,8990,8990,8990,0
|
|
20241025,124400,222086430,8990,8990,8990,8990,0
|
|
20241025,124300,222086430,8990,8990,8990,8990,0
|
|
20241025,124200,222086430,8990,8990,8990,8990,0
|
|
20241025,124100,222086430,8990,8990,8990,8990,0
|
|
20241025,124000,222086430,8990,8990,8990,8990,0
|
|
20241025,123900,222086430,8990,8990,8990,8990,0
|
|
20241025,123800,222086430,8990,8990,8990,8990,0
|
|
20241025,123700,222086430,8990,8990,8990,8990,250
|
|
20241025,123600,219838930,9000,9000,9000,9000,0
|
|
20241025,123500,219838930,9000,9020,9020,9000,50
|
|
20241025,123400,219388810,9010,9040,9040,9010,400
|
|
20241025,123300,215780690,9010,9010,9010,9010,0
|
|
20241025,123200,215780690,9010,9010,9010,9010,0
|
|
20241025,123100,215780690,9010,9070,9070,9010,150
|
|
20241025,123000,214423920,9090,9040,9090,9040,1012
|
|
20241025,122900,205255380,9020,8990,9020,8990,621
|
|
20241025,122800,199660720,8980,8960,8980,8960,273
|
|
20241025,122700,197209280,8980,8980,8980,8980,35
|
|
20241025,122600,196894980,8990,8940,9000,8930,410
|
|
20241025,122500,193220590,8930,8930,8940,8890,328
|
|
20241025,122400,190299320,8920,8940,8940,8920,248
|
|
20241025,122300,188084690,8950,8950,8950,8950,0
|
|
20241025,122200,188084690,8950,8950,8950,8950,0
|
|
20241025,122100,188084690,8950,8950,8950,8950,0
|
|
20241025,122000,188084690,8950,8950,8950,8950,0
|
|
20241025,121900,188084690,8950,8950,8950,8950,100
|
|
20241025,121800,187189690,8940,8940,8940,8940,0
|
|
20241025,121700,187189690,8940,8950,8950,8940,104
|
|
20241025,121600,186258910,8980,8980,8980,8980,0
|
|
20241025,121500,186258910,8980,8980,8980,8980,0
|
|
20241025,121400,186258910,8980,8980,8980,8980,0
|
|
20241025,121300,186258910,8980,8980,8980,8980,0
|
|
20241025,121200,186258910,8980,8960,8980,8960,156
|
|
20241025,121100,184860550,8890,8980,8980,8890,2166
|
|
20241025,121000,165589660,8980,8990,8990,8980,9
|
|
20241025,120900,165508810,8960,8960,8960,8960,0
|
|
20241025,120800,165508810,8960,8960,8960,8960,0
|
|
20241025,120700,165508810,8960,8960,8960,8960,0
|
|
20241025,120600,165508810,8960,8960,8960,8960,0
|
|
20241025,120500,165508810,8960,8960,8960,8960,0
|
|
20241025,120400,165508810,8960,8960,8960,8960,0
|
|
20241025,120300,165508810,8960,8960,8960,8960,0
|
|
20241025,120200,165508810,8960,8960,8960,8960,0
|
|
20241025,120100,165508810,8960,8960,8960,8960,0
|
|
20241025,120000,165508810,8960,8990,8990,8960,12
|
|
20241025,115900,165401080,8940,8940,8940,8940,0
|
|
20241025,115800,165401080,8940,8940,8940,8940,0
|
|
20241025,115700,165401080,8940,8940,8940,8940,0
|
|
20241025,115600,165401080,8940,8940,8940,8940,0
|
|
20241025,115500,165401080,8940,8940,8940,8940,0
|
|
20241025,115400,165401080,8940,8950,8950,8940,13
|
|
20241025,115300,165284830,9020,8980,9020,8980,222
|
|
20241025,115200,163287530,8860,8820,8860,8820,159
|
|
20241025,115100,161883370,8780,8780,8780,8780,240
|
|
20241025,115000,159776170,8780,8780,8780,8780,0
|
|
20241025,114900,159776170,8780,8780,8780,8780,0
|
|
20241025,114800,159776170,8780,8780,8780,8780,0
|
|
20241025,114700,159776170,8780,8800,8800,8780,230
|
|
20241025,114600,157756650,8820,8820,8820,8820,0
|
|
20241025,114500,157756650,8820,8820,8820,8820,0
|
|
20241025,114400,157756650,8820,8820,8820,8820,0
|
|
20241025,114300,157756650,8820,8820,8820,8820,0
|
|
20241025,114200,157756650,8820,8820,8820,8820,0
|
|
20241025,114100,157756650,8820,8820,8820,8820,0
|
|
20241025,114000,157756650,8820,8820,8820,8820,0
|
|
20241025,113900,157756650,8820,8820,8820,8820,0
|
|
20241025,113800,157756650,8820,8820,8820,8820,0
|
|
20241025,113700,157756650,8820,8820,8820,8820,0
|
|
20241025,113600,157756650,8820,8820,8820,8820,1
|
|
20241025,113500,157747830,8810,8810,8810,8810,1
|
|
20241025,113400,157739020,8810,8810,8810,8810,0
|
|
20241025,113300,157739020,8810,8810,8810,8810,0
|
|
20241025,113200,157739020,8810,8810,8810,8810,0
|
|
20241025,113100,157739020,8810,8810,8810,8810,0
|
|
20241025,113000,157739020,8810,8810,8810,8810,0
|
|
20241025,112900,157739020,8810,8810,8810,8810,0
|
|
20241025,112800,157739020,8810,8830,8830,8810,127
|
|
20241025,112700,156618730,8830,8830,8830,8830,0
|
|
20241025,112600,156618730,8830,8840,8840,8830,1102
|
|
20241025,112500,146888030,8830,8830,8830,8830,0
|
|
20241025,112400,146888030,8830,8830,8830,8830,0
|
|
20241025,112300,146888030,8830,8830,8830,8830,0
|
|
20241025,112200,146888030,8830,8830,8830,8830,0
|
|
20241025,112100,146888030,8830,8830,8830,8830,0
|
|
20241025,112000,146888030,8830,8830,8830,8830,0
|
|
20241025,111900,146888030,8830,8830,8830,8830,0
|
|
20241025,111800,146888030,8830,8830,8830,8830,0
|
|
20241025,111700,146888030,8830,8830,8830,8830,0
|
|
20241025,111600,146888030,8830,8830,8830,8830,0
|
|
20241025,111500,146888030,8830,8830,8830,8830,0
|
|
20241025,111400,146888030,8830,8830,8830,8830,0
|
|
20241025,111300,146888030,8830,8830,8830,8830,0
|
|
20241025,111200,146888030,8830,8830,8830,8830,0
|
|
20241025,111100,146888030,8830,8830,8830,8830,0
|
|
20241025,111000,146888030,8830,8830,8830,8830,0
|
|
20241025,110900,146888030,8830,8830,8830,8830,0
|
|
20241025,110800,146888030,8830,8830,8830,8830,0
|
|
20241025,110700,146888030,8830,8830,8830,8830,0
|
|
20241025,110600,146888030,8830,8830,8830,8830,0
|
|
20241025,110500,146888030,8830,8830,8830,8830,14
|
|
20241025,110400,146764410,8870,8870,8870,8870,5
|
|
20241025,110300,146720060,8870,8870,8870,8870,0
|
|
20241025,110200,146720060,8870,8870,8870,8870,0
|
|
20241025,110100,146720060,8870,8870,8870,8870,0
|
|
20241025,110000,146720060,8870,8870,8870,8870,0
|
|
20241025,105900,146720060,8870,8870,8870,8870,0
|
|
20241025,105800,146720060,8870,8870,8870,8870,0
|
|
20241025,105700,146720060,8870,8870,8870,8870,0
|
|
20241025,105600,146720060,8870,8870,8870,8870,0
|
|
20241025,105500,146720060,8870,8870,8870,8870,0
|
|
20241025,105400,146720060,8870,8870,8870,8870,1
|
|
20241025,105300,146711190,8870,8870,8870,8870,0
|
|
20241025,105200,146711190,8870,8870,8870,8870,0
|
|
20241025,105100,146711190,8870,8870,8870,8870,5
|
|
20241025,105000,146666840,8830,8830,8830,8830,215
|
|
20241025,104900,144768390,8830,8830,8830,8830,0
|
|
20241025,104800,144768390,8830,8830,8830,8830,0
|
|
20241025,104700,144768390,8830,8830,8830,8830,600
|
|
20241025,104600,139470390,8830,8830,8830,8830,0
|
|
20241025,104500,139470390,8830,8830,8830,8830,0
|
|
20241025,104400,139470390,8830,8830,8830,8830,0
|
|
20241025,104300,139470390,8830,8830,8830,8830,0
|
|
20241025,104200,139470390,8830,8830,8830,8830,0
|
|
20241025,104100,139470390,8830,8830,8830,8830,0
|
|
20241025,104000,139470390,8830,8830,8830,8830,0
|
|
20241025,103900,139470390,8830,8830,8830,8830,0
|
|
20241025,103800,139470390,8830,8830,8830,8830,0
|
|
20241025,103700,139470390,8830,8830,8830,8830,0
|
|
20241025,103600,139470390,8830,8830,8830,8830,0
|
|
20241025,103500,139470390,8830,8830,8830,8830,0
|
|
20241025,103400,139470390,8830,8830,8830,8830,0
|
|
20241025,103300,139470390,8830,8830,8830,8830,0
|
|
20241025,103200,139470390,8830,8830,8830,8830,4
|
|
20241025,103100,139435070,8840,8840,8840,8840,0
|
|
20241025,103000,139435070,8840,8840,8840,8840,0
|
|
20241025,102900,139435070,8840,8840,8840,8840,0
|
|
20241025,102800,139435070,8840,8850,8850,8840,1241
|
|
20241025,102700,128452330,8890,8890,8890,8890,0
|
|
20241025,102600,128452330,8890,8890,8890,8890,0
|
|
20241025,102500,128452330,8890,8890,8890,8890,0
|
|
20241025,102400,128452330,8890,8890,8890,8890,0
|
|
20241025,102300,128452330,8890,8890,8890,8890,0
|
|
20241025,102200,128452330,8890,8890,8890,8890,0
|
|
20241025,102100,128452330,8890,8890,8890,8890,0
|
|
20241025,102000,128452330,8890,8890,8890,8890,0
|
|
20241025,101900,128452330,8890,8890,8890,8890,0
|
|
20241025,101800,128452330,8890,8890,8890,8890,0
|
|
20241025,101700,128452330,8890,8890,8890,8890,0
|
|
20241025,101600,128452330,8890,8890,8890,8890,0
|
|
20241025,101500,128452330,8890,8890,8890,8890,0
|
|
20241025,101400,128452330,8890,8850,8890,8850,301
|
|
20241025,101300,125788440,8850,8850,8850,8850,0
|
|
20241025,101200,125788440,8850,8860,8870,8850,404
|
|
20241025,101100,122206840,8870,8880,8880,8870,3
|
|
20241025,101000,122180210,8930,8930,8930,8930,0
|
|
20241025,100900,122180210,8930,8930,8930,8930,7
|
|
20241025,100800,122117700,8880,8940,8950,8880,4739
|
|
20241025,100700,79883600,8970,8970,8970,8970,0
|
|
20241025,100600,79883600,8970,8970,8970,8970,0
|
|
20241025,100500,79883600,8970,8970,8970,8970,0
|
|
20241025,100400,79883600,8970,8970,8970,8970,10
|
|
20241025,100300,79793900,8970,8970,8970,8970,111
|
|
20241025,100200,78798230,8990,8990,8990,8990,400
|
|
20241025,100100,75202230,8960,8990,8990,8960,94
|
|
20241025,100000,74357260,8990,8990,8990,8990,0
|
|
20241025,095900,74357260,8990,8990,8990,8990,0
|
|
20241025,095800,74357260,8990,8990,8990,8990,0
|
|
20241025,095700,74357260,8990,9000,9000,8990,270
|
|
20241025,095600,71928160,9000,8990,9000,8990,358
|
|
20241025,095500,68707510,8990,8980,8990,8980,1366
|
|
20241025,095400,56432170,9000,9000,9000,9000,0
|
|
20241025,095300,56432170,9000,9030,9030,9000,362
|
|
20241025,095200,53171970,9020,9020,9030,9020,280
|
|
20241025,095100,50645480,8970,8970,8970,8970,0
|
|
20241025,095000,50645480,8970,8970,8970,8970,100
|
|
20241025,094900,49748480,9040,9040,9040,9040,0
|
|
20241025,094800,49748480,9040,9040,9040,9040,0
|
|
20241025,094700,49748480,9040,9040,9040,9040,0
|
|
20241025,094600,49748480,9040,9040,9040,9040,0
|
|
20241025,094500,49748480,9040,9030,9040,9030,13
|
|
20241025,094400,49630970,9030,9030,9030,9030,0
|
|
20241025,094300,49630970,9030,9030,9030,9030,1
|
|
20241025,094200,49621940,9030,9060,9060,9030,310
|
|
20241025,094100,46817840,8990,8990,8990,8990,21
|
|
20241025,094000,46629050,8950,8970,8970,8950,478
|
|
20241025,093900,42350550,8990,9020,9020,8990,2000
|
|
20241025,093800,24369480,9130,9130,9130,9130,0
|
|
20241025,093700,24369480,9130,9130,9130,9130,0
|
|
20241025,093600,24369480,9130,9130,9130,9130,0
|
|
20241025,093500,24369480,9130,9130,9130,9130,0
|
|
20241025,093400,24369480,9130,9130,9130,9130,0
|
|
20241025,093300,24369480,9130,9130,9130,9130,0
|
|
20241025,093200,24369480,9130,9130,9130,9130,0
|
|
20241025,093100,24369480,9130,9130,9130,9130,0
|
|
20241025,093000,24369480,9130,9130,9130,9130,0
|
|
20241025,092900,24369480,9130,9130,9130,9130,0
|
|
20241025,092800,24369480,9130,9130,9130,9130,0
|
|
20241025,092700,24369480,9130,9130,9130,9130,0
|
|
20241025,092600,24369480,9130,9130,9130,9130,0
|
|
20241025,092500,24369480,9130,9130,9130,9130,0
|
|
20241025,092400,24369480,9130,9130,9130,9130,0
|
|
20241025,092300,24369480,9130,9060,9130,9060,2000
|
|
20241025,092200,6114300,9120,9120,9120,9120,0
|
|
20241025,092100,6114300,9120,9120,9120,9120,0
|
|
20241025,092000,6114300,9120,9120,9120,9120,0
|
|
20241025,091900,6114300,9120,9120,9120,9120,0
|
|
20241025,091800,6114300,9120,9070,9120,9070,50
|
|
20241025,091700,5659930,9050,9050,9050,9050,10
|
|
20241025,091600,5569430,9050,9050,9050,9050,0
|
|
20241025,091500,5569430,9050,9020,9060,9020,309
|
|
20241025,091400,2774180,9010,9010,9010,9010,0
|
|
20241025,091300,2774180,9010,9010,9010,9010,0
|
|
20241025,091200,2774180,9010,9010,9010,9010,11
|
|
20241025,091100,2675070,9010,9010,9010,9010,1
|
|
20241025,091000,2666060,8970,8970,8970,8970,0
|
|
20241025,090900,2666060,8970,8970,8970,8970,16
|
|
20241025,090800,2522540,8960,8960,8960,8960,0
|
|
20241025,090700,2522540,8960,8960,8960,8960,0
|
|
20241025,090600,2522540,8960,9150,9160,8950,254
|
|
20241025,090500,204600,9300,9300,9300,9300,0
|
|
20241025,090400,204600,9300,9300,9300,9300,0
|
|
20241025,090300,204600,9300,9300,9300,9300,0
|
|
20241025,090200,204600,9300,9300,9300,9300,0
|
|
20241025,090100,204600,9300,9300,9300,9300,0
|
|
20241025,090000,204600,9300,9300,9300,9300,22
|