604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190100,123678150,5180,5180,5180,5180,2139
|
|
20241025,190000,123678150,5180,5180,5180,5180,0
|
|
20241025,185900,123678150,5180,5180,5180,5180,0
|
|
20241025,185800,123678150,5180,5180,5180,5180,0
|
|
20241025,185700,123678150,5180,5180,5180,5180,0
|
|
20241025,185600,123678150,5180,5180,5180,5180,0
|
|
20241025,185500,123678150,5180,5180,5180,5180,0
|
|
20241025,185400,123678150,5180,5180,5180,5180,0
|
|
20241025,185300,123678150,5180,5180,5180,5180,0
|
|
20241025,185200,123678150,5180,5180,5180,5180,0
|
|
20241025,185100,123678150,5180,5180,5180,5180,0
|
|
20241025,185000,123678150,5180,5180,5180,5180,0
|
|
20241025,184900,123678150,5180,5180,5180,5180,0
|
|
20241025,184800,123678150,5180,5180,5180,5180,0
|
|
20241025,184700,123678150,5180,5180,5180,5180,0
|
|
20241025,184600,123678150,5180,5180,5180,5180,0
|
|
20241025,184500,123678150,5180,5180,5180,5180,0
|
|
20241025,184400,123678150,5180,5180,5180,5180,0
|
|
20241025,184300,123678150,5180,5180,5180,5180,0
|
|
20241025,184200,123678150,5180,5180,5180,5180,0
|
|
20241025,184100,123678150,5180,5180,5180,5180,0
|
|
20241025,184000,123678150,5180,5180,5180,5180,0
|
|
20241025,183900,123678150,5180,5180,5180,5180,0
|
|
20241025,183800,123678150,5180,5180,5180,5180,0
|
|
20241025,183700,123678150,5180,5180,5180,5180,0
|
|
20241025,183600,123678150,5180,5180,5180,5180,0
|
|
20241025,183500,123678150,5180,5180,5180,5180,0
|
|
20241025,183400,123678150,5180,5180,5180,5180,0
|
|
20241025,183300,123678150,5180,5180,5180,5180,0
|
|
20241025,183200,123678150,5180,5180,5180,5180,0
|
|
20241025,183100,123678150,5180,5180,5180,5180,2139
|
|
20241025,183000,123678150,5180,5180,5180,5180,0
|
|
20241025,182900,123678150,5180,5180,5180,5180,0
|
|
20241025,182800,123678150,5180,5180,5180,5180,0
|
|
20241025,182700,123678150,5180,5180,5180,5180,0
|
|
20241025,182600,123678150,5180,5180,5180,5180,0
|
|
20241025,182500,123678150,5180,5180,5180,5180,0
|
|
20241025,182400,123678150,5180,5180,5180,5180,0
|
|
20241025,182300,123678150,5180,5180,5180,5180,0
|
|
20241025,182200,123678150,5180,5180,5180,5180,0
|
|
20241025,182100,123678150,5180,5180,5180,5180,0
|
|
20241025,182000,123678150,5180,5180,5180,5180,0
|
|
20241025,181900,123678150,5180,5180,5180,5180,0
|
|
20241025,181800,123678150,5180,5180,5180,5180,0
|
|
20241025,181700,123678150,5180,5180,5180,5180,0
|
|
20241025,181600,123678150,5180,5180,5180,5180,0
|
|
20241025,181500,123678150,5180,5180,5180,5180,0
|
|
20241025,181400,123678150,5180,5180,5180,5180,0
|
|
20241025,181300,123678150,5180,5180,5180,5180,0
|
|
20241025,181200,123678150,5180,5180,5180,5180,0
|
|
20241025,181100,123678150,5180,5180,5180,5180,0
|
|
20241025,181000,123678150,5180,5180,5180,5180,0
|
|
20241025,180900,123678150,5180,5180,5180,5180,0
|
|
20241025,180800,123678150,5180,5180,5180,5180,0
|
|
20241025,180700,123678150,5180,5180,5180,5180,0
|
|
20241025,180600,123678150,5180,5180,5180,5180,0
|
|
20241025,180500,123678150,5180,5180,5180,5180,0
|
|
20241025,180400,123678150,5180,5180,5180,5180,0
|
|
20241025,180300,123678150,5180,5180,5180,5180,0
|
|
20241025,180200,123678150,5180,5180,5180,5180,0
|
|
20241025,180100,123678150,5180,5180,5180,5180,2139
|
|
20241025,180000,123678150,5180,5180,5180,5180,0
|
|
20241025,175900,123678150,5180,5180,5180,5180,0
|
|
20241025,175800,123678150,5180,5180,5180,5180,0
|
|
20241025,175700,123678150,5180,5180,5180,5180,0
|
|
20241025,175600,123678150,5180,5180,5180,5180,0
|
|
20241025,175500,123678150,5180,5180,5180,5180,0
|
|
20241025,175400,123678150,5180,5180,5180,5180,0
|
|
20241025,175300,123678150,5180,5180,5180,5180,0
|
|
20241025,175200,123678150,5180,5180,5180,5180,0
|
|
20241025,175100,123678150,5180,5180,5180,5180,0
|
|
20241025,175000,123678150,5180,5180,5180,5180,0
|
|
20241025,174900,123678150,5180,5180,5180,5180,0
|
|
20241025,174800,123678150,5180,5180,5180,5180,0
|
|
20241025,174700,123678150,5180,5180,5180,5180,0
|
|
20241025,174600,123678150,5180,5180,5180,5180,0
|
|
20241025,174500,123678150,5180,5180,5180,5180,0
|
|
20241025,174400,123678150,5180,5180,5180,5180,0
|
|
20241025,174300,123678150,5180,5180,5180,5180,0
|
|
20241025,174200,123678150,5180,5180,5180,5180,0
|
|
20241025,174100,123678150,5180,5180,5180,5180,0
|
|
20241025,174000,123678150,5180,5180,5180,5180,0
|
|
20241025,173900,123678150,5180,5180,5180,5180,0
|
|
20241025,173800,123678150,5180,5180,5180,5180,0
|
|
20241025,173700,123678150,5180,5180,5180,5180,0
|
|
20241025,173600,123678150,5180,5180,5180,5180,0
|
|
20241025,173500,123678150,5180,5180,5180,5180,0
|
|
20241025,173400,123678150,5180,5180,5180,5180,0
|
|
20241025,173300,123678150,5180,5180,5180,5180,0
|
|
20241025,173200,123678150,5180,5180,5180,5180,0
|
|
20241025,173100,123678150,5180,5180,5180,5180,2139
|
|
20241025,173000,123678150,5180,5180,5180,5180,0
|
|
20241025,172900,123678150,5180,5180,5180,5180,0
|
|
20241025,172800,123678150,5180,5180,5180,5180,0
|
|
20241025,172700,123678150,5180,5180,5180,5180,0
|
|
20241025,172600,123678150,5180,5180,5180,5180,0
|
|
20241025,172500,123678150,5180,5180,5180,5180,0
|
|
20241025,172400,123678150,5180,5180,5180,5180,0
|
|
20241025,172300,123678150,5180,5180,5180,5180,0
|
|
20241025,172200,123678150,5180,5180,5180,5180,0
|
|
20241025,172100,123678150,5180,5180,5180,5180,0
|
|
20241025,172000,123678150,5180,5180,5180,5180,0
|
|
20241025,171900,123678150,5180,5180,5180,5180,0
|
|
20241025,171800,123678150,5180,5180,5180,5180,0
|
|
20241025,171700,123678150,5180,5180,5180,5180,0
|
|
20241025,171600,123678150,5180,5180,5180,5180,0
|
|
20241025,171500,123678150,5180,5180,5180,5180,0
|
|
20241025,171400,123678150,5180,5180,5180,5180,0
|
|
20241025,171300,123678150,5180,5180,5180,5180,0
|
|
20241025,171200,123678150,5180,5180,5180,5180,0
|
|
20241025,171100,123678150,5180,5180,5180,5180,0
|
|
20241025,171000,123678150,5180,5180,5180,5180,0
|
|
20241025,170900,123678150,5180,5180,5180,5180,0
|
|
20241025,170800,123678150,5180,5180,5180,5180,0
|
|
20241025,170700,123678150,5180,5180,5180,5180,0
|
|
20241025,170600,123678150,5180,5180,5180,5180,0
|
|
20241025,170500,123678150,5180,5180,5180,5180,0
|
|
20241025,170400,123678150,5180,5180,5180,5180,0
|
|
20241025,170300,123678150,5180,5180,5180,5180,0
|
|
20241025,170200,123678150,5180,5180,5180,5180,0
|
|
20241025,170100,123678150,5180,5180,5180,5180,2139
|
|
20241025,170000,123678150,5180,5180,5180,5180,0
|
|
20241025,165900,123678150,5180,5180,5180,5180,0
|
|
20241025,165800,123678150,5180,5180,5180,5180,0
|
|
20241025,165700,123678150,5180,5180,5180,5180,0
|
|
20241025,165600,123678150,5180,5180,5180,5180,0
|
|
20241025,165500,123678150,5180,5180,5180,5180,0
|
|
20241025,165400,123678150,5180,5180,5180,5180,0
|
|
20241025,165300,123678150,5180,5180,5180,5180,0
|
|
20241025,165200,123678150,5180,5180,5180,5180,0
|
|
20241025,165100,123678150,5180,5180,5180,5180,0
|
|
20241025,165000,123678150,5180,5180,5180,5180,0
|
|
20241025,164900,123678150,5180,5180,5180,5180,0
|
|
20241025,164800,123678150,5180,5180,5180,5180,0
|
|
20241025,164700,123678150,5180,5180,5180,5180,0
|
|
20241025,164600,123678150,5180,5180,5180,5180,0
|
|
20241025,164500,123678150,5180,5180,5180,5180,0
|
|
20241025,164400,123678150,5180,5180,5180,5180,0
|
|
20241025,164300,123678150,5180,5180,5180,5180,0
|
|
20241025,164200,123678150,5180,5180,5180,5180,0
|
|
20241025,164100,123678150,5180,5180,5180,5180,0
|
|
20241025,164000,123678150,5180,5180,5180,5180,0
|
|
20241025,163900,123678150,5180,5180,5180,5180,0
|
|
20241025,163800,123678150,5180,5180,5180,5180,0
|
|
20241025,163700,123678150,5180,5180,5180,5180,0
|
|
20241025,163600,123678150,5180,5180,5180,5180,0
|
|
20241025,163500,123678150,5180,5180,5180,5180,0
|
|
20241025,163400,123678150,5180,5180,5180,5180,0
|
|
20241025,163300,123678150,5180,5180,5180,5180,0
|
|
20241025,163200,123678150,5180,5180,5180,5180,0
|
|
20241025,163100,123678150,5180,5180,5180,5180,2139
|
|
20241025,163000,123678150,5180,5180,5180,5180,0
|
|
20241025,162900,123678150,5180,5180,5180,5180,0
|
|
20241025,162800,123678150,5180,5180,5180,5180,0
|
|
20241025,162700,123678150,5180,5180,5180,5180,0
|
|
20241025,162600,123678150,5180,5180,5180,5180,0
|
|
20241025,162500,123678150,5180,5180,5180,5180,0
|
|
20241025,162400,123678150,5180,5180,5180,5180,0
|
|
20241025,162300,123678150,5180,5180,5180,5180,0
|
|
20241025,162200,123678150,5180,5180,5180,5180,0
|
|
20241025,162100,123678150,5180,5180,5180,5180,0
|
|
20241025,162000,123678150,5180,5180,5180,5180,0
|
|
20241025,161900,123678150,5180,5180,5180,5180,0
|
|
20241025,161800,123678150,5180,5180,5180,5180,0
|
|
20241025,161700,123678150,5180,5180,5180,5180,0
|
|
20241025,161600,123678150,5180,5180,5180,5180,0
|
|
20241025,161500,123678150,5180,5180,5180,5180,0
|
|
20241025,161400,123678150,5180,5180,5180,5180,0
|
|
20241025,161300,123678150,5180,5180,5180,5180,0
|
|
20241025,161200,123678150,5180,5180,5180,5180,0
|
|
20241025,161100,123678150,5180,5180,5180,5180,0
|
|
20241025,161000,123678150,5180,5180,5180,5180,0
|
|
20241025,160900,123678150,5180,5180,5180,5180,0
|
|
20241025,160800,123678150,5180,5180,5180,5180,0
|
|
20241025,160700,123678150,5180,5180,5180,5180,0
|
|
20241025,160600,123678150,5180,5180,5180,5180,0
|
|
20241025,160500,123678150,5180,5180,5180,5180,0
|
|
20241025,160400,123678150,5180,5180,5180,5180,0
|
|
20241025,160300,123678150,5180,5180,5180,5180,0
|
|
20241025,160200,123678150,5180,5180,5180,5180,0
|
|
20241025,160100,123678150,5180,5180,5180,5180,2139
|
|
20241025,160000,123678150,5180,5180,5180,5180,0
|
|
20241025,155900,123678150,5180,5180,5180,5180,0
|
|
20241025,155800,123678150,5180,5180,5180,5180,0
|
|
20241025,155700,123678150,5180,5180,5180,5180,0
|
|
20241025,155600,123678150,5180,5180,5180,5180,0
|
|
20241025,155500,123678150,5180,5180,5180,5180,0
|
|
20241025,155400,123678150,5180,5180,5180,5180,0
|
|
20241025,155300,123678150,5180,5180,5180,5180,0
|
|
20241025,155200,123678150,5180,5180,5180,5180,0
|
|
20241025,155100,123678150,5180,5180,5180,5180,0
|
|
20241025,155000,123678150,5180,5180,5180,5180,0
|
|
20241025,154900,123678150,5180,5180,5180,5180,0
|
|
20241025,154800,123678150,5180,5180,5180,5180,0
|
|
20241025,154700,123678150,5180,5180,5180,5180,0
|
|
20241025,154600,123678150,5180,5180,5180,5180,0
|
|
20241025,154500,123678150,5180,5180,5180,5180,0
|
|
20241025,154400,123678150,5180,5180,5180,5180,0
|
|
20241025,154300,123678150,5180,5180,5180,5180,0
|
|
20241025,154200,123678150,5180,5180,5180,5180,0
|
|
20241025,154100,123678150,5180,5180,5180,5180,0
|
|
20241025,154000,123678150,5180,5180,5180,5180,0
|
|
20241025,153900,123678150,5180,5180,5180,5180,0
|
|
20241025,153800,123678150,5180,5180,5180,5180,0
|
|
20241025,153700,123678150,5180,5180,5180,5180,0
|
|
20241025,153600,123678150,5180,5180,5180,5180,0
|
|
20241025,153500,123678150,5180,5180,5180,5180,0
|
|
20241025,153400,123678150,5180,5180,5180,5180,0
|
|
20241025,153300,123678150,5180,5180,5180,5180,0
|
|
20241025,153200,123678150,5180,5180,5180,5180,0
|
|
20241025,153100,123678150,5180,5180,5180,5180,2139
|
|
20241025,153000,123678150,5180,5180,5180,5180,2139
|
|
20241025,152900,112598130,5130,5130,5130,5130,0
|
|
20241025,152800,112598130,5130,5130,5130,5130,0
|
|
20241025,152700,112598130,5130,5130,5130,5130,0
|
|
20241025,152600,112598130,5130,5130,5130,5130,0
|
|
20241025,152500,112598130,5130,5130,5130,5130,0
|
|
20241025,152400,112598130,5130,5130,5130,5130,0
|
|
20241025,152300,112598130,5130,5130,5130,5130,0
|
|
20241025,152200,112598130,5130,5130,5130,5130,0
|
|
20241025,152100,112598130,5130,5130,5130,5130,0
|
|
20241025,152000,112598130,5130,5130,5130,5130,0
|
|
20241025,151900,112598130,5130,5130,5130,5130,1
|
|
20241025,151800,112593000,5140,5140,5140,5140,0
|
|
20241025,151700,112593000,5140,5140,5140,5140,0
|
|
20241025,151600,112593000,5140,5140,5140,5140,33
|
|
20241025,151500,112423380,5150,5150,5150,5150,0
|
|
20241025,151400,112423380,5150,5150,5150,5150,5
|
|
20241025,151300,112397630,5150,5150,5150,5150,0
|
|
20241025,151200,112397630,5150,5150,5150,5150,379
|
|
20241025,151100,110445780,5140,5140,5140,5140,0
|
|
20241025,151000,110445780,5140,5140,5140,5140,0
|
|
20241025,150900,110445780,5140,5160,5160,5140,320
|
|
20241025,150800,108797830,5140,5140,5140,5140,463
|
|
20241025,150700,106418010,5130,5130,5130,5130,0
|
|
20241025,150600,106418010,5130,5130,5130,5130,600
|
|
20241025,150500,103340010,5130,5130,5130,5130,0
|
|
20241025,150400,103340010,5130,5140,5140,5130,204
|
|
20241025,150300,102291490,5140,5140,5140,5140,0
|
|
20241025,150200,102291490,5140,5140,5140,5140,0
|
|
20241025,150100,102291490,5140,5140,5140,5140,0
|
|
20241025,150000,102291490,5140,5140,5140,5140,0
|
|
20241025,145900,102291490,5140,5140,5140,5140,0
|
|
20241025,145800,102291490,5140,5140,5140,5140,0
|
|
20241025,145700,102291490,5140,5140,5140,5140,0
|
|
20241025,145600,102291490,5140,5140,5140,5140,2
|
|
20241025,145500,102281210,5140,5140,5140,5140,0
|
|
20241025,145400,102281210,5140,5140,5140,5140,150
|
|
20241025,145300,101510210,5130,5130,5130,5130,0
|
|
20241025,145200,101510210,5130,5130,5130,5130,4
|
|
20241025,145100,101489690,5140,5140,5140,5140,1
|
|
20241025,145000,101484550,5130,5130,5130,5130,0
|
|
20241025,144900,101484550,5130,5130,5130,5130,0
|
|
20241025,144800,101484550,5130,5130,5130,5130,0
|
|
20241025,144700,101484550,5130,5130,5130,5130,100
|
|
20241025,144600,100971550,5130,5130,5130,5130,0
|
|
20241025,144500,100971550,5130,5130,5130,5130,0
|
|
20241025,144400,100971550,5130,5130,5130,5130,102
|
|
20241025,144300,100448290,5140,5140,5140,5140,0
|
|
20241025,144200,100448290,5140,5140,5140,5140,0
|
|
20241025,144100,100448290,5140,5140,5140,5140,0
|
|
20241025,144000,100448290,5140,5140,5140,5140,0
|
|
20241025,143900,100448290,5140,5140,5140,5140,63
|
|
20241025,143800,100124470,5130,5130,5130,5130,0
|
|
20241025,143700,100124470,5130,5130,5130,5130,0
|
|
20241025,143600,100124470,5130,5130,5130,5130,0
|
|
20241025,143500,100124470,5130,5130,5130,5130,6
|
|
20241025,143400,100093690,5130,5130,5130,5130,0
|
|
20241025,143300,100093690,5130,5130,5130,5130,0
|
|
20241025,143200,100093690,5130,5140,5140,5130,1000
|
|
20241025,143100,94956990,5140,5140,5140,5140,0
|
|
20241025,143000,94956990,5140,5140,5140,5140,0
|
|
20241025,142900,94956990,5140,5140,5140,5140,0
|
|
20241025,142800,94956990,5140,5140,5140,5140,0
|
|
20241025,142700,94956990,5140,5140,5140,5140,30
|
|
20241025,142600,94802790,5140,5140,5140,5140,0
|
|
20241025,142500,94802790,5140,5140,5140,5140,0
|
|
20241025,142400,94802790,5140,5140,5140,5140,0
|
|
20241025,142300,94802790,5140,5140,5140,5140,0
|
|
20241025,142200,94802790,5140,5140,5140,5140,0
|
|
20241025,142100,94802790,5140,5140,5140,5140,1
|
|
20241025,142000,94797650,5170,5170,5170,5170,0
|
|
20241025,141900,94797650,5170,5170,5170,5170,0
|
|
20241025,141800,94797650,5170,5170,5170,5170,0
|
|
20241025,141700,94797650,5170,5170,5170,5170,0
|
|
20241025,141600,94797650,5170,5170,5170,5170,0
|
|
20241025,141500,94797650,5170,5170,5170,5170,0
|
|
20241025,141400,94797650,5170,5170,5170,5170,0
|
|
20241025,141300,94797650,5170,5170,5170,5170,0
|
|
20241025,141200,94797650,5170,5170,5170,5170,0
|
|
20241025,141100,94797650,5170,5170,5170,5170,55
|
|
20241025,141000,94513300,5130,5130,5130,5130,0
|
|
20241025,140900,94513300,5130,5130,5130,5130,0
|
|
20241025,140800,94513300,5130,5130,5130,5130,0
|
|
20241025,140700,94513300,5130,5130,5130,5130,0
|
|
20241025,140600,94513300,5130,5130,5130,5130,0
|
|
20241025,140500,94513300,5130,5130,5130,5130,0
|
|
20241025,140400,94513300,5130,5130,5130,5130,0
|
|
20241025,140300,94513300,5130,5130,5130,5130,0
|
|
20241025,140200,94513300,5130,5130,5130,5130,0
|
|
20241025,140100,94513300,5130,5130,5130,5130,0
|
|
20241025,140000,94513300,5130,5130,5130,5130,0
|
|
20241025,135900,94513300,5130,5130,5130,5130,0
|
|
20241025,135800,94513300,5130,5130,5130,5130,0
|
|
20241025,135700,94513300,5130,5130,5130,5130,0
|
|
20241025,135600,94513300,5130,5130,5130,5130,0
|
|
20241025,135500,94513300,5130,5130,5130,5130,0
|
|
20241025,135400,94513300,5130,5130,5130,5130,0
|
|
20241025,135300,94513300,5130,5130,5130,5130,0
|
|
20241025,135200,94513300,5130,5130,5130,5130,0
|
|
20241025,135100,94513300,5130,5130,5130,5130,0
|
|
20241025,135000,94513300,5130,5130,5130,5130,0
|
|
20241025,134900,94513300,5130,5130,5130,5130,0
|
|
20241025,134800,94513300,5130,5130,5130,5130,0
|
|
20241025,134700,94513300,5130,5130,5130,5130,0
|
|
20241025,134600,94513300,5130,5130,5130,5130,0
|
|
20241025,134500,94513300,5130,5130,5130,5130,0
|
|
20241025,134400,94513300,5130,5130,5130,5130,0
|
|
20241025,134300,94513300,5130,5130,5130,5130,0
|
|
20241025,134200,94513300,5130,5150,5150,5130,575
|
|
20241025,134100,91560070,5170,5170,5170,5170,0
|
|
20241025,134000,91560070,5170,5170,5170,5170,109
|
|
20241025,133900,90996540,5150,5150,5150,5150,0
|
|
20241025,133800,90996540,5150,5150,5150,5150,0
|
|
20241025,133700,90996540,5150,5150,5150,5150,0
|
|
20241025,133600,90996540,5150,5150,5150,5150,0
|
|
20241025,133500,90996540,5150,5150,5150,5150,0
|
|
20241025,133400,90996540,5150,5150,5150,5150,177
|
|
20241025,133300,90084990,5170,5170,5170,5170,70
|
|
20241025,133200,89723090,5150,5150,5150,5150,0
|
|
20241025,133100,89723090,5150,5150,5150,5150,62
|
|
20241025,133000,89403790,5150,5150,5150,5150,0
|
|
20241025,132900,89403790,5150,5140,5150,5140,491
|
|
20241025,132800,86875800,5140,5140,5140,5140,0
|
|
20241025,132700,86875800,5140,5140,5140,5140,504
|
|
20241025,132600,84285240,5140,5140,5140,5140,0
|
|
20241025,132500,84285240,5140,5140,5140,5140,570
|
|
20241025,132400,81355440,5140,5140,5140,5140,0
|
|
20241025,132300,81355440,5140,5140,5140,5140,0
|
|
20241025,132200,81355440,5140,5140,5140,5140,0
|
|
20241025,132100,81355440,5140,5140,5140,5140,0
|
|
20241025,132000,81355440,5140,5140,5140,5140,0
|
|
20241025,131900,81355440,5140,5140,5140,5140,0
|
|
20241025,131800,81355440,5140,5140,5140,5140,0
|
|
20241025,131700,81355440,5140,5140,5140,5140,20
|
|
20241025,131600,81252640,5140,5140,5140,5140,0
|
|
20241025,131500,81252640,5140,5140,5140,5140,0
|
|
20241025,131400,81252640,5140,5140,5140,5140,20
|
|
20241025,131300,81149840,5140,5140,5140,5140,0
|
|
20241025,131200,81149840,5140,5140,5140,5140,0
|
|
20241025,131100,81149840,5140,5140,5140,5140,192
|
|
20241025,131000,80162960,5160,5160,5160,5160,109
|
|
20241025,130900,79600520,5150,5140,5150,5140,11
|
|
20241025,130800,79543940,5140,5140,5140,5140,0
|
|
20241025,130700,79543940,5140,5140,5140,5140,0
|
|
20241025,130600,79543940,5140,5140,5140,5140,0
|
|
20241025,130500,79543940,5140,5140,5140,5140,0
|
|
20241025,130400,79543940,5140,5150,5150,5140,200
|
|
20241025,130300,78515540,5150,5150,5150,5150,0
|
|
20241025,130200,78515540,5150,5150,5150,5150,0
|
|
20241025,130100,78515540,5150,5150,5150,5150,0
|
|
20241025,130000,78515540,5150,5150,5150,5150,0
|
|
20241025,125900,78515540,5150,5150,5150,5150,50
|
|
20241025,125800,78258040,5150,5150,5150,5150,0
|
|
20241025,125700,78258040,5150,5150,5150,5150,0
|
|
20241025,125600,78258040,5150,5150,5150,5150,0
|
|
20241025,125500,78258040,5150,5150,5150,5150,0
|
|
20241025,125400,78258040,5150,5150,5150,5150,0
|
|
20241025,125300,78258040,5150,5150,5150,5150,0
|
|
20241025,125200,78258040,5150,5150,5150,5150,0
|
|
20241025,125100,78258040,5150,5150,5150,5150,0
|
|
20241025,125000,78258040,5150,5150,5150,5150,0
|
|
20241025,124900,78258040,5150,5150,5150,5150,0
|
|
20241025,124800,78258040,5150,5150,5150,5150,0
|
|
20241025,124700,78258040,5150,5150,5150,5150,0
|
|
20241025,124600,78258040,5150,5150,5150,5150,0
|
|
20241025,124500,78258040,5150,5150,5150,5150,0
|
|
20241025,124400,78258040,5150,5150,5150,5150,0
|
|
20241025,124300,78258040,5150,5150,5150,5150,0
|
|
20241025,124200,78258040,5150,5150,5150,5150,0
|
|
20241025,124100,78258040,5150,5150,5150,5150,41
|
|
20241025,124000,78046890,5170,5170,5170,5170,109
|
|
20241025,123900,77483360,5150,5150,5150,5150,5
|
|
20241025,123800,77457610,5150,5150,5150,5150,0
|
|
20241025,123700,77457610,5150,5150,5150,5150,0
|
|
20241025,123600,77457610,5150,5150,5150,5150,0
|
|
20241025,123500,77457610,5150,5150,5150,5150,0
|
|
20241025,123400,77457610,5150,5160,5160,5150,200
|
|
20241025,123300,76427490,5160,5160,5160,5160,0
|
|
20241025,123200,76427490,5160,5160,5160,5160,8
|
|
20241025,123100,76386210,5160,5160,5160,5160,0
|
|
20241025,123000,76386210,5160,5160,5160,5160,0
|
|
20241025,122900,76386210,5160,5160,5160,5160,200
|
|
20241025,122800,75354210,5160,5160,5160,5160,0
|
|
20241025,122700,75354210,5160,5160,5160,5160,50
|
|
20241025,122600,75096210,5170,5170,5170,5170,0
|
|
20241025,122500,75096210,5170,5170,5170,5170,0
|
|
20241025,122400,75096210,5170,5170,5170,5170,0
|
|
20241025,122300,75096210,5170,5170,5170,5170,0
|
|
20241025,122200,75096210,5170,5160,5170,5160,176
|
|
20241025,122100,74186560,5170,5170,5170,5170,0
|
|
20241025,122000,74186560,5170,5170,5170,5170,0
|
|
20241025,121900,74186560,5170,5170,5170,5170,0
|
|
20241025,121800,74186560,5170,5170,5170,5170,20
|
|
20241025,121700,74083160,5170,5170,5170,5170,0
|
|
20241025,121600,74083160,5170,5170,5170,5170,0
|
|
20241025,121500,74083160,5170,5170,5170,5170,0
|
|
20241025,121400,74083160,5170,5160,5170,5160,889
|
|
20241025,121300,69495320,5160,5160,5160,5160,0
|
|
20241025,121200,69495320,5160,5160,5160,5160,1
|
|
20241025,121100,69490160,5160,5160,5160,5160,0
|
|
20241025,121000,69490160,5160,5160,5160,5160,109
|
|
20241025,120900,68927720,5150,5150,5150,5150,0
|
|
20241025,120800,68927720,5150,5150,5150,5150,0
|
|
20241025,120700,68927720,5150,5150,5150,5150,0
|
|
20241025,120600,68927720,5150,5150,5150,5150,0
|
|
20241025,120500,68927720,5150,5150,5150,5150,0
|
|
20241025,120400,68927720,5150,5150,5150,5150,0
|
|
20241025,120300,68927720,5150,5150,5150,5150,0
|
|
20241025,120200,68927720,5150,5150,5150,5150,0
|
|
20241025,120100,68927720,5150,5150,5150,5150,0
|
|
20241025,120000,68927720,5150,5150,5150,5150,0
|
|
20241025,115900,68927720,5150,5150,5150,5150,4
|
|
20241025,115800,68907120,5150,5150,5150,5150,0
|
|
20241025,115700,68907120,5150,5150,5150,5150,0
|
|
20241025,115600,68907120,5150,5150,5150,5150,0
|
|
20241025,115500,68907120,5150,5150,5150,5150,1
|
|
20241025,115400,68901970,5160,5160,5160,5160,0
|
|
20241025,115300,68901970,5160,5160,5160,5160,0
|
|
20241025,115200,68901970,5160,5160,5160,5160,0
|
|
20241025,115100,68901970,5160,5160,5160,5160,27
|
|
20241025,115000,68762650,5170,5170,5170,5170,0
|
|
20241025,114900,68762650,5170,5170,5170,5170,0
|
|
20241025,114800,68762650,5170,5170,5170,5170,138
|
|
20241025,114700,68049190,5170,5170,5170,5170,0
|
|
20241025,114600,68049190,5170,5170,5170,5170,0
|
|
20241025,114500,68049190,5170,5170,5170,5170,200
|
|
20241025,114400,67015190,5170,5170,5170,5170,0
|
|
20241025,114300,67015190,5170,5170,5170,5170,0
|
|
20241025,114200,67015190,5170,5170,5170,5170,0
|
|
20241025,114100,67015190,5170,5170,5170,5170,0
|
|
20241025,114000,67015190,5170,5170,5170,5170,109
|
|
20241025,113900,66451660,5170,5170,5170,5170,0
|
|
20241025,113800,66451660,5170,5170,5170,5170,0
|
|
20241025,113700,66451660,5170,5170,5170,5170,0
|
|
20241025,113600,66451660,5170,5170,5170,5170,0
|
|
20241025,113500,66451660,5170,5170,5170,5170,370
|
|
20241025,113400,64538760,5140,5140,5140,5140,6
|
|
20241025,113300,64507920,5170,5170,5170,5170,0
|
|
20241025,113200,64507920,5170,5170,5170,5170,0
|
|
20241025,113100,64507920,5170,5170,5170,5170,0
|
|
20241025,113000,64507920,5170,5170,5170,5170,0
|
|
20241025,112900,64507920,5170,5170,5170,5170,0
|
|
20241025,112800,64507920,5170,5170,5170,5170,0
|
|
20241025,112700,64507920,5170,5170,5170,5170,0
|
|
20241025,112600,64507920,5170,5170,5170,5170,0
|
|
20241025,112500,64507920,5170,5170,5170,5170,30
|
|
20241025,112400,64352820,5170,5170,5170,5170,0
|
|
20241025,112300,64352820,5170,5170,5170,5170,0
|
|
20241025,112200,64352820,5170,5170,5170,5170,0
|
|
20241025,112100,64352820,5170,5170,5170,5170,0
|
|
20241025,112000,64352820,5170,5170,5170,5170,0
|
|
20241025,111900,64352820,5170,5170,5170,5170,0
|
|
20241025,111800,64352820,5170,5170,5170,5170,0
|
|
20241025,111700,64352820,5170,5170,5170,5170,0
|
|
20241025,111600,64352820,5170,5170,5170,5170,1
|
|
20241025,111500,64347650,5170,5170,5170,5170,0
|
|
20241025,111400,64347650,5170,5170,5170,5170,0
|
|
20241025,111300,64347650,5170,5170,5170,5170,0
|
|
20241025,111200,64347650,5170,5170,5170,5170,0
|
|
20241025,111100,64347650,5170,5170,5170,5170,0
|
|
20241025,111000,64347650,5170,5170,5170,5170,109
|
|
20241025,110900,63784120,5130,5130,5130,5130,0
|
|
20241025,110800,63784120,5130,5130,5130,5130,0
|
|
20241025,110700,63784120,5130,5130,5130,5130,35
|
|
20241025,110600,63604570,5130,5130,5130,5130,6
|
|
20241025,110500,63573790,5130,5130,5130,5130,0
|
|
20241025,110400,63573790,5130,5130,5130,5130,60
|
|
20241025,110300,63265990,5130,5130,5130,5130,0
|
|
20241025,110200,63265990,5130,5130,5130,5130,0
|
|
20241025,110100,63265990,5130,5130,5130,5130,0
|
|
20241025,110000,63265990,5130,5130,5130,5130,0
|
|
20241025,105900,63265990,5130,5130,5130,5130,0
|
|
20241025,105800,63265990,5130,5130,5130,5130,0
|
|
20241025,105700,63265990,5130,5130,5130,5130,0
|
|
20241025,105600,63265990,5130,5130,5130,5130,0
|
|
20241025,105500,63265990,5130,5130,5130,5130,0
|
|
20241025,105400,63265990,5130,5160,5160,5130,1393
|
|
20241025,105300,56106190,5170,5170,5170,5170,0
|
|
20241025,105200,56106190,5170,5170,5170,5170,0
|
|
20241025,105100,56106190,5170,5170,5170,5170,0
|
|
20241025,105000,56106190,5170,5170,5170,5170,83
|
|
20241025,104900,55677080,5180,5180,5180,5180,137
|
|
20241025,104800,54967420,5170,5170,5170,5170,13
|
|
20241025,104700,54900210,5170,5170,5170,5170,30
|
|
20241025,104600,54745110,5160,5160,5160,5160,0
|
|
20241025,104500,54745110,5160,5160,5160,5160,0
|
|
20241025,104400,54745110,5160,5160,5160,5160,7
|
|
20241025,104300,54708990,5160,5160,5160,5160,100
|
|
20241025,104200,54192990,5160,5160,5160,5160,0
|
|
20241025,104100,54192990,5160,5160,5160,5160,0
|
|
20241025,104000,54192990,5160,5160,5160,5160,29
|
|
20241025,103900,54043350,5160,5160,5160,5160,50
|
|
20241025,103800,53785350,5160,5160,5160,5160,0
|
|
20241025,103700,53785350,5160,5160,5160,5160,0
|
|
20241025,103600,53785350,5160,5160,5160,5160,0
|
|
20241025,103500,53785350,5160,5160,5160,5160,0
|
|
20241025,103400,53785350,5160,5160,5160,5160,0
|
|
20241025,103300,53785350,5160,5160,5160,5160,0
|
|
20241025,103200,53785350,5160,5160,5160,5160,0
|
|
20241025,103100,53785350,5160,5160,5160,5160,448
|
|
20241025,103000,51473670,5110,5110,5110,5110,0
|
|
20241025,102900,51473670,5110,5110,5110,5110,0
|
|
20241025,102800,51473670,5110,5160,5160,5110,1000
|
|
20241025,102700,46345750,5170,5170,5170,5170,11
|
|
20241025,102600,46288880,5170,5170,5170,5170,1
|
|
20241025,102500,46283710,5170,5170,5170,5170,3
|
|
20241025,102400,46268200,5150,5160,5160,5150,3
|
|
20241025,102300,46252730,5170,5170,5170,5170,0
|
|
20241025,102200,46252730,5170,5180,5180,5170,112
|
|
20241025,102100,45672580,5170,5170,5170,5170,62
|
|
20241025,102000,45352040,5170,5170,5170,5170,100
|
|
20241025,101900,44835040,5170,5170,5170,5170,0
|
|
20241025,101800,44835040,5170,5170,5170,5170,3
|
|
20241025,101700,44819530,5160,5160,5160,5160,0
|
|
20241025,101600,44819530,5160,5160,5160,5160,42
|
|
20241025,101500,44602810,5160,5160,5160,5160,0
|
|
20241025,101400,44602810,5160,5160,5160,5160,0
|
|
20241025,101300,44602810,5160,5170,5170,5160,32
|
|
20241025,101200,44437670,5160,5160,5160,5160,1
|
|
20241025,101100,44432510,5150,5150,5150,5150,0
|
|
20241025,101000,44432510,5150,5150,5150,5150,26
|
|
20241025,100900,44298610,5140,5140,5140,5140,287
|
|
20241025,100800,42823430,5150,5160,5160,5150,93
|
|
20241025,100700,42344430,5170,5170,5170,5170,0
|
|
20241025,100600,42344430,5170,5170,5170,5170,0
|
|
20241025,100500,42344430,5170,5170,5170,5170,1
|
|
20241025,100400,42339260,5170,5170,5170,5170,0
|
|
20241025,100300,42339260,5170,5170,5170,5170,0
|
|
20241025,100200,42339260,5170,5170,5170,5170,1
|
|
20241025,100100,42334090,5170,5170,5170,5170,0
|
|
20241025,100000,42334090,5170,5170,5170,5170,0
|
|
20241025,095900,42334090,5170,5170,5170,5170,52
|
|
20241025,095800,42065250,5180,5180,5180,5180,0
|
|
20241025,095700,42065250,5180,5180,5180,5180,0
|
|
20241025,095600,42065250,5180,5180,5180,5180,20
|
|
20241025,095500,41961650,5190,5190,5190,5190,0
|
|
20241025,095400,41961650,5190,5190,5190,5190,0
|
|
20241025,095300,41961650,5190,5190,5190,5190,0
|
|
20241025,095200,41961650,5190,5190,5190,5190,0
|
|
20241025,095100,41961650,5190,5190,5190,5190,0
|
|
20241025,095000,41961650,5190,5190,5190,5190,1
|
|
20241025,094900,41956460,5170,5170,5170,5170,10
|
|
20241025,094800,41904760,5170,5180,5180,5170,51
|
|
20241025,094700,41641010,5190,5190,5190,5190,0
|
|
20241025,094600,41641010,5190,5190,5190,5190,0
|
|
20241025,094500,41641010,5190,5190,5190,5190,0
|
|
20241025,094400,41641010,5190,5190,5190,5190,0
|
|
20241025,094300,41641010,5190,5190,5190,5190,26
|
|
20241025,094200,41506070,5190,5190,5190,5190,0
|
|
20241025,094100,41506070,5190,5190,5190,5190,48
|
|
20241025,094000,41256950,5190,5190,5190,5190,161
|
|
20241025,093900,40421360,5200,5200,5200,5200,0
|
|
20241025,093800,40421360,5200,5200,5200,5200,0
|
|
20241025,093700,40421360,5200,5200,5200,5200,26
|
|
20241025,093600,40286160,5200,5200,5200,5200,227
|
|
20241025,093500,39105760,5200,5200,5200,5200,1
|
|
20241025,093400,39100560,5200,5200,5200,5200,254
|
|
20241025,093300,37779760,5200,5200,5200,5200,1
|
|
20241025,093200,37774560,5200,5200,5200,5200,22
|
|
20241025,093100,37660160,5200,5200,5200,5200,2
|
|
20241025,093000,37649760,5200,5200,5200,5200,28
|
|
20241025,092900,37504160,5200,5200,5200,5200,0
|
|
20241025,092800,37504160,5200,5200,5200,5200,131
|
|
20241025,092700,36822960,5200,5200,5200,5200,0
|
|
20241025,092600,36822960,5200,5200,5200,5200,480
|
|
20241025,092500,34326960,5200,5200,5200,5200,0
|
|
20241025,092400,34326960,5200,5200,5200,5200,374
|
|
20241025,092300,32382160,5200,5200,5200,5200,211
|
|
20241025,092200,31284960,5190,5170,5190,5170,1403
|
|
20241025,092100,24011430,5180,5180,5180,5180,0
|
|
20241025,092000,24011430,5180,5180,5180,5180,0
|
|
20241025,091900,24011430,5180,5180,5180,5180,96
|
|
20241025,091800,23514150,5180,5190,5190,5180,2
|
|
20241025,091700,23503780,5200,5200,5200,5200,0
|
|
20241025,091600,23503780,5200,5190,5200,5190,227
|
|
20241025,091500,22323390,5190,5190,5190,5190,38
|
|
20241025,091400,22126170,5200,5200,5200,5200,0
|
|
20241025,091300,22126170,5200,5200,5200,5200,2533
|
|
20241025,091200,8954570,5190,5170,5190,5170,852
|
|
20241025,091100,4544550,5170,5170,5170,5170,0
|
|
20241025,091000,4544550,5170,5150,5170,5150,755
|
|
20241025,090900,648700,5140,5140,5140,5140,0
|
|
20241025,090800,648700,5140,5140,5140,5140,0
|
|
20241025,090700,648700,5140,5140,5140,5140,72
|
|
20241025,090600,278620,5140,5140,5140,5140,1
|
|
20241025,090500,273480,5160,5160,5160,5160,0
|
|
20241025,090400,273480,5160,5160,5160,5160,0
|
|
20241025,090300,273480,5160,5160,5160,5160,0
|
|
20241025,090200,273480,5160,5160,5160,5160,0
|
|
20241025,090100,273480,5160,5160,5160,5160,0
|
|
20241025,090000,273480,5160,5160,5160,5160,53
|