686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,202300,152860050,4195,4195,4195,4195,1374
|
|
20241025,202200,152860050,4195,4195,4195,4195,0
|
|
20241025,202100,152860050,4195,4195,4195,4195,0
|
|
20241025,202000,152860050,4195,4195,4195,4195,0
|
|
20241025,201900,152860050,4195,4195,4195,4195,0
|
|
20241025,201800,152860050,4195,4195,4195,4195,0
|
|
20241025,201700,152860050,4195,4195,4195,4195,0
|
|
20241025,201600,152860050,4195,4195,4195,4195,0
|
|
20241025,201500,152860050,4195,4195,4195,4195,0
|
|
20241025,201400,152860050,4195,4195,4195,4195,0
|
|
20241025,201300,152860050,4195,4195,4195,4195,0
|
|
20241025,201200,152860050,4195,4195,4195,4195,0
|
|
20241025,201100,152860050,4195,4195,4195,4195,0
|
|
20241025,201000,152860050,4195,4195,4195,4195,0
|
|
20241025,200900,152860050,4195,4195,4195,4195,0
|
|
20241025,200800,152860050,4195,4195,4195,4195,0
|
|
20241025,200700,152860050,4195,4195,4195,4195,0
|
|
20241025,200600,152860050,4195,4195,4195,4195,0
|
|
20241025,200500,152860050,4195,4195,4195,4195,0
|
|
20241025,200400,152860050,4195,4195,4195,4195,0
|
|
20241025,200300,152860050,4195,4195,4195,4195,0
|
|
20241025,200200,152860050,4195,4195,4195,4195,0
|
|
20241025,200100,152860050,4195,4195,4195,4195,0
|
|
20241025,200000,152860050,4195,4195,4195,4195,0
|
|
20241025,195900,152860050,4195,4195,4195,4195,0
|
|
20241025,195800,152860050,4195,4195,4195,4195,0
|
|
20241025,195700,152860050,4195,4195,4195,4195,0
|
|
20241025,195600,152860050,4195,4195,4195,4195,0
|
|
20241025,195500,152860050,4195,4195,4195,4195,0
|
|
20241025,195400,152860050,4195,4195,4195,4195,0
|
|
20241025,195300,152860050,4195,4195,4195,4195,1374
|
|
20241025,195200,152860050,4195,4195,4195,4195,0
|
|
20241025,195100,152860050,4195,4195,4195,4195,0
|
|
20241025,195000,152860050,4195,4195,4195,4195,0
|
|
20241025,194900,152860050,4195,4195,4195,4195,0
|
|
20241025,194800,152860050,4195,4195,4195,4195,0
|
|
20241025,194700,152860050,4195,4195,4195,4195,0
|
|
20241025,194600,152860050,4195,4195,4195,4195,0
|
|
20241025,194500,152860050,4195,4195,4195,4195,0
|
|
20241025,194400,152860050,4195,4195,4195,4195,0
|
|
20241025,194300,152860050,4195,4195,4195,4195,0
|
|
20241025,194200,152860050,4195,4195,4195,4195,0
|
|
20241025,194100,152860050,4195,4195,4195,4195,0
|
|
20241025,194000,152860050,4195,4195,4195,4195,0
|
|
20241025,193900,152860050,4195,4195,4195,4195,0
|
|
20241025,193800,152860050,4195,4195,4195,4195,0
|
|
20241025,193700,152860050,4195,4195,4195,4195,0
|
|
20241025,193600,152860050,4195,4195,4195,4195,0
|
|
20241025,193500,152860050,4195,4195,4195,4195,0
|
|
20241025,193400,152860050,4195,4195,4195,4195,0
|
|
20241025,193300,152860050,4195,4195,4195,4195,0
|
|
20241025,193200,152860050,4195,4195,4195,4195,0
|
|
20241025,193100,152860050,4195,4195,4195,4195,0
|
|
20241025,193000,152860050,4195,4195,4195,4195,0
|
|
20241025,192900,152860050,4195,4195,4195,4195,0
|
|
20241025,192800,152860050,4195,4195,4195,4195,0
|
|
20241025,192700,152860050,4195,4195,4195,4195,0
|
|
20241025,192600,152860050,4195,4195,4195,4195,0
|
|
20241025,192500,152860050,4195,4195,4195,4195,0
|
|
20241025,192400,152860050,4195,4195,4195,4195,0
|
|
20241025,192300,152860050,4195,4195,4195,4195,1374
|
|
20241025,192200,152860050,4195,4195,4195,4195,0
|
|
20241025,192100,152860050,4195,4195,4195,4195,0
|
|
20241025,192000,152860050,4195,4195,4195,4195,0
|
|
20241025,191900,152860050,4195,4195,4195,4195,0
|
|
20241025,191800,152860050,4195,4195,4195,4195,0
|
|
20241025,191700,152860050,4195,4195,4195,4195,0
|
|
20241025,191600,152860050,4195,4195,4195,4195,0
|
|
20241025,191500,152860050,4195,4195,4195,4195,0
|
|
20241025,191400,152860050,4195,4195,4195,4195,0
|
|
20241025,191300,152860050,4195,4195,4195,4195,0
|
|
20241025,191200,152860050,4195,4195,4195,4195,0
|
|
20241025,191100,152860050,4195,4195,4195,4195,0
|
|
20241025,191000,152860050,4195,4195,4195,4195,0
|
|
20241025,190900,152860050,4195,4195,4195,4195,0
|
|
20241025,190800,152860050,4195,4195,4195,4195,0
|
|
20241025,190700,152860050,4195,4195,4195,4195,0
|
|
20241025,190600,152860050,4195,4195,4195,4195,0
|
|
20241025,190500,152860050,4195,4195,4195,4195,0
|
|
20241025,190400,152860050,4195,4195,4195,4195,0
|
|
20241025,190300,152860050,4195,4195,4195,4195,0
|
|
20241025,190200,152860050,4195,4195,4195,4195,0
|
|
20241025,190100,152860050,4195,4195,4195,4195,0
|
|
20241025,190000,152860050,4195,4195,4195,4195,0
|
|
20241025,185900,152860050,4195,4195,4195,4195,0
|
|
20241025,185800,152860050,4195,4195,4195,4195,0
|
|
20241025,185700,152860050,4195,4195,4195,4195,0
|
|
20241025,185600,152860050,4195,4195,4195,4195,0
|
|
20241025,185500,152860050,4195,4195,4195,4195,0
|
|
20241025,185400,152860050,4195,4195,4195,4195,0
|
|
20241025,185300,152860050,4195,4195,4195,4195,1374
|
|
20241025,185200,152860050,4195,4195,4195,4195,0
|
|
20241025,185100,152860050,4195,4195,4195,4195,0
|
|
20241025,185000,152860050,4195,4195,4195,4195,0
|
|
20241025,184900,152860050,4195,4195,4195,4195,0
|
|
20241025,184800,152860050,4195,4195,4195,4195,0
|
|
20241025,184700,152860050,4195,4195,4195,4195,0
|
|
20241025,184600,152860050,4195,4195,4195,4195,0
|
|
20241025,184500,152860050,4195,4195,4195,4195,0
|
|
20241025,184400,152860050,4195,4195,4195,4195,0
|
|
20241025,184300,152860050,4195,4195,4195,4195,0
|
|
20241025,184200,152860050,4195,4195,4195,4195,0
|
|
20241025,184100,152860050,4195,4195,4195,4195,0
|
|
20241025,184000,152860050,4195,4195,4195,4195,0
|
|
20241025,183900,152860050,4195,4195,4195,4195,0
|
|
20241025,183800,152860050,4195,4195,4195,4195,0
|
|
20241025,183700,152860050,4195,4195,4195,4195,0
|
|
20241025,183600,152860050,4195,4195,4195,4195,0
|
|
20241025,183500,152860050,4195,4195,4195,4195,0
|
|
20241025,183400,152860050,4195,4195,4195,4195,0
|
|
20241025,183300,152860050,4195,4195,4195,4195,0
|
|
20241025,183200,152860050,4195,4195,4195,4195,0
|
|
20241025,183100,152860050,4195,4195,4195,4195,0
|
|
20241025,183000,152860050,4195,4195,4195,4195,0
|
|
20241025,182900,152860050,4195,4195,4195,4195,0
|
|
20241025,182800,152860050,4195,4195,4195,4195,0
|
|
20241025,182700,152860050,4195,4195,4195,4195,0
|
|
20241025,182600,152860050,4195,4195,4195,4195,0
|
|
20241025,182500,152860050,4195,4195,4195,4195,0
|
|
20241025,182400,152860050,4195,4195,4195,4195,0
|
|
20241025,182300,152860050,4195,4195,4195,4195,1374
|
|
20241025,182200,152860050,4195,4195,4195,4195,0
|
|
20241025,182100,152860050,4195,4195,4195,4195,0
|
|
20241025,182000,152860050,4195,4195,4195,4195,0
|
|
20241025,181900,152860050,4195,4195,4195,4195,0
|
|
20241025,181800,152860050,4195,4195,4195,4195,0
|
|
20241025,181700,152860050,4195,4195,4195,4195,0
|
|
20241025,181600,152860050,4195,4195,4195,4195,0
|
|
20241025,181500,152860050,4195,4195,4195,4195,0
|
|
20241025,181400,152860050,4195,4195,4195,4195,0
|
|
20241025,181300,152860050,4195,4195,4195,4195,0
|
|
20241025,181200,152860050,4195,4195,4195,4195,0
|
|
20241025,181100,152860050,4195,4195,4195,4195,0
|
|
20241025,181000,152860050,4195,4195,4195,4195,0
|
|
20241025,180900,152860050,4195,4195,4195,4195,0
|
|
20241025,180800,152860050,4195,4195,4195,4195,0
|
|
20241025,180700,152860050,4195,4195,4195,4195,0
|
|
20241025,180600,152860050,4195,4195,4195,4195,0
|
|
20241025,180500,152860050,4195,4195,4195,4195,0
|
|
20241025,180400,152860050,4195,4195,4195,4195,0
|
|
20241025,180300,152860050,4195,4195,4195,4195,0
|
|
20241025,180200,152860050,4195,4195,4195,4195,0
|
|
20241025,180100,152860050,4195,4195,4195,4195,0
|
|
20241025,180000,152860050,4195,4195,4195,4195,0
|
|
20241025,175900,152860050,4195,4195,4195,4195,0
|
|
20241025,175800,152860050,4195,4195,4195,4195,0
|
|
20241025,175700,152860050,4195,4195,4195,4195,0
|
|
20241025,175600,152860050,4195,4195,4195,4195,0
|
|
20241025,175500,152860050,4195,4195,4195,4195,0
|
|
20241025,175400,152860050,4195,4195,4195,4195,0
|
|
20241025,175300,152860050,4195,4195,4195,4195,1374
|
|
20241025,175200,152860050,4195,4195,4195,4195,0
|
|
20241025,175100,152860050,4195,4195,4195,4195,0
|
|
20241025,175000,152860050,4195,4195,4195,4195,0
|
|
20241025,174900,152860050,4195,4195,4195,4195,0
|
|
20241025,174800,152860050,4195,4195,4195,4195,0
|
|
20241025,174700,152860050,4195,4195,4195,4195,0
|
|
20241025,174600,152860050,4195,4195,4195,4195,0
|
|
20241025,174500,152860050,4195,4195,4195,4195,0
|
|
20241025,174400,152860050,4195,4195,4195,4195,0
|
|
20241025,174300,152860050,4195,4195,4195,4195,0
|
|
20241025,174200,152860050,4195,4195,4195,4195,0
|
|
20241025,174100,152860050,4195,4195,4195,4195,0
|
|
20241025,174000,152860050,4195,4195,4195,4195,0
|
|
20241025,173900,152860050,4195,4195,4195,4195,0
|
|
20241025,173800,152860050,4195,4195,4195,4195,0
|
|
20241025,173700,152860050,4195,4195,4195,4195,0
|
|
20241025,173600,152860050,4195,4195,4195,4195,0
|
|
20241025,173500,152860050,4195,4195,4195,4195,0
|
|
20241025,173400,152860050,4195,4195,4195,4195,0
|
|
20241025,173300,152860050,4195,4195,4195,4195,0
|
|
20241025,173200,152860050,4195,4195,4195,4195,0
|
|
20241025,173100,152860050,4195,4195,4195,4195,0
|
|
20241025,173000,152860050,4195,4195,4195,4195,0
|
|
20241025,172900,152860050,4195,4195,4195,4195,0
|
|
20241025,172800,152860050,4195,4195,4195,4195,0
|
|
20241025,172700,152860050,4195,4195,4195,4195,0
|
|
20241025,172600,152860050,4195,4195,4195,4195,0
|
|
20241025,172500,152860050,4195,4195,4195,4195,0
|
|
20241025,172400,152860050,4195,4195,4195,4195,0
|
|
20241025,172300,152860050,4195,4195,4195,4195,1374
|
|
20241025,172200,152860050,4195,4195,4195,4195,0
|
|
20241025,172100,152860050,4195,4195,4195,4195,0
|
|
20241025,172000,152860050,4195,4195,4195,4195,0
|
|
20241025,171900,152860050,4195,4195,4195,4195,0
|
|
20241025,171800,152860050,4195,4195,4195,4195,0
|
|
20241025,171700,152860050,4195,4195,4195,4195,0
|
|
20241025,171600,152860050,4195,4195,4195,4195,0
|
|
20241025,171500,152860050,4195,4195,4195,4195,0
|
|
20241025,171400,152860050,4195,4195,4195,4195,0
|
|
20241025,171300,152860050,4195,4195,4195,4195,0
|
|
20241025,171200,152860050,4195,4195,4195,4195,0
|
|
20241025,171100,152860050,4195,4195,4195,4195,0
|
|
20241025,171000,152860050,4195,4195,4195,4195,0
|
|
20241025,170900,152860050,4195,4195,4195,4195,0
|
|
20241025,170800,152860050,4195,4195,4195,4195,0
|
|
20241025,170700,152860050,4195,4195,4195,4195,0
|
|
20241025,170600,152860050,4195,4195,4195,4195,0
|
|
20241025,170500,152860050,4195,4195,4195,4195,0
|
|
20241025,170400,152860050,4195,4195,4195,4195,0
|
|
20241025,170300,152860050,4195,4195,4195,4195,0
|
|
20241025,170200,152860050,4195,4195,4195,4195,0
|
|
20241025,170100,152860050,4195,4195,4195,4195,0
|
|
20241025,170000,152860050,4195,4195,4195,4195,0
|
|
20241025,165900,152860050,4195,4195,4195,4195,0
|
|
20241025,165800,152860050,4195,4195,4195,4195,0
|
|
20241025,165700,152860050,4195,4195,4195,4195,0
|
|
20241025,165600,152860050,4195,4195,4195,4195,0
|
|
20241025,165500,152860050,4195,4195,4195,4195,0
|
|
20241025,165400,152860050,4195,4195,4195,4195,0
|
|
20241025,165300,152860050,4195,4195,4195,4195,1374
|
|
20241025,165200,152860050,4195,4195,4195,4195,0
|
|
20241025,165100,152860050,4195,4195,4195,4195,0
|
|
20241025,165000,152860050,4195,4195,4195,4195,0
|
|
20241025,164900,152860050,4195,4195,4195,4195,0
|
|
20241025,164800,152860050,4195,4195,4195,4195,0
|
|
20241025,164700,152860050,4195,4195,4195,4195,0
|
|
20241025,164600,152860050,4195,4195,4195,4195,0
|
|
20241025,164500,152860050,4195,4195,4195,4195,0
|
|
20241025,164400,152860050,4195,4195,4195,4195,0
|
|
20241025,164300,152860050,4195,4195,4195,4195,0
|
|
20241025,164200,152860050,4195,4195,4195,4195,0
|
|
20241025,164100,152860050,4195,4195,4195,4195,0
|
|
20241025,164000,152860050,4195,4195,4195,4195,0
|
|
20241025,163900,152860050,4195,4195,4195,4195,0
|
|
20241025,163800,152860050,4195,4195,4195,4195,0
|
|
20241025,163700,152860050,4195,4195,4195,4195,0
|
|
20241025,163600,152860050,4195,4195,4195,4195,0
|
|
20241025,163500,152860050,4195,4195,4195,4195,0
|
|
20241025,163400,152860050,4195,4195,4195,4195,0
|
|
20241025,163300,152860050,4195,4195,4195,4195,0
|
|
20241025,163200,152860050,4195,4195,4195,4195,0
|
|
20241025,163100,152860050,4195,4195,4195,4195,0
|
|
20241025,163000,152860050,4195,4195,4195,4195,0
|
|
20241025,162900,152860050,4195,4195,4195,4195,0
|
|
20241025,162800,152860050,4195,4195,4195,4195,0
|
|
20241025,162700,152860050,4195,4195,4195,4195,0
|
|
20241025,162600,152860050,4195,4195,4195,4195,0
|
|
20241025,162500,152860050,4195,4195,4195,4195,0
|
|
20241025,162400,152860050,4195,4195,4195,4195,0
|
|
20241025,162300,152860050,4195,4195,4195,4195,1374
|
|
20241025,162200,152860050,4195,4195,4195,4195,0
|
|
20241025,162100,152860050,4195,4195,4195,4195,0
|
|
20241025,162000,152860050,4195,4195,4195,4195,0
|
|
20241025,161900,152860050,4195,4195,4195,4195,0
|
|
20241025,161800,152860050,4195,4195,4195,4195,0
|
|
20241025,161700,152860050,4195,4195,4195,4195,0
|
|
20241025,161600,152860050,4195,4195,4195,4195,0
|
|
20241025,161500,152860050,4195,4195,4195,4195,0
|
|
20241025,161400,152860050,4195,4195,4195,4195,0
|
|
20241025,161300,152860050,4195,4195,4195,4195,0
|
|
20241025,161200,152860050,4195,4195,4195,4195,0
|
|
20241025,161100,152860050,4195,4195,4195,4195,0
|
|
20241025,161000,152860050,4195,4195,4195,4195,0
|
|
20241025,160900,152860050,4195,4195,4195,4195,0
|
|
20241025,160800,152860050,4195,4195,4195,4195,0
|
|
20241025,160700,152860050,4195,4195,4195,4195,0
|
|
20241025,160600,152860050,4195,4195,4195,4195,0
|
|
20241025,160500,152860050,4195,4195,4195,4195,0
|
|
20241025,160400,152860050,4195,4195,4195,4195,0
|
|
20241025,160300,152860050,4195,4195,4195,4195,0
|
|
20241025,160200,152860050,4195,4195,4195,4195,0
|
|
20241025,160100,152860050,4195,4195,4195,4195,0
|
|
20241025,160000,152860050,4195,4195,4195,4195,0
|
|
20241025,155900,152860050,4195,4195,4195,4195,0
|
|
20241025,155800,152860050,4195,4195,4195,4195,0
|
|
20241025,155700,152860050,4195,4195,4195,4195,0
|
|
20241025,155600,152860050,4195,4195,4195,4195,0
|
|
20241025,155500,152860050,4195,4195,4195,4195,0
|
|
20241025,155400,152860050,4195,4195,4195,4195,0
|
|
20241025,155300,152860050,4195,4195,4195,4195,1374
|
|
20241025,155200,152860050,4195,4195,4195,4195,0
|
|
20241025,155100,152860050,4195,4195,4195,4195,0
|
|
20241025,155000,152860050,4195,4195,4195,4195,0
|
|
20241025,154900,152860050,4195,4195,4195,4195,0
|
|
20241025,154800,152860050,4195,4195,4195,4195,0
|
|
20241025,154700,152860050,4195,4195,4195,4195,0
|
|
20241025,154600,152860050,4195,4195,4195,4195,0
|
|
20241025,154500,152860050,4195,4195,4195,4195,0
|
|
20241025,154400,152860050,4195,4195,4195,4195,0
|
|
20241025,154300,152860050,4195,4195,4195,4195,0
|
|
20241025,154200,152860050,4195,4195,4195,4195,0
|
|
20241025,154100,152860050,4195,4195,4195,4195,0
|
|
20241025,154000,152860050,4195,4195,4195,4195,0
|
|
20241025,153900,152860050,4195,4195,4195,4195,0
|
|
20241025,153800,152860050,4195,4195,4195,4195,0
|
|
20241025,153700,152860050,4195,4195,4195,4195,0
|
|
20241025,153600,152860050,4195,4195,4195,4195,0
|
|
20241025,153500,152860050,4195,4195,4195,4195,0
|
|
20241025,153400,152860050,4195,4195,4195,4195,0
|
|
20241025,153300,152860050,4195,4195,4195,4195,0
|
|
20241025,153200,152860050,4195,4195,4195,4195,0
|
|
20241025,153100,152860050,4195,4195,4195,4195,0
|
|
20241025,153000,152860050,4195,4195,4195,4195,1374
|
|
20241025,152900,147096120,4200,4200,4200,4200,0
|
|
20241025,152800,147096120,4200,4200,4200,4200,0
|
|
20241025,152700,147096120,4200,4200,4200,4200,0
|
|
20241025,152600,147096120,4200,4200,4200,4200,0
|
|
20241025,152500,147096120,4200,4200,4200,4200,0
|
|
20241025,152400,147096120,4200,4200,4200,4200,0
|
|
20241025,152300,147096120,4200,4200,4200,4200,0
|
|
20241025,152200,147096120,4200,4200,4200,4200,0
|
|
20241025,152100,147096120,4200,4200,4200,4200,0
|
|
20241025,152000,147096120,4200,4200,4200,4200,0
|
|
20241025,151900,147096120,4200,4190,4200,4190,31
|
|
20241025,151800,146966220,4200,4200,4200,4200,0
|
|
20241025,151700,146966220,4200,4185,4200,4185,413
|
|
20241025,151600,145235715,4190,4190,4190,4190,0
|
|
20241025,151500,145235715,4190,4190,4190,4190,0
|
|
20241025,151400,145235715,4190,4190,4190,4190,0
|
|
20241025,151300,145235715,4190,4190,4190,4190,1
|
|
20241025,151200,145231525,4165,4185,4190,4165,41
|
|
20241025,151100,145060060,4195,4195,4195,4195,0
|
|
20241025,151000,145060060,4195,4195,4195,4195,0
|
|
20241025,150900,145060060,4195,4175,4200,4155,406
|
|
20241025,150800,143361900,4155,4170,4175,4155,530
|
|
20241025,150700,141157420,4175,4175,4175,4175,0
|
|
20241025,150600,141157420,4175,4175,4175,4175,0
|
|
20241025,150500,141157420,4175,4150,4175,4150,206
|
|
20241025,150400,140302370,4150,4175,4175,4150,514
|
|
20241025,150300,138168125,4160,4170,4170,4160,130
|
|
20241025,150200,137627275,4185,4185,4185,4185,0
|
|
20241025,150100,137627275,4185,4185,4185,4185,0
|
|
20241025,150000,137627275,4185,4185,4185,4185,0
|
|
20241025,145900,137627275,4185,4185,4185,4185,0
|
|
20241025,145800,137627275,4185,4185,4185,4185,0
|
|
20241025,145700,137627275,4185,4185,4185,4185,0
|
|
20241025,145600,137627275,4185,4180,4185,4180,6
|
|
20241025,145500,137602190,4155,4155,4155,4155,254
|
|
20241025,145400,136546820,4185,4185,4185,4185,0
|
|
20241025,145300,136546820,4185,4165,4185,4155,602
|
|
20241025,145200,134032140,4180,4180,4180,4180,1
|
|
20241025,145100,134027960,4180,4180,4180,4180,2
|
|
20241025,145000,134019600,4180,4180,4180,4180,30
|
|
20241025,144900,133894200,4185,4185,4185,4185,0
|
|
20241025,144800,133894200,4185,4175,4185,4165,201
|
|
20241025,144700,133056900,4175,4180,4180,4175,583
|
|
20241025,144600,130621240,4185,4185,4185,4185,0
|
|
20241025,144500,130621240,4185,4185,4185,4185,0
|
|
20241025,144400,130621240,4185,4185,4185,4185,319
|
|
20241025,144300,129286225,4205,4205,4205,4205,0
|
|
20241025,144200,129286225,4205,4205,4205,4205,0
|
|
20241025,144100,129286225,4205,4205,4205,4205,0
|
|
20241025,144000,129286225,4205,4205,4205,4205,1
|
|
20241025,143900,129282020,4185,4185,4185,4185,0
|
|
20241025,143800,129282020,4185,4205,4205,4185,9
|
|
20241025,143700,129244235,4205,4205,4205,4205,0
|
|
20241025,143600,129244235,4205,4205,4205,4205,0
|
|
20241025,143500,129244235,4205,4205,4205,4205,2
|
|
20241025,143400,129235825,4190,4190,4190,4190,0
|
|
20241025,143300,129235825,4190,4195,4195,4190,1146
|
|
20241025,143200,124433950,4200,4200,4200,4200,0
|
|
20241025,143100,124433950,4200,4200,4200,4200,0
|
|
20241025,143000,124433950,4200,4200,4200,4200,1
|
|
20241025,142900,124429750,4210,4210,4210,4210,0
|
|
20241025,142800,124429750,4210,4195,4210,4195,3247
|
|
20241025,142700,110808540,4195,4195,4195,4195,0
|
|
20241025,142600,110808540,4195,4195,4195,4195,4
|
|
20241025,142500,110791760,4195,4195,4195,4195,684
|
|
20241025,142400,107922380,4195,4195,4195,4195,300
|
|
20241025,142300,106663880,4200,4200,4200,4200,6
|
|
20241025,142200,106638680,4200,4200,4200,4200,37
|
|
20241025,142100,106483280,4210,4210,4210,4210,0
|
|
20241025,142000,106483280,4210,4210,4210,4210,0
|
|
20241025,141900,106483280,4210,4210,4210,4210,1
|
|
20241025,141800,106479070,4195,4195,4195,4195,0
|
|
20241025,141700,106479070,4195,4195,4195,4195,0
|
|
20241025,141600,106479070,4195,4195,4195,4195,0
|
|
20241025,141500,106479070,4195,4195,4195,4195,300
|
|
20241025,141400,105220570,4200,4200,4200,4200,7
|
|
20241025,141300,105191170,4215,4215,4215,4215,0
|
|
20241025,141200,105191170,4215,4215,4215,4215,1
|
|
20241025,141100,105186955,4195,4195,4195,4195,0
|
|
20241025,141000,105186955,4195,4195,4195,4195,0
|
|
20241025,140900,105186955,4195,4195,4195,4195,0
|
|
20241025,140800,105186955,4195,4200,4200,4195,1159
|
|
20241025,140700,100323365,4215,4215,4215,4215,9
|
|
20241025,140600,100285430,4200,4200,4200,4200,0
|
|
20241025,140500,100285430,4200,4200,4200,4200,0
|
|
20241025,140400,100285430,4200,4200,4200,4200,0
|
|
20241025,140300,100285430,4200,4200,4200,4200,0
|
|
20241025,140200,100285430,4200,4200,4200,4200,0
|
|
20241025,140100,100285430,4200,4200,4200,4200,12
|
|
20241025,140000,100235030,4200,4200,4200,4200,0
|
|
20241025,135900,100235030,4200,4200,4200,4200,0
|
|
20241025,135800,100235030,4200,4200,4200,4200,0
|
|
20241025,135700,100235030,4200,4200,4200,4200,10
|
|
20241025,135600,100193030,4215,4215,4215,4215,0
|
|
20241025,135500,100193030,4215,4215,4215,4215,0
|
|
20241025,135400,100193030,4215,4215,4215,4215,10
|
|
20241025,135300,100150880,4200,4200,4200,4200,0
|
|
20241025,135200,100150880,4200,4200,4200,4200,0
|
|
20241025,135100,100150880,4200,4200,4200,4200,0
|
|
20241025,135000,100150880,4200,4200,4200,4200,18
|
|
20241025,134900,100075280,4215,4215,4215,4215,0
|
|
20241025,134800,100075280,4215,4215,4215,4215,0
|
|
20241025,134700,100075280,4215,4215,4215,4215,0
|
|
20241025,134600,100075280,4215,4215,4215,4215,0
|
|
20241025,134500,100075280,4215,4215,4215,4215,0
|
|
20241025,134400,100075280,4215,4215,4215,4215,0
|
|
20241025,134300,100075280,4215,4215,4215,4215,0
|
|
20241025,134200,100075280,4215,4215,4215,4215,0
|
|
20241025,134100,100075280,4215,4215,4215,4215,0
|
|
20241025,134000,100075280,4215,4215,4215,4215,0
|
|
20241025,133900,100075280,4215,4215,4215,4215,0
|
|
20241025,133800,100075280,4215,4215,4215,4215,0
|
|
20241025,133700,100075280,4215,4215,4215,4215,0
|
|
20241025,133600,100075280,4215,4215,4215,4215,0
|
|
20241025,133500,100075280,4215,4215,4215,4215,0
|
|
20241025,133400,100075280,4215,4215,4215,4215,0
|
|
20241025,133300,100075280,4215,4215,4215,4215,0
|
|
20241025,133200,100075280,4215,4215,4215,4215,0
|
|
20241025,133100,100075280,4215,4215,4215,4215,0
|
|
20241025,133000,100075280,4215,4215,4215,4215,0
|
|
20241025,132900,100075280,4215,4210,4215,4210,4
|
|
20241025,132800,100058425,4210,4210,4210,4210,0
|
|
20241025,132700,100058425,4210,4210,4210,4210,4
|
|
20241025,132600,100041585,4195,4195,4195,4195,0
|
|
20241025,132500,100041585,4195,4200,4200,4195,7550
|
|
20241025,132400,68343390,4200,4200,4200,4200,0
|
|
20241025,132300,68343390,4200,4200,4200,4200,0
|
|
20241025,132200,68343390,4200,4200,4200,4200,0
|
|
20241025,132100,68343390,4200,4200,4200,4200,553
|
|
20241025,132000,66020790,4205,4210,4210,4205,344
|
|
20241025,131900,64574105,4210,4210,4210,4210,28
|
|
20241025,131800,64456225,4210,4210,4210,4210,0
|
|
20241025,131700,64456225,4210,4210,4210,4210,0
|
|
20241025,131600,64456225,4210,4210,4210,4210,0
|
|
20241025,131500,64456225,4210,4210,4210,4210,34
|
|
20241025,131400,64313085,4225,4225,4225,4225,0
|
|
20241025,131300,64313085,4225,4225,4225,4225,0
|
|
20241025,131200,64313085,4225,4225,4225,4225,0
|
|
20241025,131100,64313085,4225,4225,4225,4225,1
|
|
20241025,131000,64308860,4225,4225,4225,4225,0
|
|
20241025,130900,64308860,4225,4225,4225,4225,0
|
|
20241025,130800,64308860,4225,4225,4225,4225,0
|
|
20241025,130700,64308860,4225,4225,4225,4225,0
|
|
20241025,130600,64308860,4225,4225,4225,4225,0
|
|
20241025,130500,64308860,4225,4225,4225,4225,0
|
|
20241025,130400,64308860,4225,4225,4225,4225,0
|
|
20241025,130300,64308860,4225,4225,4225,4225,0
|
|
20241025,130200,64308860,4225,4225,4225,4225,0
|
|
20241025,130100,64308860,4225,4225,4225,4225,0
|
|
20241025,130000,64308860,4225,4215,4225,4215,15
|
|
20241025,125900,64245605,4215,4215,4215,4215,0
|
|
20241025,125800,64245605,4215,4215,4215,4215,0
|
|
20241025,125700,64245605,4215,4215,4215,4215,1
|
|
20241025,125600,64241390,4200,4200,4200,4200,0
|
|
20241025,125500,64241390,4200,4210,4210,4200,270
|
|
20241025,125400,63107010,4200,4200,4200,4200,0
|
|
20241025,125300,63107010,4200,4205,4205,4200,262
|
|
20241025,125200,62005845,4205,4205,4205,4205,0
|
|
20241025,125100,62005845,4205,4230,4230,4205,75
|
|
20241025,125000,61689595,4230,4230,4230,4230,0
|
|
20241025,124900,61689595,4230,4230,4230,4230,0
|
|
20241025,124800,61689595,4230,4230,4230,4230,0
|
|
20241025,124700,61689595,4230,4230,4230,4230,0
|
|
20241025,124600,61689595,4230,4230,4230,4230,0
|
|
20241025,124500,61689595,4230,4230,4230,4230,10
|
|
20241025,124400,61647295,4235,4235,4235,4235,0
|
|
20241025,124300,61647295,4235,4235,4235,4235,0
|
|
20241025,124200,61647295,4235,4235,4235,4235,1
|
|
20241025,124100,61643060,4215,4220,4220,4205,2300
|
|
20241025,124000,51958940,4220,4220,4220,4220,0
|
|
20241025,123900,51958940,4220,4220,4220,4220,0
|
|
20241025,123800,51958940,4220,4220,4220,4220,0
|
|
20241025,123700,51958940,4220,4220,4220,4220,0
|
|
20241025,123600,51958940,4220,4220,4220,4220,0
|
|
20241025,123500,51958940,4220,4220,4220,4220,0
|
|
20241025,123400,51958940,4220,4220,4220,4220,250
|
|
20241025,123300,50903940,4240,4240,4240,4240,5
|
|
20241025,123200,50882740,4240,4225,4240,4225,761
|
|
20241025,123100,47667350,4240,4240,4240,4240,0
|
|
20241025,123000,47667350,4240,4240,4240,4240,0
|
|
20241025,122900,47667350,4240,4240,4240,4240,2
|
|
20241025,122800,47658870,4240,4240,4240,4240,50
|
|
20241025,122700,47446870,4225,4225,4225,4225,0
|
|
20241025,122600,47446870,4225,4225,4225,4225,0
|
|
20241025,122500,47446870,4225,4225,4225,4225,0
|
|
20241025,122400,47446870,4225,4225,4225,4225,0
|
|
20241025,122300,47446870,4225,4225,4225,4225,0
|
|
20241025,122200,47446870,4225,4225,4225,4225,0
|
|
20241025,122100,47446870,4225,4225,4225,4225,0
|
|
20241025,122000,47446870,4225,4225,4225,4225,0
|
|
20241025,121900,47446870,4225,4225,4225,4225,0
|
|
20241025,121800,47446870,4225,4225,4225,4225,0
|
|
20241025,121700,47446870,4225,4225,4225,4225,0
|
|
20241025,121600,47446870,4225,4225,4225,4225,0
|
|
20241025,121500,47446870,4225,4225,4225,4225,0
|
|
20241025,121400,47446870,4225,4225,4225,4225,11
|
|
20241025,121300,47400395,4240,4240,4240,4240,0
|
|
20241025,121200,47400395,4240,4240,4240,4240,0
|
|
20241025,121100,47400395,4240,4240,4240,4240,0
|
|
20241025,121000,47400395,4240,4240,4240,4240,0
|
|
20241025,120900,47400395,4240,4240,4240,4240,0
|
|
20241025,120800,47400395,4240,4240,4240,4240,0
|
|
20241025,120700,47400395,4240,4240,4240,4240,3
|
|
20241025,120600,47387675,4240,4240,4240,4240,0
|
|
20241025,120500,47387675,4240,4240,4240,4240,0
|
|
20241025,120400,47387675,4240,4240,4240,4240,0
|
|
20241025,120300,47387675,4240,4240,4240,4240,0
|
|
20241025,120200,47387675,4240,4240,4240,4240,0
|
|
20241025,120100,47387675,4240,4240,4240,4240,0
|
|
20241025,120000,47387675,4240,4240,4240,4240,80
|
|
20241025,115900,47048475,4240,4240,4240,4240,0
|
|
20241025,115800,47048475,4240,4240,4240,4240,0
|
|
20241025,115700,47048475,4240,4240,4240,4240,0
|
|
20241025,115600,47048475,4240,4240,4240,4240,0
|
|
20241025,115500,47048475,4240,4240,4240,4240,0
|
|
20241025,115400,47048475,4240,4240,4240,4240,0
|
|
20241025,115300,47048475,4240,4240,4240,4240,0
|
|
20241025,115200,47048475,4240,4240,4240,4240,100
|
|
20241025,115100,46624475,4240,4240,4240,4240,100
|
|
20241025,115000,46200475,4245,4245,4245,4245,0
|
|
20241025,114900,46200475,4245,4245,4245,4245,0
|
|
20241025,114800,46200475,4245,4245,4245,4245,0
|
|
20241025,114700,46200475,4245,4245,4245,4245,0
|
|
20241025,114600,46200475,4245,4245,4245,4245,0
|
|
20241025,114500,46200475,4245,4245,4245,4245,0
|
|
20241025,114400,46200475,4245,4245,4245,4245,0
|
|
20241025,114300,46200475,4245,4245,4245,4245,100
|
|
20241025,114200,45775975,4250,4240,4250,4240,983
|
|
20241025,114100,41599725,4245,4245,4245,4245,0
|
|
20241025,114000,41599725,4245,4245,4245,4245,0
|
|
20241025,113900,41599725,4245,4245,4245,4245,0
|
|
20241025,113800,41599725,4245,4245,4245,4245,0
|
|
20241025,113700,41599725,4245,4245,4245,4245,0
|
|
20241025,113600,41599725,4245,4245,4245,4245,0
|
|
20241025,113500,41599725,4245,4245,4245,4245,0
|
|
20241025,113400,41599725,4245,4245,4245,4245,0
|
|
20241025,113300,41599725,4245,4245,4245,4245,0
|
|
20241025,113200,41599725,4245,4245,4245,4245,0
|
|
20241025,113100,41599725,4245,4245,4245,4245,0
|
|
20241025,113000,41599725,4245,4245,4245,4245,0
|
|
20241025,112900,41599725,4245,4245,4245,4245,0
|
|
20241025,112800,41599725,4245,4245,4245,4245,0
|
|
20241025,112700,41599725,4245,4245,4245,4245,0
|
|
20241025,112600,41599725,4245,4245,4245,4245,0
|
|
20241025,112500,41599725,4245,4245,4245,4245,0
|
|
20241025,112400,41599725,4245,4245,4245,4245,0
|
|
20241025,112300,41599725,4245,4245,4245,4245,0
|
|
20241025,112200,41599725,4245,4245,4245,4245,0
|
|
20241025,112100,41599725,4245,4245,4245,4245,0
|
|
20241025,112000,41599725,4245,4245,4245,4245,0
|
|
20241025,111900,41599725,4245,4245,4245,4245,0
|
|
20241025,111800,41599725,4245,4245,4245,4245,0
|
|
20241025,111700,41599725,4245,4245,4245,4245,0
|
|
20241025,111600,41599725,4245,4245,4245,4245,0
|
|
20241025,111500,41599725,4245,4245,4245,4245,0
|
|
20241025,111400,41599725,4245,4245,4245,4245,0
|
|
20241025,111300,41599725,4245,4245,4245,4245,0
|
|
20241025,111200,41599725,4245,4245,4245,4245,0
|
|
20241025,111100,41599725,4245,4245,4245,4245,0
|
|
20241025,111000,41599725,4245,4240,4245,4240,471
|
|
20241025,110900,39600345,4245,4245,4245,4245,0
|
|
20241025,110800,39600345,4245,4245,4245,4245,0
|
|
20241025,110700,39600345,4245,4240,4245,4240,3
|
|
20241025,110600,39587620,4220,4220,4220,4220,0
|
|
20241025,110500,39587620,4220,4225,4225,4220,509
|
|
20241025,110400,37439120,4225,4225,4225,4225,0
|
|
20241025,110300,37439120,4225,4225,4225,4225,11
|
|
20241025,110200,37392645,4225,4230,4230,4225,150
|
|
20241025,110100,36758500,4250,4245,4250,4245,3
|
|
20241025,110000,36745760,4230,4230,4230,4230,0
|
|
20241025,105900,36745760,4230,4230,4230,4230,0
|
|
20241025,105800,36745760,4230,4230,4230,4230,0
|
|
20241025,105700,36745760,4230,4230,4230,4230,0
|
|
20241025,105600,36745760,4230,4230,4230,4230,0
|
|
20241025,105500,36745760,4230,4230,4230,4230,0
|
|
20241025,105400,36745760,4230,4230,4230,4230,0
|
|
20241025,105300,36745760,4230,4230,4230,4230,0
|
|
20241025,105200,36745760,4230,4230,4230,4230,359
|
|
20241025,105100,35227190,4230,4230,4230,4230,0
|
|
20241025,105000,35227190,4230,4230,4230,4230,1
|
|
20241025,104900,35222960,4250,4245,4250,4245,3
|
|
20241025,104800,35210220,4230,4230,4230,4230,163
|
|
20241025,104700,34520730,4230,4230,4230,4230,0
|
|
20241025,104600,34520730,4230,4230,4230,4230,21
|
|
20241025,104500,34431900,4230,4230,4230,4230,0
|
|
20241025,104400,34431900,4230,4230,4230,4230,0
|
|
20241025,104300,34431900,4230,4230,4230,4230,0
|
|
20241025,104200,34431900,4230,4230,4230,4230,0
|
|
20241025,104100,34431900,4230,4230,4230,4230,0
|
|
20241025,104000,34431900,4230,4230,4230,4230,0
|
|
20241025,103900,34431900,4230,4230,4230,4230,0
|
|
20241025,103800,34431900,4230,4230,4230,4230,0
|
|
20241025,103700,34431900,4230,4230,4230,4230,0
|
|
20241025,103600,34431900,4230,4230,4230,4230,329
|
|
20241025,103500,33040230,4235,4235,4235,4235,0
|
|
20241025,103400,33040230,4235,4240,4240,4235,199
|
|
20241025,103300,32197400,4240,4240,4240,4240,0
|
|
20241025,103200,32197400,4240,4240,4240,4240,0
|
|
20241025,103100,32197400,4240,4240,4240,4240,39
|
|
20241025,103000,32032040,4240,4240,4240,4240,13
|
|
20241025,102900,31976920,4240,4245,4250,4240,412
|
|
20241025,102800,30229460,4255,4250,4255,4250,2
|
|
20241025,102700,30220955,4250,4250,4250,4250,0
|
|
20241025,102600,30220955,4250,4250,4250,4250,0
|
|
20241025,102500,30220955,4250,4250,4250,4250,152
|
|
20241025,102400,29574955,4250,4250,4250,4250,51
|
|
20241025,102300,29358205,4250,4250,4250,4250,0
|
|
20241025,102200,29358205,4250,4250,4250,4250,0
|
|
20241025,102100,29358205,4250,4250,4250,4250,10
|
|
20241025,102000,29315705,4250,4250,4250,4250,10
|
|
20241025,101900,29273205,4250,4250,4250,4250,0
|
|
20241025,101800,29273205,4250,4250,4250,4250,5
|
|
20241025,101700,29251955,4245,4245,4245,4245,0
|
|
20241025,101600,29251955,4245,4245,4245,4245,0
|
|
20241025,101500,29251955,4245,4245,4245,4245,444
|
|
20241025,101400,27367175,4250,4250,4250,4250,63
|
|
20241025,101300,27099425,4250,4250,4250,4250,70
|
|
20241025,101200,26801925,4255,4255,4255,4255,0
|
|
20241025,101100,26801925,4255,4255,4255,4255,0
|
|
20241025,101000,26801925,4255,4255,4255,4255,0
|
|
20241025,100900,26801925,4255,4255,4255,4255,256
|
|
20241025,100800,25712645,4255,4255,4255,4255,0
|
|
20241025,100700,25712645,4255,4255,4255,4255,7
|
|
20241025,100600,25682860,4255,4255,4255,4255,0
|
|
20241025,100500,25682860,4255,4255,4255,4255,12
|
|
20241025,100400,25631800,4260,4260,4260,4260,0
|
|
20241025,100300,25631800,4260,4265,4265,4260,18
|
|
20241025,100200,25555085,4265,4265,4265,4265,0
|
|
20241025,100100,25555085,4265,4265,4265,4265,22
|
|
20241025,100000,25461255,4265,4265,4265,4265,0
|
|
20241025,095900,25461255,4265,4265,4265,4265,0
|
|
20241025,095800,25461255,4265,4265,4265,4265,0
|
|
20241025,095700,25461255,4265,4265,4265,4265,240
|
|
20241025,095600,24437655,4265,4265,4265,4265,0
|
|
20241025,095500,24437655,4265,4265,4265,4265,0
|
|
20241025,095400,24437655,4265,4265,4265,4265,1
|
|
20241025,095300,24433390,4265,4265,4265,4265,3
|
|
20241025,095200,24420595,4265,4265,4265,4265,0
|
|
20241025,095100,24420595,4265,4265,4265,4265,1
|
|
20241025,095000,24416330,4245,4245,4245,4245,0
|
|
20241025,094900,24416330,4245,4245,4245,4245,0
|
|
20241025,094800,24416330,4245,4245,4245,4245,0
|
|
20241025,094700,24416330,4245,4245,4245,4245,218
|
|
20241025,094600,23490920,4250,4260,4260,4250,643
|
|
20241025,094500,20753265,4280,4280,4280,4280,0
|
|
20241025,094400,20753265,4280,4280,4280,4280,0
|
|
20241025,094300,20753265,4280,4280,4280,4280,6
|
|
20241025,094200,20727585,4260,4260,4260,4260,0
|
|
20241025,094100,20727585,4260,4260,4260,4260,0
|
|
20241025,094000,20727585,4260,4260,4260,4260,0
|
|
20241025,093900,20727585,4260,4260,4260,4260,0
|
|
20241025,093800,20727585,4260,4260,4260,4260,0
|
|
20241025,093700,20727585,4260,4260,4260,4260,0
|
|
20241025,093600,20727585,4260,4275,4275,4260,300
|
|
20241025,093500,19447795,4295,4295,4295,4295,1
|
|
20241025,093400,19443500,4275,4280,4280,4275,610
|
|
20241025,093300,16832800,4280,4280,4280,4280,0
|
|
20241025,093200,16832800,4280,4285,4285,4280,80
|
|
20241025,093100,16490375,4280,4280,4280,4280,0
|
|
20241025,093000,16490375,4280,4280,4280,4280,400
|
|
20241025,092900,14778375,4280,4280,4280,4280,0
|
|
20241025,092800,14778375,4280,4280,4280,4280,0
|
|
20241025,092700,14778375,4280,4290,4290,4280,35
|
|
20241025,092600,14628325,4290,4290,4290,4290,0
|
|
20241025,092500,14628325,4290,4290,4290,4290,0
|
|
20241025,092400,14628325,4290,4290,4290,4290,0
|
|
20241025,092300,14628325,4290,4280,4290,4280,420
|
|
20241025,092200,12826605,4285,4300,4300,4285,71
|
|
20241025,092100,12522330,4310,4310,4310,4310,1
|
|
20241025,092000,12518020,4310,4310,4310,4310,0
|
|
20241025,091900,12518020,4310,4310,4310,4310,0
|
|
20241025,091800,12518020,4310,4310,4310,4310,5
|
|
20241025,091700,12496470,4310,4310,4310,4310,0
|
|
20241025,091600,12496470,4310,4305,4310,4305,4
|
|
20241025,091500,12479235,4315,4315,4315,4315,0
|
|
20241025,091400,12479235,4315,4315,4315,4315,0
|
|
20241025,091300,12479235,4315,4315,4315,4315,0
|
|
20241025,091200,12479235,4315,4315,4315,4315,5
|
|
20241025,091100,12457660,4315,4315,4315,4315,0
|
|
20241025,091000,12457660,4315,4315,4315,4315,3
|
|
20241025,090900,12444715,4315,4315,4315,4315,2
|
|
20241025,090800,12436085,4285,4285,4285,4285,0
|
|
20241025,090700,12436085,4285,4310,4310,4285,943
|
|
20241025,090600,8393430,4305,4305,4305,4305,0
|
|
20241025,090500,8393430,4305,4305,4305,4305,0
|
|
20241025,090400,8393430,4305,4330,4330,4305,60
|
|
20241025,090300,8134575,4330,4335,4335,4330,33
|
|
20241025,090200,7991680,4375,4375,4375,4375,0
|
|
20241025,090100,7991680,4375,4310,4380,4310,181
|
|
20241025,090000,7202265,4310,4285,4310,4285,1679
|