682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201900,964358635,4060,4060,4060,4060,12245
|
|
20241025,201800,964358635,4060,4060,4060,4060,0
|
|
20241025,201700,964358635,4060,4060,4060,4060,0
|
|
20241025,201600,964358635,4060,4060,4060,4060,0
|
|
20241025,201500,964358635,4060,4060,4060,4060,0
|
|
20241025,201400,964358635,4060,4060,4060,4060,0
|
|
20241025,201300,964358635,4060,4060,4060,4060,0
|
|
20241025,201200,964358635,4060,4060,4060,4060,0
|
|
20241025,201100,964358635,4060,4060,4060,4060,0
|
|
20241025,201000,964358635,4060,4060,4060,4060,0
|
|
20241025,200900,964358635,4060,4060,4060,4060,0
|
|
20241025,200800,964358635,4060,4060,4060,4060,0
|
|
20241025,200700,964358635,4060,4060,4060,4060,0
|
|
20241025,200600,964358635,4060,4060,4060,4060,0
|
|
20241025,200500,964358635,4060,4060,4060,4060,0
|
|
20241025,200400,964358635,4060,4060,4060,4060,0
|
|
20241025,200300,964358635,4060,4060,4060,4060,0
|
|
20241025,200200,964358635,4060,4060,4060,4060,0
|
|
20241025,200100,964358635,4060,4060,4060,4060,0
|
|
20241025,200000,964358635,4060,4060,4060,4060,0
|
|
20241025,195900,964358635,4060,4060,4060,4060,0
|
|
20241025,195800,964358635,4060,4060,4060,4060,0
|
|
20241025,195700,964358635,4060,4060,4060,4060,0
|
|
20241025,195600,964358635,4060,4060,4060,4060,0
|
|
20241025,195500,964358635,4060,4060,4060,4060,0
|
|
20241025,195400,964358635,4060,4060,4060,4060,0
|
|
20241025,195300,964358635,4060,4060,4060,4060,0
|
|
20241025,195200,964358635,4060,4060,4060,4060,0
|
|
20241025,195100,964358635,4060,4060,4060,4060,0
|
|
20241025,195000,964358635,4060,4060,4060,4060,0
|
|
20241025,194900,964358635,4060,4060,4060,4060,12245
|
|
20241025,194800,964358635,4060,4060,4060,4060,0
|
|
20241025,194700,964358635,4060,4060,4060,4060,0
|
|
20241025,194600,964358635,4060,4060,4060,4060,0
|
|
20241025,194500,964358635,4060,4060,4060,4060,0
|
|
20241025,194400,964358635,4060,4060,4060,4060,0
|
|
20241025,194300,964358635,4060,4060,4060,4060,0
|
|
20241025,194200,964358635,4060,4060,4060,4060,0
|
|
20241025,194100,964358635,4060,4060,4060,4060,0
|
|
20241025,194000,964358635,4060,4060,4060,4060,0
|
|
20241025,193900,964358635,4060,4060,4060,4060,0
|
|
20241025,193800,964358635,4060,4060,4060,4060,0
|
|
20241025,193700,964358635,4060,4060,4060,4060,0
|
|
20241025,193600,964358635,4060,4060,4060,4060,0
|
|
20241025,193500,964358635,4060,4060,4060,4060,0
|
|
20241025,193400,964358635,4060,4060,4060,4060,0
|
|
20241025,193300,964358635,4060,4060,4060,4060,0
|
|
20241025,193200,964358635,4060,4060,4060,4060,0
|
|
20241025,193100,964358635,4060,4060,4060,4060,0
|
|
20241025,193000,964358635,4060,4060,4060,4060,0
|
|
20241025,192900,964358635,4060,4060,4060,4060,0
|
|
20241025,192800,964358635,4060,4060,4060,4060,0
|
|
20241025,192700,964358635,4060,4060,4060,4060,0
|
|
20241025,192600,964358635,4060,4060,4060,4060,0
|
|
20241025,192500,964358635,4060,4060,4060,4060,0
|
|
20241025,192400,964358635,4060,4060,4060,4060,0
|
|
20241025,192300,964358635,4060,4060,4060,4060,0
|
|
20241025,192200,964358635,4060,4060,4060,4060,0
|
|
20241025,192100,964358635,4060,4060,4060,4060,0
|
|
20241025,192000,964358635,4060,4060,4060,4060,0
|
|
20241025,191900,964358635,4060,4060,4060,4060,12245
|
|
20241025,191800,964358635,4060,4060,4060,4060,0
|
|
20241025,191700,964358635,4060,4060,4060,4060,0
|
|
20241025,191600,964358635,4060,4060,4060,4060,0
|
|
20241025,191500,964358635,4060,4060,4060,4060,0
|
|
20241025,191400,964358635,4060,4060,4060,4060,0
|
|
20241025,191300,964358635,4060,4060,4060,4060,0
|
|
20241025,191200,964358635,4060,4060,4060,4060,0
|
|
20241025,191100,964358635,4060,4060,4060,4060,0
|
|
20241025,191000,964358635,4060,4060,4060,4060,0
|
|
20241025,190900,964358635,4060,4060,4060,4060,0
|
|
20241025,190800,964358635,4060,4060,4060,4060,0
|
|
20241025,190700,964358635,4060,4060,4060,4060,0
|
|
20241025,190600,964358635,4060,4060,4060,4060,0
|
|
20241025,190500,964358635,4060,4060,4060,4060,0
|
|
20241025,190400,964358635,4060,4060,4060,4060,0
|
|
20241025,190300,964358635,4060,4060,4060,4060,0
|
|
20241025,190200,964358635,4060,4060,4060,4060,0
|
|
20241025,190100,964358635,4060,4060,4060,4060,0
|
|
20241025,190000,964358635,4060,4060,4060,4060,0
|
|
20241025,185900,964358635,4060,4060,4060,4060,0
|
|
20241025,185800,964358635,4060,4060,4060,4060,0
|
|
20241025,185700,964358635,4060,4060,4060,4060,0
|
|
20241025,185600,964358635,4060,4060,4060,4060,0
|
|
20241025,185500,964358635,4060,4060,4060,4060,0
|
|
20241025,185400,964358635,4060,4060,4060,4060,0
|
|
20241025,185300,964358635,4060,4060,4060,4060,0
|
|
20241025,185200,964358635,4060,4060,4060,4060,0
|
|
20241025,185100,964358635,4060,4060,4060,4060,0
|
|
20241025,185000,964358635,4060,4060,4060,4060,0
|
|
20241025,184900,964358635,4060,4060,4060,4060,12245
|
|
20241025,184800,964358635,4060,4060,4060,4060,0
|
|
20241025,184700,964358635,4060,4060,4060,4060,0
|
|
20241025,184600,964358635,4060,4060,4060,4060,0
|
|
20241025,184500,964358635,4060,4060,4060,4060,0
|
|
20241025,184400,964358635,4060,4060,4060,4060,0
|
|
20241025,184300,964358635,4060,4060,4060,4060,0
|
|
20241025,184200,964358635,4060,4060,4060,4060,0
|
|
20241025,184100,964358635,4060,4060,4060,4060,0
|
|
20241025,184000,964358635,4060,4060,4060,4060,0
|
|
20241025,183900,964358635,4060,4060,4060,4060,0
|
|
20241025,183800,964358635,4060,4060,4060,4060,0
|
|
20241025,183700,964358635,4060,4060,4060,4060,0
|
|
20241025,183600,964358635,4060,4060,4060,4060,0
|
|
20241025,183500,964358635,4060,4060,4060,4060,0
|
|
20241025,183400,964358635,4060,4060,4060,4060,0
|
|
20241025,183300,964358635,4060,4060,4060,4060,0
|
|
20241025,183200,964358635,4060,4060,4060,4060,0
|
|
20241025,183100,964358635,4060,4060,4060,4060,0
|
|
20241025,183000,964358635,4060,4060,4060,4060,0
|
|
20241025,182900,964358635,4060,4060,4060,4060,0
|
|
20241025,182800,964358635,4060,4060,4060,4060,0
|
|
20241025,182700,964358635,4060,4060,4060,4060,0
|
|
20241025,182600,964358635,4060,4060,4060,4060,0
|
|
20241025,182500,964358635,4060,4060,4060,4060,0
|
|
20241025,182400,964358635,4060,4060,4060,4060,0
|
|
20241025,182300,964358635,4060,4060,4060,4060,0
|
|
20241025,182200,964358635,4060,4060,4060,4060,0
|
|
20241025,182100,964358635,4060,4060,4060,4060,0
|
|
20241025,182000,964358635,4060,4060,4060,4060,0
|
|
20241025,181900,964358635,4060,4060,4060,4060,12245
|
|
20241025,181800,964358635,4060,4060,4060,4060,0
|
|
20241025,181700,964358635,4060,4060,4060,4060,0
|
|
20241025,181600,964358635,4060,4060,4060,4060,0
|
|
20241025,181500,964358635,4060,4060,4060,4060,0
|
|
20241025,181400,964358635,4060,4060,4060,4060,0
|
|
20241025,181300,964358635,4060,4060,4060,4060,0
|
|
20241025,181200,964358635,4060,4060,4060,4060,0
|
|
20241025,181100,964358635,4060,4060,4060,4060,0
|
|
20241025,181000,964358635,4060,4060,4060,4060,0
|
|
20241025,180900,964358635,4060,4060,4060,4060,0
|
|
20241025,180800,964358635,4060,4060,4060,4060,0
|
|
20241025,180700,964358635,4060,4060,4060,4060,0
|
|
20241025,180600,964358635,4060,4060,4060,4060,0
|
|
20241025,180500,964358635,4060,4060,4060,4060,0
|
|
20241025,180400,964358635,4060,4060,4060,4060,0
|
|
20241025,180300,964358635,4060,4060,4060,4060,0
|
|
20241025,180200,964358635,4060,4060,4060,4060,0
|
|
20241025,180100,964358635,4060,4060,4060,4060,0
|
|
20241025,180000,964358635,4060,4060,4060,4060,0
|
|
20241025,175900,964358635,4060,4060,4060,4060,0
|
|
20241025,175800,964358635,4060,4060,4060,4060,0
|
|
20241025,175700,964358635,4060,4060,4060,4060,0
|
|
20241025,175600,964358635,4060,4060,4060,4060,0
|
|
20241025,175500,964358635,4060,4060,4060,4060,0
|
|
20241025,175400,964358635,4060,4060,4060,4060,0
|
|
20241025,175300,964358635,4060,4060,4060,4060,0
|
|
20241025,175200,964358635,4060,4060,4060,4060,0
|
|
20241025,175100,964358635,4060,4060,4060,4060,0
|
|
20241025,175000,964358635,4060,4060,4060,4060,0
|
|
20241025,174900,964358635,4060,4060,4060,4060,12245
|
|
20241025,174800,964358635,4060,4060,4060,4060,0
|
|
20241025,174700,964358635,4060,4060,4060,4060,0
|
|
20241025,174600,964358635,4060,4060,4060,4060,0
|
|
20241025,174500,964358635,4060,4060,4060,4060,0
|
|
20241025,174400,964358635,4060,4060,4060,4060,0
|
|
20241025,174300,964358635,4060,4060,4060,4060,0
|
|
20241025,174200,964358635,4060,4060,4060,4060,0
|
|
20241025,174100,964358635,4060,4060,4060,4060,0
|
|
20241025,174000,964358635,4060,4060,4060,4060,0
|
|
20241025,173900,964358635,4060,4060,4060,4060,0
|
|
20241025,173800,964358635,4060,4060,4060,4060,0
|
|
20241025,173700,964358635,4060,4060,4060,4060,0
|
|
20241025,173600,964358635,4060,4060,4060,4060,0
|
|
20241025,173500,964358635,4060,4060,4060,4060,0
|
|
20241025,173400,964358635,4060,4060,4060,4060,0
|
|
20241025,173300,964358635,4060,4060,4060,4060,0
|
|
20241025,173200,964358635,4060,4060,4060,4060,0
|
|
20241025,173100,964358635,4060,4060,4060,4060,0
|
|
20241025,173000,964358635,4060,4060,4060,4060,0
|
|
20241025,172900,964358635,4060,4060,4060,4060,0
|
|
20241025,172800,964358635,4060,4060,4060,4060,0
|
|
20241025,172700,964358635,4060,4060,4060,4060,0
|
|
20241025,172600,964358635,4060,4060,4060,4060,0
|
|
20241025,172500,964358635,4060,4060,4060,4060,0
|
|
20241025,172400,964358635,4060,4060,4060,4060,0
|
|
20241025,172300,964358635,4060,4060,4060,4060,0
|
|
20241025,172200,964358635,4060,4060,4060,4060,0
|
|
20241025,172100,964358635,4060,4060,4060,4060,0
|
|
20241025,172000,964358635,4060,4060,4060,4060,0
|
|
20241025,171900,964358635,4060,4060,4060,4060,12245
|
|
20241025,171800,964358635,4060,4060,4060,4060,0
|
|
20241025,171700,964358635,4060,4060,4060,4060,0
|
|
20241025,171600,964358635,4060,4060,4060,4060,0
|
|
20241025,171500,964358635,4060,4060,4060,4060,0
|
|
20241025,171400,964358635,4060,4060,4060,4060,0
|
|
20241025,171300,964358635,4060,4060,4060,4060,0
|
|
20241025,171200,964358635,4060,4060,4060,4060,0
|
|
20241025,171100,964358635,4060,4060,4060,4060,0
|
|
20241025,171000,964358635,4060,4060,4060,4060,0
|
|
20241025,170900,964358635,4060,4060,4060,4060,0
|
|
20241025,170800,964358635,4060,4060,4060,4060,0
|
|
20241025,170700,964358635,4060,4060,4060,4060,0
|
|
20241025,170600,964358635,4060,4060,4060,4060,0
|
|
20241025,170500,964358635,4060,4060,4060,4060,0
|
|
20241025,170400,964358635,4060,4060,4060,4060,0
|
|
20241025,170300,964358635,4060,4060,4060,4060,0
|
|
20241025,170200,964358635,4060,4060,4060,4060,0
|
|
20241025,170100,964358635,4060,4060,4060,4060,0
|
|
20241025,170000,964358635,4060,4060,4060,4060,0
|
|
20241025,165900,964358635,4060,4060,4060,4060,0
|
|
20241025,165800,964358635,4060,4060,4060,4060,0
|
|
20241025,165700,964358635,4060,4060,4060,4060,0
|
|
20241025,165600,964358635,4060,4060,4060,4060,0
|
|
20241025,165500,964358635,4060,4060,4060,4060,0
|
|
20241025,165400,964358635,4060,4060,4060,4060,0
|
|
20241025,165300,964358635,4060,4060,4060,4060,0
|
|
20241025,165200,964358635,4060,4060,4060,4060,0
|
|
20241025,165100,964358635,4060,4060,4060,4060,0
|
|
20241025,165000,964358635,4060,4060,4060,4060,0
|
|
20241025,164900,964358635,4060,4060,4060,4060,12245
|
|
20241025,164800,964358635,4060,4060,4060,4060,0
|
|
20241025,164700,964358635,4060,4060,4060,4060,0
|
|
20241025,164600,964358635,4060,4060,4060,4060,0
|
|
20241025,164500,964358635,4060,4060,4060,4060,0
|
|
20241025,164400,964358635,4060,4060,4060,4060,0
|
|
20241025,164300,964358635,4060,4060,4060,4060,0
|
|
20241025,164200,964358635,4060,4060,4060,4060,0
|
|
20241025,164100,964358635,4060,4060,4060,4060,0
|
|
20241025,164000,964358635,4060,4060,4060,4060,0
|
|
20241025,163900,964358635,4060,4060,4060,4060,0
|
|
20241025,163800,964358635,4060,4060,4060,4060,0
|
|
20241025,163700,964358635,4060,4060,4060,4060,0
|
|
20241025,163600,964358635,4060,4060,4060,4060,0
|
|
20241025,163500,964358635,4060,4060,4060,4060,0
|
|
20241025,163400,964358635,4060,4060,4060,4060,0
|
|
20241025,163300,964358635,4060,4060,4060,4060,0
|
|
20241025,163200,964358635,4060,4060,4060,4060,0
|
|
20241025,163100,964358635,4060,4060,4060,4060,0
|
|
20241025,163000,964358635,4060,4060,4060,4060,0
|
|
20241025,162900,964358635,4060,4060,4060,4060,0
|
|
20241025,162800,964358635,4060,4060,4060,4060,0
|
|
20241025,162700,964358635,4060,4060,4060,4060,0
|
|
20241025,162600,964358635,4060,4060,4060,4060,0
|
|
20241025,162500,964358635,4060,4060,4060,4060,0
|
|
20241025,162400,964358635,4060,4060,4060,4060,0
|
|
20241025,162300,964358635,4060,4060,4060,4060,0
|
|
20241025,162200,964358635,4060,4060,4060,4060,0
|
|
20241025,162100,964358635,4060,4060,4060,4060,0
|
|
20241025,162000,964358635,4060,4060,4060,4060,0
|
|
20241025,161900,964358635,4060,4060,4060,4060,12245
|
|
20241025,161800,964358635,4060,4060,4060,4060,0
|
|
20241025,161700,964358635,4060,4060,4060,4060,0
|
|
20241025,161600,964358635,4060,4060,4060,4060,0
|
|
20241025,161500,964358635,4060,4060,4060,4060,0
|
|
20241025,161400,964358635,4060,4060,4060,4060,0
|
|
20241025,161300,964358635,4060,4060,4060,4060,0
|
|
20241025,161200,964358635,4060,4060,4060,4060,0
|
|
20241025,161100,964358635,4060,4060,4060,4060,0
|
|
20241025,161000,964358635,4060,4060,4060,4060,0
|
|
20241025,160900,964358635,4060,4060,4060,4060,0
|
|
20241025,160800,964358635,4060,4060,4060,4060,0
|
|
20241025,160700,964358635,4060,4060,4060,4060,0
|
|
20241025,160600,964358635,4060,4060,4060,4060,0
|
|
20241025,160500,964358635,4060,4060,4060,4060,0
|
|
20241025,160400,964358635,4060,4060,4060,4060,0
|
|
20241025,160300,964358635,4060,4060,4060,4060,0
|
|
20241025,160200,964358635,4060,4060,4060,4060,0
|
|
20241025,160100,964358635,4060,4060,4060,4060,0
|
|
20241025,160000,964358635,4060,4060,4060,4060,0
|
|
20241025,155900,964358635,4060,4060,4060,4060,0
|
|
20241025,155800,964358635,4060,4060,4060,4060,0
|
|
20241025,155700,964358635,4060,4060,4060,4060,0
|
|
20241025,155600,964358635,4060,4060,4060,4060,0
|
|
20241025,155500,964358635,4060,4060,4060,4060,0
|
|
20241025,155400,964358635,4060,4060,4060,4060,0
|
|
20241025,155300,964358635,4060,4060,4060,4060,0
|
|
20241025,155200,964358635,4060,4060,4060,4060,0
|
|
20241025,155100,964358635,4060,4060,4060,4060,0
|
|
20241025,155000,964358635,4060,4060,4060,4060,0
|
|
20241025,154900,964358635,4060,4060,4060,4060,12245
|
|
20241025,154800,964358635,4060,4060,4060,4060,0
|
|
20241025,154700,964358635,4060,4060,4060,4060,0
|
|
20241025,154600,964358635,4060,4060,4060,4060,0
|
|
20241025,154500,964358635,4060,4060,4060,4060,0
|
|
20241025,154400,964358635,4060,4060,4060,4060,0
|
|
20241025,154300,964358635,4060,4060,4060,4060,0
|
|
20241025,154200,964358635,4060,4060,4060,4060,0
|
|
20241025,154100,964358635,4060,4060,4060,4060,0
|
|
20241025,154000,964358635,4060,4060,4060,4060,0
|
|
20241025,153900,964358635,4060,4060,4060,4060,0
|
|
20241025,153800,964358635,4060,4060,4060,4060,0
|
|
20241025,153700,964358635,4060,4060,4060,4060,0
|
|
20241025,153600,964358635,4060,4060,4060,4060,0
|
|
20241025,153500,964358635,4060,4060,4060,4060,0
|
|
20241025,153400,964358635,4060,4060,4060,4060,0
|
|
20241025,153300,964358635,4060,4060,4060,4060,0
|
|
20241025,153200,964358635,4060,4060,4060,4060,0
|
|
20241025,153100,964358635,4060,4060,4060,4060,0
|
|
20241025,153000,964358635,4060,4060,4060,4060,12245
|
|
20241025,152900,914643935,4065,4065,4065,4065,0
|
|
20241025,152800,914643935,4065,4065,4065,4065,0
|
|
20241025,152700,914643935,4065,4065,4065,4065,0
|
|
20241025,152600,914643935,4065,4065,4065,4065,0
|
|
20241025,152500,914643935,4065,4065,4065,4065,0
|
|
20241025,152400,914643935,4065,4065,4065,4065,0
|
|
20241025,152300,914643935,4065,4065,4065,4065,0
|
|
20241025,152200,914643935,4065,4065,4065,4065,0
|
|
20241025,152100,914643935,4065,4065,4065,4065,0
|
|
20241025,152000,914643935,4065,4065,4065,4065,0
|
|
20241025,151900,914643935,4065,4060,4065,4060,345
|
|
20241025,151800,913243230,4040,4080,4080,4040,5373
|
|
20241025,151700,891497775,4080,4080,4080,4045,4677
|
|
20241025,151600,872506480,4080,4065,4080,4065,527
|
|
20241025,151500,870364000,4090,4090,4090,4090,2
|
|
20241025,151400,870355820,4060,4085,4085,4060,785
|
|
20241025,151300,867155140,4085,4085,4085,4085,0
|
|
20241025,151200,867155140,4085,4085,4085,4085,840
|
|
20241025,151100,863723740,4085,4060,4085,4060,124
|
|
20241025,151000,863219900,4060,4085,4085,4060,164
|
|
20241025,150900,862553860,4060,4065,4065,4060,517
|
|
20241025,150800,860452340,4060,4060,4060,4060,0
|
|
20241025,150700,860452340,4060,4090,4090,4060,1593
|
|
20241025,150600,853977975,4085,4085,4095,4085,1521
|
|
20241025,150500,847764590,4085,4085,4085,4085,23
|
|
20241025,150400,847670635,4085,4075,4085,4075,254
|
|
20241025,150300,846635545,4070,4070,4080,4070,862
|
|
20241025,150200,843127105,4085,4085,4085,4085,0
|
|
20241025,150100,843127105,4085,4085,4085,4085,73
|
|
20241025,150000,842828900,4085,4085,4085,4085,20
|
|
20241025,145900,842747200,4070,4070,4070,4070,250
|
|
20241025,145800,841729700,4070,4075,4075,4070,166
|
|
20241025,145700,841053430,4075,4075,4075,4075,0
|
|
20241025,145600,841053430,4075,4075,4075,4075,0
|
|
20241025,145500,841053430,4075,4075,4075,4075,95
|
|
20241025,145400,840666305,4075,4075,4075,4075,0
|
|
20241025,145300,840666305,4075,4075,4075,4075,320
|
|
20241025,145200,839362305,4075,4075,4075,4075,20
|
|
20241025,145100,839280805,4075,4075,4075,4075,21
|
|
20241025,145000,839195230,4090,4090,4090,4090,0
|
|
20241025,144900,839195230,4090,4075,4090,4075,30
|
|
20241025,144800,839072830,4095,4095,4095,4095,10
|
|
20241025,144700,839031880,4075,4075,4075,4075,705
|
|
20241025,144600,836159005,4100,4100,4100,4100,2
|
|
20241025,144500,836150805,4100,4090,4100,4090,10
|
|
20241025,144400,836109870,4090,4075,4090,4075,120
|
|
20241025,144300,835620720,4080,4085,4085,4080,722
|
|
20241025,144200,832671740,4090,4090,4090,4090,1
|
|
20241025,144100,832667650,4095,4100,4100,4095,2
|
|
20241025,144000,832659455,4100,4100,4100,4100,0
|
|
20241025,143900,832659455,4100,4100,4100,4100,1
|
|
20241025,143800,832655355,4100,4085,4100,4085,60
|
|
20241025,143700,832410105,4085,4085,4085,4085,764
|
|
20241025,143600,829289165,4085,4085,4085,4085,0
|
|
20241025,143500,829289165,4085,4095,4100,4085,38
|
|
20241025,143400,829133660,4095,4085,4095,4085,49
|
|
20241025,143300,828933395,4095,4095,4095,4090,60
|
|
20241025,143200,828687895,4080,4080,4080,4080,0
|
|
20241025,143100,828687895,4080,4080,4080,4080,200
|
|
20241025,143000,827871895,4100,4100,4100,4100,1
|
|
20241025,142900,827867795,4080,4080,4080,4080,500
|
|
20241025,142800,825827795,4080,4110,4115,4080,170
|
|
20241025,142700,825128935,4080,4085,4110,4080,533
|
|
20241025,142600,822943735,4080,4080,4080,4080,1
|
|
20241025,142500,822939655,4075,4075,4075,4075,203
|
|
20241025,142400,822112430,4075,4080,4080,4075,500
|
|
20241025,142300,820073130,4075,4080,4080,4075,316
|
|
20241025,142200,818785355,4075,4075,4075,4075,0
|
|
20241025,142100,818785355,4075,4080,4080,4075,572
|
|
20241025,142000,816451820,4080,4080,4080,4080,151
|
|
20241025,141900,815835740,4080,4085,4085,4080,1124
|
|
20241025,141800,811246700,4085,4085,4085,4085,1178
|
|
20241025,141700,806434570,4085,4090,4100,4085,341
|
|
20241025,141600,805039835,4115,4115,4115,4095,32
|
|
20241025,141500,804908755,4115,4090,4115,4090,583
|
|
20241025,141400,802524260,4115,4115,4115,4115,34
|
|
20241025,141300,802384350,4115,4085,4115,4085,90
|
|
20241025,141200,802015825,4085,4090,4090,4085,3003
|
|
20241025,141100,789742545,4090,4090,4095,4090,162
|
|
20241025,141000,789079920,4090,4090,4090,4090,0
|
|
20241025,140900,789079920,4090,4090,4090,4090,14
|
|
20241025,140800,789022660,4090,4090,4090,4090,16
|
|
20241025,140700,788957220,4090,4090,4090,4090,5
|
|
20241025,140600,788936770,4095,4100,4100,4095,472
|
|
20241025,140500,787003350,4100,4105,4105,4100,11
|
|
20241025,140400,786958245,4110,4105,4110,4100,392
|
|
20241025,140300,785347390,4100,4105,4105,4100,381
|
|
20241025,140200,783785040,4105,4105,4105,4105,0
|
|
20241025,140100,783785040,4105,4110,4110,4105,1791
|
|
20241025,140000,776431235,4110,4110,4110,4110,0
|
|
20241025,135900,776431235,4110,4110,4110,4110,0
|
|
20241025,135800,776431235,4110,4110,4110,4110,0
|
|
20241025,135700,776431235,4110,4110,4110,4110,0
|
|
20241025,135600,776431235,4110,4110,4110,4110,0
|
|
20241025,135500,776431235,4110,4110,4110,4110,0
|
|
20241025,135400,776431235,4110,4110,4110,4110,1926
|
|
20241025,135300,768515375,4110,4110,4110,4110,151
|
|
20241025,135200,767894765,4110,4115,4115,4110,42
|
|
20241025,135100,767722040,4115,4110,4115,4110,42
|
|
20241025,135000,767549215,4115,4115,4115,4115,34
|
|
20241025,134900,767409305,4120,4120,4120,4120,0
|
|
20241025,134800,767409305,4120,4120,4120,4120,0
|
|
20241025,134700,767409305,4120,4120,4120,4120,10
|
|
20241025,134600,767368105,4120,4120,4120,4120,700
|
|
20241025,134500,764484105,4130,4135,4135,4130,872
|
|
20241025,134400,760882215,4135,4135,4135,4135,210
|
|
20241025,134300,760013865,4135,4135,4135,4135,151
|
|
20241025,134200,759389480,4135,4135,4135,4135,36
|
|
20241025,134100,759240620,4150,4150,4155,4150,1247
|
|
20241025,134000,754061580,4155,4130,4155,4125,1533
|
|
20241025,133900,747718330,4125,4125,4125,4125,0
|
|
20241025,133800,747718330,4125,4110,4125,4110,2054
|
|
20241025,133700,739257260,4095,4095,4095,4095,0
|
|
20241025,133600,739257260,4095,4100,4100,4095,452
|
|
20241025,133500,737406215,4095,4095,4095,4095,1
|
|
20241025,133400,737402120,4100,4100,4110,4100,2577
|
|
20241025,133300,726830295,4105,4105,4105,4105,0
|
|
20241025,133200,726830295,4105,4105,4105,4105,0
|
|
20241025,133100,726830295,4105,4105,4105,4105,0
|
|
20241025,133000,726830295,4105,4105,4105,4105,0
|
|
20241025,132900,726830295,4105,4105,4105,4105,1
|
|
20241025,132800,726826190,4090,4090,4090,4090,0
|
|
20241025,132700,726826190,4090,4100,4100,4090,56
|
|
20241025,132600,726597130,4105,4105,4105,4105,0
|
|
20241025,132500,726597130,4105,4105,4105,4105,0
|
|
20241025,132400,726597130,4105,4105,4105,4105,1
|
|
20241025,132300,726593025,4100,4100,4100,4100,89
|
|
20241025,132200,726228125,4100,4090,4100,4090,565
|
|
20241025,132100,723916260,4085,4085,4090,4085,359
|
|
20241025,132000,722449740,4085,4085,4085,4085,0
|
|
20241025,131900,722449740,4085,4085,4085,4085,10
|
|
20241025,131800,722408890,4090,4090,4090,4090,1
|
|
20241025,131700,722404800,4060,4060,4060,4060,0
|
|
20241025,131600,722404800,4060,4075,4090,4060,2275
|
|
20241025,131500,713129835,4075,4075,4075,4075,1
|
|
20241025,131400,713125760,4055,4095,4095,4045,18259
|
|
20241025,131300,638975885,4110,4110,4110,4110,0
|
|
20241025,131200,638975885,4110,4110,4110,4110,0
|
|
20241025,131100,638975885,4110,4100,4110,4100,1155
|
|
20241025,131000,634240360,4100,4090,4100,4090,2460
|
|
20241025,130900,624171420,4080,4080,4080,4080,0
|
|
20241025,130800,624171420,4080,4080,4080,4080,665
|
|
20241025,130700,621458220,4080,4080,4080,4080,20
|
|
20241025,130600,621376620,4080,4080,4080,4080,550
|
|
20241025,130500,619132620,4080,4080,4080,4080,0
|
|
20241025,130400,619132620,4080,4080,4080,4080,0
|
|
20241025,130300,619132620,4080,4080,4080,4080,300
|
|
20241025,130200,617908620,4085,4085,4085,4085,0
|
|
20241025,130100,617908620,4085,4085,4085,4085,0
|
|
20241025,130000,617908620,4085,4085,4085,4085,0
|
|
20241025,125900,617908620,4085,4085,4085,4085,0
|
|
20241025,125800,617908620,4085,4085,4085,4085,0
|
|
20241025,125700,617908620,4085,4090,4090,4085,1220
|
|
20241025,125600,612924895,4085,4085,4085,4085,0
|
|
20241025,125500,612924895,4085,4085,4085,4085,0
|
|
20241025,125400,612924895,4085,4085,4085,4085,832
|
|
20241025,125300,609526175,4095,4090,4095,4090,306
|
|
20241025,125200,608274385,4095,4095,4095,4095,0
|
|
20241025,125100,608274385,4095,4095,4095,4095,31
|
|
20241025,125000,608147440,4100,4100,4100,4100,423
|
|
20241025,124900,606413140,4100,4110,4110,4100,54
|
|
20241025,124800,606191530,4110,4110,4110,4110,25
|
|
20241025,124700,606088780,4105,4105,4105,4105,0
|
|
20241025,124600,606088780,4105,4105,4105,4105,192
|
|
20241025,124500,605300620,4110,4125,4125,4110,165
|
|
20241025,124400,604622455,4125,4125,4125,4125,2
|
|
20241025,124300,604614205,4125,4125,4125,4125,5
|
|
20241025,124200,604593580,4125,4125,4125,4125,1
|
|
20241025,124100,604589455,4125,4125,4125,4120,42
|
|
20241025,124000,604416360,4125,4120,4125,4120,233
|
|
20241025,123900,603456380,4120,4120,4120,4120,6
|
|
20241025,123800,603431660,4120,4105,4120,4105,454
|
|
20241025,123700,601567795,4105,4105,4105,4105,70
|
|
20241025,123600,601280445,4125,4110,4125,4105,984
|
|
20241025,123500,597239130,4125,4125,4125,4125,1
|
|
20241025,123400,597235005,4125,4120,4125,4110,958
|
|
20241025,123300,593290100,4110,4120,4120,4110,46
|
|
20241025,123200,593101020,4110,4120,4125,4110,205
|
|
20241025,123100,592256425,4125,4110,4125,4110,24
|
|
20241025,123000,592157770,4110,4120,4125,4110,842
|
|
20241025,122900,588688535,4125,4125,4125,4125,2
|
|
20241025,122800,588680285,4125,4125,4125,4125,17
|
|
20241025,122700,588610160,4125,4110,4125,4110,914
|
|
20241025,122600,584847220,4120,4120,4120,4120,229
|
|
20241025,122500,583903740,4120,4120,4120,4120,100
|
|
20241025,122400,583491740,4115,4115,4115,4115,10
|
|
20241025,122300,583450590,4115,4115,4115,4115,0
|
|
20241025,122200,583450590,4115,4110,4115,4110,294
|
|
20241025,122100,582241780,4115,4115,4115,4115,0
|
|
20241025,122000,582241780,4115,4115,4115,4115,0
|
|
20241025,121900,582241780,4115,4115,4115,4115,30
|
|
20241025,121800,582118330,4125,4125,4125,4125,1
|
|
20241025,121700,582114205,4125,4125,4125,4125,0
|
|
20241025,121600,582114205,4125,4115,4125,4110,19
|
|
20241025,121500,582036025,4125,4125,4130,4110,112
|
|
20241025,121400,581573790,4130,4130,4130,4130,0
|
|
20241025,121300,581573790,4130,4130,4130,4130,15
|
|
20241025,121200,581511840,4130,4110,4130,4110,1102
|
|
20241025,121100,576981105,4125,4125,4125,4125,100
|
|
20241025,121000,576568605,4125,4125,4125,4125,101
|
|
20241025,120900,576151980,4125,4110,4125,4110,2
|
|
20241025,120800,576143745,4110,4125,4125,4110,130
|
|
20241025,120700,575608995,4130,4130,4130,4130,0
|
|
20241025,120600,575608995,4130,4110,4130,4110,196
|
|
20241025,120500,574803415,4130,4125,4130,4125,82
|
|
20241025,120400,574465160,4100,4100,4100,4100,0
|
|
20241025,120300,574465160,4100,4100,4100,4100,300
|
|
20241025,120200,573235160,4100,4110,4110,4100,40
|
|
20241025,120100,573071130,4110,4110,4110,4110,0
|
|
20241025,120000,573071130,4110,4130,4130,4110,98
|
|
20241025,115900,572667855,4135,4130,4135,4115,101
|
|
20241025,115800,572250795,4135,4120,4135,4120,818
|
|
20241025,115700,568873020,4125,4120,4125,4120,303
|
|
20241025,115600,567624655,4120,4120,4120,4120,100
|
|
20241025,115500,567212655,4120,4120,4120,4120,0
|
|
20241025,115400,567212655,4120,4125,4125,4120,250
|
|
20241025,115300,566182595,4120,4120,4120,4120,90
|
|
20241025,115200,565811795,4125,4125,4125,4125,0
|
|
20241025,115100,565811795,4125,4105,4125,4105,381
|
|
20241025,115000,564247670,4105,4105,4105,4105,42
|
|
20241025,114900,564075260,4100,4100,4100,4100,0
|
|
20241025,114800,564075260,4100,4100,4100,4100,0
|
|
20241025,114700,564075260,4100,4100,4100,4100,0
|
|
20241025,114600,564075260,4100,4085,4100,4085,334
|
|
20241025,114500,562707840,4070,4070,4070,4070,0
|
|
20241025,114400,562707840,4070,4070,4070,4070,0
|
|
20241025,114300,562707840,4070,4070,4070,4070,122
|
|
20241025,114200,562211300,4070,4070,4070,4070,0
|
|
20241025,114100,562211300,4070,4070,4070,4070,1
|
|
20241025,114000,562207230,4070,4070,4070,4070,300
|
|
20241025,113900,560986230,4080,4080,4080,4080,15
|
|
20241025,113800,560925030,4100,4100,4100,4100,0
|
|
20241025,113700,560925030,4100,4100,4100,4100,0
|
|
20241025,113600,560925030,4100,4100,4100,4100,5
|
|
20241025,113500,560904530,4100,4100,4100,4100,1
|
|
20241025,113400,560900430,4070,4070,4070,4070,0
|
|
20241025,113300,560900430,4070,4075,4075,4070,39
|
|
20241025,113200,560741680,4080,4080,4080,4080,365
|
|
20241025,113100,559252480,4100,4100,4115,4100,7
|
|
20241025,113000,559223765,4115,4120,4120,4115,22
|
|
20241025,112900,559133175,4120,4090,4125,4090,122
|
|
20241025,112800,558633815,4090,4080,4090,4080,110
|
|
20241025,112700,558184480,4080,4070,4080,4070,332
|
|
20241025,112600,556830130,4055,4055,4055,4055,0
|
|
20241025,112500,556830130,4055,4055,4055,4055,0
|
|
20241025,112400,556830130,4055,4055,4055,4055,0
|
|
20241025,112300,556830130,4055,4055,4055,4055,18707
|
|
20241025,112200,480973245,4055,4055,4055,4055,5
|
|
20241025,112100,480952970,4055,4055,4055,4055,50
|
|
20241025,112000,480750220,4055,4070,4070,4055,827
|
|
20241025,111900,477388035,4055,4055,4055,4055,0
|
|
20241025,111800,477388035,4055,4055,4055,4055,1
|
|
20241025,111700,477383980,4055,4055,4055,4055,0
|
|
20241025,111600,477383980,4055,4055,4055,4055,0
|
|
20241025,111500,477383980,4055,4055,4055,4055,0
|
|
20241025,111400,477383980,4055,4055,4055,4055,0
|
|
20241025,111300,477383980,4055,4070,4075,4055,177
|
|
20241025,111200,476663600,4065,4055,4065,4055,1994
|
|
20241025,111100,468558230,4055,4050,4055,4050,640
|
|
20241025,111000,465963280,4050,4055,4055,4050,501
|
|
20241025,110900,463931730,4055,4055,4055,4055,500
|
|
20241025,110800,461904230,4055,4055,4055,4055,141
|
|
20241025,110700,461332475,4055,4060,4060,4055,1260
|
|
20241025,110600,456220675,4055,4055,4055,4055,0
|
|
20241025,110500,456220675,4055,4055,4055,4055,0
|
|
20241025,110400,456220675,4055,4055,4055,4055,0
|
|
20241025,110300,456220675,4055,4060,4060,4055,623
|
|
20241025,110200,453691345,4055,4050,4055,4050,1100
|
|
20241025,110100,449235845,4050,4055,4055,4050,790
|
|
20241025,110000,446032785,4055,4065,4065,4055,66
|
|
20241025,105900,445765135,4055,4055,4055,4055,5
|
|
20241025,105800,445744860,4055,4055,4055,4055,0
|
|
20241025,105700,445744860,4055,4060,4060,4055,2914
|
|
20241025,105600,433919775,4060,4060,4060,4060,0
|
|
20241025,105500,433919775,4060,4060,4060,4060,0
|
|
20241025,105400,433919775,4060,4065,4065,4060,721
|
|
20241025,105300,430991335,4065,4065,4065,4065,0
|
|
20241025,105200,430991335,4065,4065,4065,4065,0
|
|
20241025,105100,430991335,4065,4065,4065,4065,102
|
|
20241025,105000,430576705,4060,4060,4060,4060,0
|
|
20241025,104900,430576705,4060,4060,4060,4060,57
|
|
20241025,104800,430345285,4060,4060,4060,4060,0
|
|
20241025,104700,430345285,4060,4060,4060,4060,0
|
|
20241025,104600,430345285,4060,4060,4060,4060,1
|
|
20241025,104500,430341225,4080,4065,4080,4065,513
|
|
20241025,104400,428255850,4080,4080,4080,4080,0
|
|
20241025,104300,428255850,4080,4070,4080,4070,72
|
|
20241025,104200,427962565,4065,4065,4065,4065,0
|
|
20241025,104100,427962565,4065,4070,4075,4065,54
|
|
20241025,104000,427742825,4070,4070,4070,4070,0
|
|
20241025,103900,427742825,4070,4070,4070,4070,0
|
|
20241025,103800,427742825,4070,4070,4070,4070,100
|
|
20241025,103700,427335825,4070,4070,4070,4070,133
|
|
20241025,103600,426794515,4060,4060,4060,4060,250
|
|
20241025,103500,425779515,4060,4060,4060,4060,301
|
|
20241025,103400,424557455,4070,4070,4070,4070,0
|
|
20241025,103300,424557455,4070,4065,4075,4065,8
|
|
20241025,103200,424524905,4065,4065,4065,4065,532
|
|
20241025,103100,422362325,4070,4080,4080,4065,1133
|
|
20241025,103000,417746015,4110,4080,4110,4080,201
|
|
20241025,102900,416925905,4085,4085,4085,4085,0
|
|
20241025,102800,416925905,4085,4090,4090,4085,89
|
|
20241025,102700,416562325,4110,4110,4110,4110,1
|
|
20241025,102600,416558215,4110,4110,4110,4110,3
|
|
20241025,102500,416545885,4115,4115,4115,4115,2
|
|
20241025,102400,416537655,4100,4115,4115,4100,1681
|
|
20241025,102300,409645525,4115,4120,4125,4100,192
|
|
20241025,102200,408856375,4125,4125,4125,4125,2
|
|
20241025,102100,408848125,4125,4120,4125,4120,59
|
|
20241025,102000,408605035,4120,4120,4120,4120,3
|
|
20241025,101900,408592675,4120,4105,4125,4105,488
|
|
20241025,101800,406587695,4100,4080,4100,4080,2009
|
|
20241025,101700,398354580,4075,4075,4075,4075,1079
|
|
20241025,101600,393957655,4075,4075,4075,4075,11
|
|
20241025,101500,393912830,4075,4075,4075,4075,5
|
|
20241025,101400,393892455,4075,4075,4075,4075,0
|
|
20241025,101300,393892455,4075,4080,4080,4075,247
|
|
20241025,101200,392884805,4080,4075,4080,4075,7
|
|
20241025,101100,392856275,4075,4075,4075,4075,0
|
|
20241025,101000,392856275,4075,4080,4080,4075,1012
|
|
20241025,100900,388732325,4075,4075,4075,4070,111
|
|
20241025,100800,388280005,4075,4075,4075,4075,300
|
|
20241025,100700,387057505,4080,4080,4080,4080,0
|
|
20241025,100600,387057505,4080,4080,4080,4080,8
|
|
20241025,100500,387024865,4070,4070,4070,4070,686
|
|
20241025,100400,384232845,4070,4080,4080,4070,525
|
|
20241025,100300,382093065,4085,4090,4090,4085,50
|
|
20241025,100200,381888690,4090,4090,4090,4090,1
|
|
20241025,100100,381884600,4075,4075,4075,4075,43
|
|
20241025,100000,381709375,4090,4080,4090,4080,497
|
|
20241025,095900,379678815,4085,4085,4085,4085,4
|
|
20241025,095800,379662475,4085,4085,4085,4085,194
|
|
20241025,095700,378869985,4075,4070,4075,4070,257
|
|
20241025,095600,377822895,4065,4065,4065,4065,10
|
|
20241025,095500,377782245,4070,4070,4070,4070,1
|
|
20241025,095400,377778175,4070,4075,4075,4070,188
|
|
20241025,095300,377012115,4070,4070,4070,4070,263
|
|
20241025,095200,375941705,4075,4075,4075,4075,17
|
|
20241025,095100,375872430,4080,4085,4085,4080,113
|
|
20241025,095000,375411140,4085,4105,4105,4085,40
|
|
20241025,094900,375247010,4105,4070,4105,4070,82
|
|
20241025,094800,374910930,4095,4090,4095,4075,180
|
|
20241025,094700,374174035,4090,4135,4145,4085,3448
|
|
20241025,094600,359988300,4195,4115,4195,4105,3522
|
|
20241025,094500,345319600,4125,4105,4195,4100,15645
|
|
20241025,094400,280736680,4100,4065,4140,4065,7454
|
|
20241025,094300,250172030,4065,4060,4065,4030,1210
|
|
20241025,094200,245287530,4060,4055,4080,4025,3773
|
|
20241025,094100,230032905,4090,4100,4100,4010,9707
|
|
20241025,094000,190811125,4100,4100,4100,4100,3
|
|
20241025,093900,190798825,4080,4095,4100,4080,1738
|
|
20241025,093800,183689500,4090,4090,4090,4090,497
|
|
20241025,093700,181656770,4090,4075,4090,4075,2
|
|
20241025,093600,181648605,4085,4080,4085,4070,73
|
|
20241025,093500,181351035,4080,4080,4080,4080,201
|
|
20241025,093400,180530955,4080,4080,4090,4065,2493
|
|
20241025,093300,170368245,4085,4100,4100,4085,8031
|
|
20241025,093200,137500955,4105,4110,4110,4105,210
|
|
20241025,093100,136638755,4110,4110,4110,4105,280
|
|
20241025,093000,135488730,4110,4110,4110,4110,70
|
|
20241025,092900,135201030,4110,4105,4110,4105,471
|
|
20241025,092800,133267325,4105,4110,4110,4105,2362
|
|
20241025,092700,123566470,4115,4130,4130,4115,301
|
|
20241025,092600,122327840,4130,4130,4130,4130,1
|
|
20241025,092500,122323710,4135,4135,4135,4135,0
|
|
20241025,092400,122323710,4135,4110,4135,4110,16
|
|
20241025,092300,122257700,4135,4110,4135,4110,14
|
|
20241025,092200,122199910,4110,4120,4120,4110,495
|
|
20241025,092100,120164380,4140,4140,4140,4140,0
|
|
20241025,092000,120164380,4140,4135,4140,4135,20
|
|
20241025,091900,120081630,4115,4115,4115,4115,99
|
|
20241025,091800,119674245,4145,4135,4145,4135,10
|
|
20241025,091700,119632850,4130,4125,4135,4110,201
|
|
20241025,091600,118805865,4110,4110,4110,4110,2
|
|
20241025,091500,118797645,4110,4110,4110,4110,472
|
|
20241025,091400,116857725,4110,4130,4130,4110,68
|
|
20241025,091300,116578045,4130,4110,4130,4105,122
|
|
20241025,091200,116076585,4130,4140,4140,4115,76
|
|
20241025,091100,115762900,4140,4140,4140,4140,12
|
|
20241025,091000,115713220,4135,4120,4135,4105,2335
|
|
20241025,090900,106101885,4120,4140,4140,4115,727
|
|
20241025,090800,103106215,4145,4150,4150,4145,12
|
|
20241025,090700,103056425,4145,4150,4150,4145,243
|
|
20241025,090600,102049020,4155,4155,4155,4155,239
|
|
20241025,090500,101055975,4170,4145,4170,4145,2324
|
|
20241025,090400,91383555,4140,4140,4165,4140,5249
|
|
20241025,090300,69580640,4145,4120,4145,4115,123
|
|
20241025,090200,69073445,4120,4130,4155,4120,998
|
|
20241025,090100,64948565,4130,4160,4165,4130,2265
|
|
20241025,090000,55555380,4155,4100,4155,4100,13544
|