637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193400,265054045,4760,4760,4760,4760,976
|
|
20241025,193300,265054045,4760,4760,4760,4760,0
|
|
20241025,193200,265054045,4760,4760,4760,4760,0
|
|
20241025,193100,265054045,4760,4760,4760,4760,0
|
|
20241025,193000,265054045,4760,4760,4760,4760,0
|
|
20241025,192900,265054045,4760,4760,4760,4760,0
|
|
20241025,192800,265054045,4760,4760,4760,4760,0
|
|
20241025,192700,265054045,4760,4760,4760,4760,0
|
|
20241025,192600,265054045,4760,4760,4760,4760,0
|
|
20241025,192500,265054045,4760,4760,4760,4760,0
|
|
20241025,192400,265054045,4760,4760,4760,4760,0
|
|
20241025,192300,265054045,4760,4760,4760,4760,0
|
|
20241025,192200,265054045,4760,4760,4760,4760,0
|
|
20241025,192100,265054045,4760,4760,4760,4760,0
|
|
20241025,192000,265054045,4760,4760,4760,4760,0
|
|
20241025,191900,265054045,4760,4760,4760,4760,0
|
|
20241025,191800,265054045,4760,4760,4760,4760,0
|
|
20241025,191700,265054045,4760,4760,4760,4760,0
|
|
20241025,191600,265054045,4760,4760,4760,4760,0
|
|
20241025,191500,265054045,4760,4760,4760,4760,0
|
|
20241025,191400,265054045,4760,4760,4760,4760,0
|
|
20241025,191300,265054045,4760,4760,4760,4760,0
|
|
20241025,191200,265054045,4760,4760,4760,4760,0
|
|
20241025,191100,265054045,4760,4760,4760,4760,0
|
|
20241025,191000,265054045,4760,4760,4760,4760,0
|
|
20241025,190900,265054045,4760,4760,4760,4760,0
|
|
20241025,190800,265054045,4760,4760,4760,4760,0
|
|
20241025,190700,265054045,4760,4760,4760,4760,0
|
|
20241025,190600,265054045,4760,4760,4760,4760,0
|
|
20241025,190500,265054045,4760,4760,4760,4760,0
|
|
20241025,190400,265054045,4760,4760,4760,4760,976
|
|
20241025,190300,265054045,4760,4760,4760,4760,0
|
|
20241025,190200,265054045,4760,4760,4760,4760,0
|
|
20241025,190100,265054045,4760,4760,4760,4760,0
|
|
20241025,190000,265054045,4760,4760,4760,4760,0
|
|
20241025,185900,265054045,4760,4760,4760,4760,0
|
|
20241025,185800,265054045,4760,4760,4760,4760,0
|
|
20241025,185700,265054045,4760,4760,4760,4760,0
|
|
20241025,185600,265054045,4760,4760,4760,4760,0
|
|
20241025,185500,265054045,4760,4760,4760,4760,0
|
|
20241025,185400,265054045,4760,4760,4760,4760,0
|
|
20241025,185300,265054045,4760,4760,4760,4760,0
|
|
20241025,185200,265054045,4760,4760,4760,4760,0
|
|
20241025,185100,265054045,4760,4760,4760,4760,0
|
|
20241025,185000,265054045,4760,4760,4760,4760,0
|
|
20241025,184900,265054045,4760,4760,4760,4760,0
|
|
20241025,184800,265054045,4760,4760,4760,4760,0
|
|
20241025,184700,265054045,4760,4760,4760,4760,0
|
|
20241025,184600,265054045,4760,4760,4760,4760,0
|
|
20241025,184500,265054045,4760,4760,4760,4760,0
|
|
20241025,184400,265054045,4760,4760,4760,4760,0
|
|
20241025,184300,265054045,4760,4760,4760,4760,0
|
|
20241025,184200,265054045,4760,4760,4760,4760,0
|
|
20241025,184100,265054045,4760,4760,4760,4760,0
|
|
20241025,184000,265054045,4760,4760,4760,4760,0
|
|
20241025,183900,265054045,4760,4760,4760,4760,0
|
|
20241025,183800,265054045,4760,4760,4760,4760,0
|
|
20241025,183700,265054045,4760,4760,4760,4760,0
|
|
20241025,183600,265054045,4760,4760,4760,4760,0
|
|
20241025,183500,265054045,4760,4760,4760,4760,0
|
|
20241025,183400,265054045,4760,4760,4760,4760,976
|
|
20241025,183300,265054045,4760,4760,4760,4760,0
|
|
20241025,183200,265054045,4760,4760,4760,4760,0
|
|
20241025,183100,265054045,4760,4760,4760,4760,0
|
|
20241025,183000,265054045,4760,4760,4760,4760,0
|
|
20241025,182900,265054045,4760,4760,4760,4760,0
|
|
20241025,182800,265054045,4760,4760,4760,4760,0
|
|
20241025,182700,265054045,4760,4760,4760,4760,0
|
|
20241025,182600,265054045,4760,4760,4760,4760,0
|
|
20241025,182500,265054045,4760,4760,4760,4760,0
|
|
20241025,182400,265054045,4760,4760,4760,4760,0
|
|
20241025,182300,265054045,4760,4760,4760,4760,0
|
|
20241025,182200,265054045,4760,4760,4760,4760,0
|
|
20241025,182100,265054045,4760,4760,4760,4760,0
|
|
20241025,182000,265054045,4760,4760,4760,4760,0
|
|
20241025,181900,265054045,4760,4760,4760,4760,0
|
|
20241025,181800,265054045,4760,4760,4760,4760,0
|
|
20241025,181700,265054045,4760,4760,4760,4760,0
|
|
20241025,181600,265054045,4760,4760,4760,4760,0
|
|
20241025,181500,265054045,4760,4760,4760,4760,0
|
|
20241025,181400,265054045,4760,4760,4760,4760,0
|
|
20241025,181300,265054045,4760,4760,4760,4760,0
|
|
20241025,181200,265054045,4760,4760,4760,4760,0
|
|
20241025,181100,265054045,4760,4760,4760,4760,0
|
|
20241025,181000,265054045,4760,4760,4760,4760,0
|
|
20241025,180900,265054045,4760,4760,4760,4760,0
|
|
20241025,180800,265054045,4760,4760,4760,4760,0
|
|
20241025,180700,265054045,4760,4760,4760,4760,0
|
|
20241025,180600,265054045,4760,4760,4760,4760,0
|
|
20241025,180500,265054045,4760,4760,4760,4760,0
|
|
20241025,180400,265054045,4760,4760,4760,4760,976
|
|
20241025,180300,265054045,4760,4760,4760,4760,0
|
|
20241025,180200,265054045,4760,4760,4760,4760,0
|
|
20241025,180100,265054045,4760,4760,4760,4760,0
|
|
20241025,180000,265054045,4760,4760,4760,4760,0
|
|
20241025,175900,265054045,4760,4760,4760,4760,0
|
|
20241025,175800,265054045,4760,4760,4760,4760,0
|
|
20241025,175700,265054045,4760,4760,4760,4760,0
|
|
20241025,175600,265054045,4760,4760,4760,4760,0
|
|
20241025,175500,265054045,4760,4760,4760,4760,0
|
|
20241025,175400,265054045,4760,4760,4760,4760,0
|
|
20241025,175300,265054045,4760,4760,4760,4760,0
|
|
20241025,175200,265054045,4760,4760,4760,4760,0
|
|
20241025,175100,265054045,4760,4760,4760,4760,0
|
|
20241025,175000,265054045,4760,4760,4760,4760,0
|
|
20241025,174900,265054045,4760,4760,4760,4760,0
|
|
20241025,174800,265054045,4760,4760,4760,4760,0
|
|
20241025,174700,265054045,4760,4760,4760,4760,0
|
|
20241025,174600,265054045,4760,4760,4760,4760,0
|
|
20241025,174500,265054045,4760,4760,4760,4760,0
|
|
20241025,174400,265054045,4760,4760,4760,4760,0
|
|
20241025,174300,265054045,4760,4760,4760,4760,0
|
|
20241025,174200,265054045,4760,4760,4760,4760,0
|
|
20241025,174100,265054045,4760,4760,4760,4760,0
|
|
20241025,174000,265054045,4760,4760,4760,4760,0
|
|
20241025,173900,265054045,4760,4760,4760,4760,0
|
|
20241025,173800,265054045,4760,4760,4760,4760,0
|
|
20241025,173700,265054045,4760,4760,4760,4760,0
|
|
20241025,173600,265054045,4760,4760,4760,4760,0
|
|
20241025,173500,265054045,4760,4760,4760,4760,0
|
|
20241025,173400,265054045,4760,4760,4760,4760,976
|
|
20241025,173300,265054045,4760,4760,4760,4760,0
|
|
20241025,173200,265054045,4760,4760,4760,4760,0
|
|
20241025,173100,265054045,4760,4760,4760,4760,0
|
|
20241025,173000,265054045,4760,4760,4760,4760,0
|
|
20241025,172900,265054045,4760,4760,4760,4760,0
|
|
20241025,172800,265054045,4760,4760,4760,4760,0
|
|
20241025,172700,265054045,4760,4760,4760,4760,0
|
|
20241025,172600,265054045,4760,4760,4760,4760,0
|
|
20241025,172500,265054045,4760,4760,4760,4760,0
|
|
20241025,172400,265054045,4760,4760,4760,4760,0
|
|
20241025,172300,265054045,4760,4760,4760,4760,0
|
|
20241025,172200,265054045,4760,4760,4760,4760,0
|
|
20241025,172100,265054045,4760,4760,4760,4760,0
|
|
20241025,172000,265054045,4760,4760,4760,4760,0
|
|
20241025,171900,265054045,4760,4760,4760,4760,0
|
|
20241025,171800,265054045,4760,4760,4760,4760,0
|
|
20241025,171700,265054045,4760,4760,4760,4760,0
|
|
20241025,171600,265054045,4760,4760,4760,4760,0
|
|
20241025,171500,265054045,4760,4760,4760,4760,0
|
|
20241025,171400,265054045,4760,4760,4760,4760,0
|
|
20241025,171300,265054045,4760,4760,4760,4760,0
|
|
20241025,171200,265054045,4760,4760,4760,4760,0
|
|
20241025,171100,265054045,4760,4760,4760,4760,0
|
|
20241025,171000,265054045,4760,4760,4760,4760,0
|
|
20241025,170900,265054045,4760,4760,4760,4760,0
|
|
20241025,170800,265054045,4760,4760,4760,4760,0
|
|
20241025,170700,265054045,4760,4760,4760,4760,0
|
|
20241025,170600,265054045,4760,4760,4760,4760,0
|
|
20241025,170500,265054045,4760,4760,4760,4760,0
|
|
20241025,170400,265054045,4760,4760,4760,4760,976
|
|
20241025,170300,265054045,4760,4760,4760,4760,0
|
|
20241025,170200,265054045,4760,4760,4760,4760,0
|
|
20241025,170100,265054045,4760,4760,4760,4760,0
|
|
20241025,170000,265054045,4760,4760,4760,4760,0
|
|
20241025,165900,265054045,4760,4760,4760,4760,0
|
|
20241025,165800,265054045,4760,4760,4760,4760,0
|
|
20241025,165700,265054045,4760,4760,4760,4760,0
|
|
20241025,165600,265054045,4760,4760,4760,4760,0
|
|
20241025,165500,265054045,4760,4760,4760,4760,0
|
|
20241025,165400,265054045,4760,4760,4760,4760,0
|
|
20241025,165300,265054045,4760,4760,4760,4760,0
|
|
20241025,165200,265054045,4760,4760,4760,4760,0
|
|
20241025,165100,265054045,4760,4760,4760,4760,0
|
|
20241025,165000,265054045,4760,4760,4760,4760,0
|
|
20241025,164900,265054045,4760,4760,4760,4760,0
|
|
20241025,164800,265054045,4760,4760,4760,4760,0
|
|
20241025,164700,265054045,4760,4760,4760,4760,0
|
|
20241025,164600,265054045,4760,4760,4760,4760,0
|
|
20241025,164500,265054045,4760,4760,4760,4760,0
|
|
20241025,164400,265054045,4760,4760,4760,4760,0
|
|
20241025,164300,265054045,4760,4760,4760,4760,0
|
|
20241025,164200,265054045,4760,4760,4760,4760,0
|
|
20241025,164100,265054045,4760,4760,4760,4760,0
|
|
20241025,164000,265054045,4760,4760,4760,4760,0
|
|
20241025,163900,265054045,4760,4760,4760,4760,0
|
|
20241025,163800,265054045,4760,4760,4760,4760,0
|
|
20241025,163700,265054045,4760,4760,4760,4760,0
|
|
20241025,163600,265054045,4760,4760,4760,4760,0
|
|
20241025,163500,265054045,4760,4760,4760,4760,0
|
|
20241025,163400,265054045,4760,4760,4760,4760,976
|
|
20241025,163300,265054045,4760,4760,4760,4760,0
|
|
20241025,163200,265054045,4760,4760,4760,4760,0
|
|
20241025,163100,265054045,4760,4760,4760,4760,0
|
|
20241025,163000,265054045,4760,4760,4760,4760,0
|
|
20241025,162900,265054045,4760,4760,4760,4760,0
|
|
20241025,162800,265054045,4760,4760,4760,4760,0
|
|
20241025,162700,265054045,4760,4760,4760,4760,0
|
|
20241025,162600,265054045,4760,4760,4760,4760,0
|
|
20241025,162500,265054045,4760,4760,4760,4760,0
|
|
20241025,162400,265054045,4760,4760,4760,4760,0
|
|
20241025,162300,265054045,4760,4760,4760,4760,0
|
|
20241025,162200,265054045,4760,4760,4760,4760,0
|
|
20241025,162100,265054045,4760,4760,4760,4760,0
|
|
20241025,162000,265054045,4760,4760,4760,4760,0
|
|
20241025,161900,265054045,4760,4760,4760,4760,0
|
|
20241025,161800,265054045,4760,4760,4760,4760,0
|
|
20241025,161700,265054045,4760,4760,4760,4760,0
|
|
20241025,161600,265054045,4760,4760,4760,4760,0
|
|
20241025,161500,265054045,4760,4760,4760,4760,0
|
|
20241025,161400,265054045,4760,4760,4760,4760,0
|
|
20241025,161300,265054045,4760,4760,4760,4760,0
|
|
20241025,161200,265054045,4760,4760,4760,4760,0
|
|
20241025,161100,265054045,4760,4760,4760,4760,0
|
|
20241025,161000,265054045,4760,4760,4760,4760,0
|
|
20241025,160900,265054045,4760,4760,4760,4760,0
|
|
20241025,160800,265054045,4760,4760,4760,4760,0
|
|
20241025,160700,265054045,4760,4760,4760,4760,0
|
|
20241025,160600,265054045,4760,4760,4760,4760,0
|
|
20241025,160500,265054045,4760,4760,4760,4760,0
|
|
20241025,160400,265054045,4760,4760,4760,4760,976
|
|
20241025,160300,265054045,4760,4760,4760,4760,0
|
|
20241025,160200,265054045,4760,4760,4760,4760,0
|
|
20241025,160100,265054045,4760,4760,4760,4760,0
|
|
20241025,160000,265054045,4760,4760,4760,4760,0
|
|
20241025,155900,265054045,4760,4760,4760,4760,0
|
|
20241025,155800,265054045,4760,4760,4760,4760,0
|
|
20241025,155700,265054045,4760,4760,4760,4760,0
|
|
20241025,155600,265054045,4760,4760,4760,4760,0
|
|
20241025,155500,265054045,4760,4760,4760,4760,0
|
|
20241025,155400,265054045,4760,4760,4760,4760,0
|
|
20241025,155300,265054045,4760,4760,4760,4760,0
|
|
20241025,155200,265054045,4760,4760,4760,4760,0
|
|
20241025,155100,265054045,4760,4760,4760,4760,0
|
|
20241025,155000,265054045,4760,4760,4760,4760,0
|
|
20241025,154900,265054045,4760,4760,4760,4760,0
|
|
20241025,154800,265054045,4760,4760,4760,4760,0
|
|
20241025,154700,265054045,4760,4760,4760,4760,0
|
|
20241025,154600,265054045,4760,4760,4760,4760,0
|
|
20241025,154500,265054045,4760,4760,4760,4760,0
|
|
20241025,154400,265054045,4760,4760,4760,4760,0
|
|
20241025,154300,265054045,4760,4760,4760,4760,0
|
|
20241025,154200,265054045,4760,4760,4760,4760,0
|
|
20241025,154100,265054045,4760,4760,4760,4760,0
|
|
20241025,154000,265054045,4760,4760,4760,4760,0
|
|
20241025,153900,265054045,4760,4760,4760,4760,0
|
|
20241025,153800,265054045,4760,4760,4760,4760,0
|
|
20241025,153700,265054045,4760,4760,4760,4760,0
|
|
20241025,153600,265054045,4760,4760,4760,4760,0
|
|
20241025,153500,265054045,4760,4760,4760,4760,0
|
|
20241025,153400,265054045,4760,4760,4760,4760,976
|
|
20241025,153300,265054045,4760,4760,4760,4760,0
|
|
20241025,153200,265054045,4760,4760,4760,4760,0
|
|
20241025,153100,265054045,4760,4760,4760,4760,0
|
|
20241025,153000,265054045,4760,4760,4760,4760,976
|
|
20241025,152900,260408285,4740,4740,4740,4740,0
|
|
20241025,152800,260408285,4740,4740,4740,4740,0
|
|
20241025,152700,260408285,4740,4740,4740,4740,0
|
|
20241025,152600,260408285,4740,4740,4740,4740,0
|
|
20241025,152500,260408285,4740,4740,4740,4740,0
|
|
20241025,152400,260408285,4740,4740,4740,4740,0
|
|
20241025,152300,260408285,4740,4740,4740,4740,0
|
|
20241025,152200,260408285,4740,4740,4740,4740,0
|
|
20241025,152100,260408285,4740,4740,4740,4740,0
|
|
20241025,152000,260408285,4740,4740,4740,4740,0
|
|
20241025,151900,260408285,4740,4740,4740,4740,10
|
|
20241025,151800,260360885,4725,4730,4730,4725,826
|
|
20241025,151700,256457820,4740,4740,4740,4740,11
|
|
20241025,151600,256405680,4740,4740,4740,4740,0
|
|
20241025,151500,256405680,4740,4740,4740,4740,0
|
|
20241025,151400,256405680,4740,4740,4740,4740,223
|
|
20241025,151300,255348660,4760,4760,4760,4760,17
|
|
20241025,151200,255267740,4760,4760,4760,4760,21
|
|
20241025,151100,255167780,4775,4740,4775,4740,10
|
|
20241025,151000,255120175,4735,4735,4735,4735,0
|
|
20241025,150900,255120175,4735,4735,4735,4735,828
|
|
20241025,150800,251199595,4735,4735,4735,4735,0
|
|
20241025,150700,251199595,4735,4735,4735,4735,0
|
|
20241025,150600,251199595,4735,4735,4735,4735,2
|
|
20241025,150500,251190125,4735,4720,4735,4720,506
|
|
20241025,150400,248801665,4715,4715,4715,4715,0
|
|
20241025,150300,248801665,4715,4715,4715,4715,0
|
|
20241025,150200,248801665,4715,4715,4715,4715,0
|
|
20241025,150100,248801665,4715,4720,4720,4715,2200
|
|
20241025,150000,238427990,4735,4735,4735,4735,50
|
|
20241025,145900,238191240,4725,4725,4725,4725,0
|
|
20241025,145800,238191240,4725,4725,4725,4725,0
|
|
20241025,145700,238191240,4725,4725,4730,4715,983
|
|
20241025,145600,233549165,4720,4720,4720,4720,0
|
|
20241025,145500,233549165,4720,4725,4725,4720,3111
|
|
20241025,145400,218864060,4725,4725,4725,4725,0
|
|
20241025,145300,218864060,4725,4725,4725,4725,0
|
|
20241025,145200,218864060,4725,4725,4725,4725,33
|
|
20241025,145100,218708135,4725,4725,4725,4725,57
|
|
20241025,145000,218438810,4725,4725,4725,4725,0
|
|
20241025,144900,218438810,4725,4725,4725,4725,0
|
|
20241025,144800,218438810,4725,4725,4725,4725,1
|
|
20241025,144700,218434085,4725,4730,4730,4725,937
|
|
20241025,144600,214006720,4730,4730,4730,4730,0
|
|
20241025,144500,214006720,4730,4730,4730,4730,6
|
|
20241025,144400,213978340,4730,4730,4730,4730,4
|
|
20241025,144300,213959420,4730,4730,4730,4730,1
|
|
20241025,144200,213954690,4730,4730,4730,4730,0
|
|
20241025,144100,213954690,4730,4730,4730,4730,0
|
|
20241025,144000,213954690,4730,4730,4730,4730,0
|
|
20241025,143900,213954690,4730,4730,4730,4730,0
|
|
20241025,143800,213954690,4730,4730,4730,4730,0
|
|
20241025,143700,213954690,4730,4730,4730,4730,0
|
|
20241025,143600,213954690,4730,4730,4730,4730,0
|
|
20241025,143500,213954690,4730,4730,4730,4730,0
|
|
20241025,143400,213954690,4730,4730,4730,4730,0
|
|
20241025,143300,213954690,4730,4730,4730,4730,50
|
|
20241025,143200,213718190,4730,4730,4730,4730,0
|
|
20241025,143100,213718190,4730,4730,4730,4730,8
|
|
20241025,143000,213680350,4730,4730,4730,4730,200
|
|
20241025,142900,212734350,4730,4725,4730,4720,196
|
|
20241025,142800,211808870,4730,4730,4730,4730,10
|
|
20241025,142700,211761570,4725,4725,4725,4725,0
|
|
20241025,142600,211761570,4725,4725,4725,4725,68
|
|
20241025,142500,211440270,4725,4725,4725,4725,214
|
|
20241025,142400,210429120,4725,4725,4725,4725,1
|
|
20241025,142300,210424395,4725,4725,4725,4725,680
|
|
20241025,142200,207211395,4730,4730,4730,4730,0
|
|
20241025,142100,207211395,4730,4730,4730,4730,20
|
|
20241025,142000,207116795,4730,4730,4730,4730,114
|
|
20241025,141900,206577575,4725,4725,4725,4725,0
|
|
20241025,141800,206577575,4725,4725,4725,4725,0
|
|
20241025,141700,206577575,4725,4725,4725,4725,134
|
|
20241025,141600,205944425,4730,4730,4730,4730,0
|
|
20241025,141500,205944425,4730,4730,4730,4730,0
|
|
20241025,141400,205944425,4730,4730,4730,4730,100
|
|
20241025,141300,205471425,4730,4730,4730,4730,0
|
|
20241025,141200,205471425,4730,4730,4730,4730,598
|
|
20241025,141100,202642885,4730,4735,4735,4730,2920
|
|
20241025,141000,188818185,4740,4740,4740,4740,212
|
|
20241025,140900,187813305,4740,4740,4740,4740,0
|
|
20241025,140800,187813305,4740,4740,4740,4740,10
|
|
20241025,140700,187765905,4740,4740,4740,4740,105
|
|
20241025,140600,187268205,4740,4740,4740,4740,0
|
|
20241025,140500,187268205,4740,4740,4740,4740,0
|
|
20241025,140400,187268205,4740,4740,4740,4740,0
|
|
20241025,140300,187268205,4740,4740,4740,4740,0
|
|
20241025,140200,187268205,4740,4740,4740,4740,0
|
|
20241025,140100,187268205,4740,4740,4740,4740,366
|
|
20241025,140000,185533365,4740,4740,4740,4740,0
|
|
20241025,135900,185533365,4740,4740,4740,4740,50
|
|
20241025,135800,185296365,4740,4745,4745,4740,11
|
|
20241025,135700,185244175,4740,4750,4750,4740,3172
|
|
20241025,135600,170203810,4750,4750,4750,4750,20
|
|
20241025,135500,170108810,4750,4760,4760,4745,5798
|
|
20241025,135400,142547800,4765,4765,4765,4765,308
|
|
20241025,135300,141080180,4770,4770,4770,4770,0
|
|
20241025,135200,141080180,4770,4770,4770,4770,0
|
|
20241025,135100,141080180,4770,4770,4770,4770,0
|
|
20241025,135000,141080180,4770,4770,4770,4770,0
|
|
20241025,134900,141080180,4770,4770,4770,4770,0
|
|
20241025,134800,141080180,4770,4770,4770,4770,0
|
|
20241025,134700,141080180,4770,4770,4770,4770,0
|
|
20241025,134600,141080180,4770,4770,4770,4770,0
|
|
20241025,134500,141080180,4770,4770,4770,4770,0
|
|
20241025,134400,141080180,4770,4770,4770,4770,0
|
|
20241025,134300,141080180,4770,4770,4770,4770,0
|
|
20241025,134200,141080180,4770,4770,4770,4770,0
|
|
20241025,134100,141080180,4770,4770,4770,4770,0
|
|
20241025,134000,141080180,4770,4770,4770,4770,0
|
|
20241025,133900,141080180,4770,4770,4770,4770,0
|
|
20241025,133800,141080180,4770,4770,4770,4770,10
|
|
20241025,133700,141032480,4765,4765,4765,4765,0
|
|
20241025,133600,141032480,4765,4765,4765,4765,0
|
|
20241025,133500,141032480,4765,4765,4765,4765,0
|
|
20241025,133400,141032480,4765,4765,4765,4765,0
|
|
20241025,133300,141032480,4765,4765,4765,4765,0
|
|
20241025,133200,141032480,4765,4765,4765,4765,0
|
|
20241025,133100,141032480,4765,4765,4765,4765,0
|
|
20241025,133000,141032480,4765,4765,4765,4765,0
|
|
20241025,132900,141032480,4765,4765,4765,4765,0
|
|
20241025,132800,141032480,4765,4765,4765,4765,0
|
|
20241025,132700,141032480,4765,4765,4765,4765,0
|
|
20241025,132600,141032480,4765,4765,4765,4765,0
|
|
20241025,132500,141032480,4765,4765,4765,4765,0
|
|
20241025,132400,141032480,4765,4765,4765,4765,0
|
|
20241025,132300,141032480,4765,4765,4765,4765,0
|
|
20241025,132200,141032480,4765,4765,4765,4765,0
|
|
20241025,132100,141032480,4765,4765,4765,4765,1
|
|
20241025,132000,141027715,4765,4765,4765,4765,0
|
|
20241025,131900,141027715,4765,4765,4765,4765,62
|
|
20241025,131800,140732285,4760,4760,4760,4760,29
|
|
20241025,131700,140594245,4760,4760,4760,4760,0
|
|
20241025,131600,140594245,4760,4760,4760,4760,0
|
|
20241025,131500,140594245,4760,4760,4760,4760,18
|
|
20241025,131400,140508565,4760,4760,4760,4760,140
|
|
20241025,131300,139842165,4765,4770,4770,4765,743
|
|
20241025,131200,136301765,4770,4770,4770,4770,0
|
|
20241025,131100,136301765,4770,4770,4770,4770,0
|
|
20241025,131000,136301765,4770,4770,4770,4770,1
|
|
20241025,130900,136296995,4770,4770,4770,4770,0
|
|
20241025,130800,136296995,4770,4770,4770,4770,0
|
|
20241025,130700,136296995,4770,4770,4770,4770,0
|
|
20241025,130600,136296995,4770,4770,4770,4770,0
|
|
20241025,130500,136296995,4770,4770,4770,4770,0
|
|
20241025,130400,136296995,4770,4770,4770,4770,0
|
|
20241025,130300,136296995,4770,4770,4770,4770,0
|
|
20241025,130200,136296995,4770,4770,4770,4770,40
|
|
20241025,130100,136106195,4770,4770,4770,4770,0
|
|
20241025,130000,136106195,4770,4770,4770,4770,0
|
|
20241025,125900,136106195,4770,4770,4770,4770,0
|
|
20241025,125800,136106195,4770,4770,4770,4770,0
|
|
20241025,125700,136106195,4770,4770,4770,4770,0
|
|
20241025,125600,136106195,4770,4770,4770,4770,0
|
|
20241025,125500,136106195,4770,4770,4770,4770,0
|
|
20241025,125400,136106195,4770,4770,4770,4770,0
|
|
20241025,125300,136106195,4770,4770,4770,4770,0
|
|
20241025,125200,136106195,4770,4770,4770,4770,22
|
|
20241025,125100,136001255,4770,4770,4770,4770,0
|
|
20241025,125000,136001255,4770,4770,4770,4770,0
|
|
20241025,124900,136001255,4770,4770,4770,4770,0
|
|
20241025,124800,136001255,4770,4775,4775,4770,1611
|
|
20241025,124700,128316665,4775,4775,4775,4775,0
|
|
20241025,124600,128316665,4775,4775,4775,4775,2
|
|
20241025,124500,128307115,4780,4780,4780,4780,20
|
|
20241025,124400,128211515,4775,4775,4775,4775,0
|
|
20241025,124300,128211515,4775,4775,4775,4775,0
|
|
20241025,124200,128211515,4775,4775,4775,4775,0
|
|
20241025,124100,128211515,4775,4775,4775,4775,0
|
|
20241025,124000,128211515,4775,4775,4775,4775,0
|
|
20241025,123900,128211515,4775,4775,4775,4775,0
|
|
20241025,123800,128211515,4775,4775,4775,4775,0
|
|
20241025,123700,128211515,4775,4775,4775,4775,0
|
|
20241025,123600,128211515,4775,4775,4775,4775,0
|
|
20241025,123500,128211515,4775,4775,4775,4775,2
|
|
20241025,123400,128201965,4775,4775,4775,4775,0
|
|
20241025,123300,128201965,4775,4775,4775,4775,1
|
|
20241025,123200,128197190,4770,4770,4770,4770,0
|
|
20241025,123100,128197190,4770,4770,4770,4770,0
|
|
20241025,123000,128197190,4770,4770,4770,4770,0
|
|
20241025,122900,128197190,4770,4770,4770,4770,0
|
|
20241025,122800,128197190,4770,4770,4770,4770,0
|
|
20241025,122700,128197190,4770,4770,4770,4770,0
|
|
20241025,122600,128197190,4770,4770,4770,4770,0
|
|
20241025,122500,128197190,4770,4770,4770,4770,0
|
|
20241025,122400,128197190,4770,4770,4770,4770,0
|
|
20241025,122300,128197190,4770,4770,4770,4770,0
|
|
20241025,122200,128197190,4770,4770,4770,4770,0
|
|
20241025,122100,128197190,4770,4770,4770,4770,0
|
|
20241025,122000,128197190,4770,4770,4770,4770,0
|
|
20241025,121900,128197190,4770,4770,4770,4770,1
|
|
20241025,121800,128192420,4770,4770,4770,4770,0
|
|
20241025,121700,128192420,4770,4770,4770,4770,0
|
|
20241025,121600,128192420,4770,4770,4770,4770,10
|
|
20241025,121500,128144720,4770,4770,4770,4770,0
|
|
20241025,121400,128144720,4770,4770,4770,4770,0
|
|
20241025,121300,128144720,4770,4770,4770,4770,2
|
|
20241025,121200,128135180,4765,4765,4765,4765,0
|
|
20241025,121100,128135180,4765,4765,4765,4765,0
|
|
20241025,121000,128135180,4765,4765,4765,4765,0
|
|
20241025,120900,128135180,4765,4765,4765,4765,0
|
|
20241025,120800,128135180,4765,4765,4765,4765,0
|
|
20241025,120700,128135180,4765,4765,4765,4765,0
|
|
20241025,120600,128135180,4765,4765,4765,4765,3
|
|
20241025,120500,128120885,4775,4775,4775,4775,19
|
|
20241025,120400,128030160,4765,4765,4765,4765,0
|
|
20241025,120300,128030160,4765,4770,4770,4765,20
|
|
20241025,120200,127934805,4770,4770,4770,4770,546
|
|
20241025,120100,125330385,4770,4770,4770,4770,0
|
|
20241025,120000,125330385,4770,4770,4770,4770,0
|
|
20241025,115900,125330385,4770,4770,4770,4770,0
|
|
20241025,115800,125330385,4770,4770,4770,4770,0
|
|
20241025,115700,125330385,4770,4770,4770,4770,0
|
|
20241025,115600,125330385,4770,4770,4770,4770,0
|
|
20241025,115500,125330385,4770,4770,4770,4770,0
|
|
20241025,115400,125330385,4770,4770,4770,4770,0
|
|
20241025,115300,125330385,4770,4770,4770,4770,0
|
|
20241025,115200,125330385,4770,4770,4770,4770,0
|
|
20241025,115100,125330385,4770,4770,4770,4770,0
|
|
20241025,115000,125330385,4770,4770,4770,4770,85
|
|
20241025,114900,124924935,4760,4760,4760,4760,0
|
|
20241025,114800,124924935,4760,4760,4760,4760,0
|
|
20241025,114700,124924935,4760,4760,4760,4760,0
|
|
20241025,114600,124924935,4760,4760,4760,4760,0
|
|
20241025,114500,124924935,4760,4760,4760,4760,0
|
|
20241025,114400,124924935,4760,4760,4760,4760,0
|
|
20241025,114300,124924935,4760,4760,4760,4760,0
|
|
20241025,114200,124924935,4760,4760,4760,4760,0
|
|
20241025,114100,124924935,4760,4760,4760,4760,0
|
|
20241025,114000,124924935,4760,4760,4760,4760,0
|
|
20241025,113900,124924935,4760,4760,4760,4760,0
|
|
20241025,113800,124924935,4760,4760,4760,4760,0
|
|
20241025,113700,124924935,4760,4760,4760,4760,0
|
|
20241025,113600,124924935,4760,4760,4760,4760,0
|
|
20241025,113500,124924935,4760,4760,4760,4760,0
|
|
20241025,113400,124924935,4760,4760,4760,4760,0
|
|
20241025,113300,124924935,4760,4760,4760,4760,16
|
|
20241025,113200,124848775,4760,4765,4765,4760,2000
|
|
20241025,113100,115328660,4780,4770,4780,4770,262
|
|
20241025,113000,114076310,4770,4770,4770,4770,0
|
|
20241025,112900,114076310,4770,4770,4770,4770,0
|
|
20241025,112800,114076310,4770,4770,4770,4770,0
|
|
20241025,112700,114076310,4770,4770,4770,4770,0
|
|
20241025,112600,114076310,4770,4770,4770,4770,0
|
|
20241025,112500,114076310,4770,4770,4770,4770,71
|
|
20241025,112400,113737640,4770,4770,4770,4770,100
|
|
20241025,112300,113260640,4770,4770,4770,4770,0
|
|
20241025,112200,113260640,4770,4770,4770,4770,0
|
|
20241025,112100,113260640,4770,4770,4770,4770,4
|
|
20241025,112000,113241560,4770,4770,4770,4770,20
|
|
20241025,111900,113146160,4760,4760,4760,4760,0
|
|
20241025,111800,113146160,4760,4760,4760,4760,0
|
|
20241025,111700,113146160,4760,4760,4760,4760,0
|
|
20241025,111600,113146160,4760,4760,4760,4760,1
|
|
20241025,111500,113141400,4760,4760,4760,4760,0
|
|
20241025,111400,113141400,4760,4760,4760,4760,0
|
|
20241025,111300,113141400,4760,4760,4760,4760,0
|
|
20241025,111200,113141400,4760,4760,4760,4760,29
|
|
20241025,111100,113003360,4760,4760,4760,4760,100
|
|
20241025,111000,112527360,4770,4770,4770,4770,210
|
|
20241025,110900,111525660,4770,4770,4770,4770,0
|
|
20241025,110800,111525660,4770,4770,4770,4770,50
|
|
20241025,110700,111287160,4765,4765,4765,4765,245
|
|
20241025,110600,110119735,4765,4765,4765,4765,0
|
|
20241025,110500,110119735,4765,4765,4765,4765,0
|
|
20241025,110400,110119735,4765,4765,4765,4765,24
|
|
20241025,110300,110005375,4770,4770,4770,4770,0
|
|
20241025,110200,110005375,4770,4770,4770,4770,0
|
|
20241025,110100,110005375,4770,4770,4770,4770,472
|
|
20241025,110000,107753935,4775,4775,4775,4775,2
|
|
20241025,105900,107744385,4770,4770,4770,4770,0
|
|
20241025,105800,107744385,4770,4770,4770,4770,10
|
|
20241025,105700,107696685,4775,4775,4775,4775,1
|
|
20241025,105600,107691910,4775,4775,4775,4775,0
|
|
20241025,105500,107691910,4775,4775,4775,4775,3
|
|
20241025,105400,107677585,4780,4780,4780,4780,90
|
|
20241025,105300,107247385,4780,4780,4780,4780,0
|
|
20241025,105200,107247385,4780,4780,4780,4780,0
|
|
20241025,105100,107247385,4780,4780,4780,4780,124
|
|
20241025,105000,106654665,4790,4790,4790,4790,0
|
|
20241025,104900,106654665,4790,4790,4790,4790,0
|
|
20241025,104800,106654665,4790,4790,4790,4790,10
|
|
20241025,104700,106606765,4790,4790,4790,4790,2
|
|
20241025,104600,106597185,4785,4785,4785,4785,0
|
|
20241025,104500,106597185,4785,4785,4785,4785,1
|
|
20241025,104400,106592400,4790,4790,4790,4790,200
|
|
20241025,104300,105634400,4790,4790,4790,4790,0
|
|
20241025,104200,105634400,4790,4790,4790,4790,0
|
|
20241025,104100,105634400,4790,4795,4795,4790,739
|
|
20241025,104000,102094565,4785,4780,4790,4780,958
|
|
20241025,103900,97514710,4780,4775,4780,4775,745
|
|
20241025,103800,93955150,4785,4785,4785,4785,0
|
|
20241025,103700,93955150,4785,4785,4785,4785,839
|
|
20241025,103600,89940535,4780,4790,4790,4780,1306
|
|
20241025,103500,83684805,4790,4775,4790,4775,2
|
|
20241025,103400,83675240,4780,4780,4780,4780,1
|
|
20241025,103300,83670460,4770,4775,4775,4770,141
|
|
20241025,103200,82997745,4775,4775,4775,4775,0
|
|
20241025,103100,82997745,4775,4775,4775,4775,12
|
|
20241025,103000,82940445,4775,4780,4780,4775,270
|
|
20241025,102900,81650065,4780,4780,4780,4780,41
|
|
20241025,102800,81454085,4785,4790,4790,4785,1058
|
|
20241025,102700,76388880,4790,4790,4790,4790,0
|
|
20241025,102600,76388880,4790,4790,4790,4790,0
|
|
20241025,102500,76388880,4790,4790,4790,4790,0
|
|
20241025,102400,76388880,4790,4790,4790,4790,465
|
|
20241025,102300,74161530,4785,4785,4785,4785,0
|
|
20241025,102200,74161530,4785,4785,4785,4785,0
|
|
20241025,102100,74161530,4785,4785,4785,4785,50
|
|
20241025,102000,73922280,4785,4785,4785,4785,0
|
|
20241025,101900,73922280,4785,4785,4785,4785,0
|
|
20241025,101800,73922280,4785,4785,4785,4785,0
|
|
20241025,101700,73922280,4785,4785,4785,4785,0
|
|
20241025,101600,73922280,4785,4800,4800,4785,1136
|
|
20241025,101500,68479365,4810,4810,4810,4810,0
|
|
20241025,101400,68479365,4810,4810,4810,4810,0
|
|
20241025,101300,68479365,4810,4810,4810,4810,0
|
|
20241025,101200,68479365,4810,4810,4810,4810,0
|
|
20241025,101100,68479365,4810,4810,4810,4810,1
|
|
20241025,101000,68474555,4800,4800,4800,4800,11
|
|
20241025,100900,68421755,4800,4800,4800,4800,0
|
|
20241025,100800,68421755,4800,4810,4810,4800,640
|
|
20241025,100700,65348895,4810,4810,4810,4810,110
|
|
20241025,100600,64819795,4810,4805,4810,4805,98
|
|
20241025,100500,64348775,4805,4805,4805,4805,73
|
|
20241025,100400,63998010,4805,4805,4805,4805,68
|
|
20241025,100300,63671270,4805,4805,4805,4805,65
|
|
20241025,100200,63358945,4805,4800,4805,4800,32
|
|
20241025,100100,63205235,4800,4800,4800,4800,65
|
|
20241025,100000,62893235,4800,4795,4800,4795,158
|
|
20241025,095900,62135500,4795,4790,4795,4790,181
|
|
20241025,095800,61268145,4790,4790,4790,4790,53
|
|
20241025,095700,61014275,4790,4790,4790,4790,5
|
|
20241025,095600,60990325,4790,4790,4790,4790,0
|
|
20241025,095500,60990325,4790,4790,4790,4790,3
|
|
20241025,095400,60975955,4780,4780,4780,4780,13
|
|
20241025,095300,60913815,4780,4780,4780,4780,301
|
|
20241025,095200,59475035,4780,4785,4785,4775,2497
|
|
20241025,095100,47543455,4795,4790,4795,4785,1591
|
|
20241025,095000,39925190,4800,4800,4800,4800,120
|
|
20241025,094900,39349190,4800,4800,4800,4800,0
|
|
20241025,094800,39349190,4800,4800,4800,4800,10
|
|
20241025,094700,39301190,4785,4785,4785,4785,0
|
|
20241025,094600,39301190,4785,4785,4785,4785,0
|
|
20241025,094500,39301190,4785,4795,4795,4785,1858
|
|
20241025,094400,30395585,4800,4800,4800,4800,30
|
|
20241025,094300,30251585,4805,4805,4805,4805,156
|
|
20241025,094200,29502005,4805,4805,4805,4805,0
|
|
20241025,094100,29502005,4805,4805,4805,4805,2
|
|
20241025,094000,29492395,4800,4800,4800,4800,0
|
|
20241025,093900,29492395,4800,4800,4800,4800,2
|
|
20241025,093800,29482795,4800,4800,4800,4800,0
|
|
20241025,093700,29482795,4800,4800,4800,4800,612
|
|
20241025,093600,26545195,4805,4810,4810,4805,673
|
|
20241025,093500,23311380,4810,4810,4810,4810,3
|
|
20241025,093400,23296950,4810,4805,4810,4805,33
|
|
20241025,093300,23138365,4810,4810,4810,4810,0
|
|
20241025,093200,23138365,4810,4810,4810,4810,216
|
|
20241025,093100,22099405,4810,4815,4815,4810,965
|
|
20241025,093000,17455180,4820,4815,4820,4815,6
|
|
20241025,092900,17426280,4820,4820,4820,4820,3
|
|
20241025,092800,17411820,4820,4820,4820,4820,13
|
|
20241025,092700,17349160,4825,4820,4825,4820,6
|
|
20241025,092600,17320235,4815,4815,4815,4815,100
|
|
20241025,092500,16838735,4815,4815,4815,4815,0
|
|
20241025,092400,16838735,4815,4815,4815,4815,0
|
|
20241025,092300,16838735,4815,4815,4815,4815,0
|
|
20241025,092200,16838735,4815,4815,4815,4815,0
|
|
20241025,092100,16838735,4815,4815,4815,4815,0
|
|
20241025,092000,16838735,4815,4815,4815,4815,0
|
|
20241025,091900,16838735,4815,4815,4815,4815,0
|
|
20241025,091800,16838735,4815,4815,4815,4815,0
|
|
20241025,091700,16838735,4815,4815,4815,4815,0
|
|
20241025,091600,16838735,4815,4815,4815,4815,439
|
|
20241025,091500,14724950,4810,4810,4810,4810,0
|
|
20241025,091400,14724950,4810,4805,4810,4805,806
|
|
20241025,091300,10849925,4820,4820,4820,4820,0
|
|
20241025,091200,10849925,4820,4820,4820,4820,0
|
|
20241025,091100,10849925,4820,4820,4820,4820,0
|
|
20241025,091000,10849925,4820,4820,4820,4820,0
|
|
20241025,090900,10849925,4820,4820,4820,4820,0
|
|
20241025,090800,10849925,4820,4820,4820,4820,0
|
|
20241025,090700,10849925,4820,4820,4820,4820,0
|
|
20241025,090600,10849925,4820,4820,4820,4820,164
|
|
20241025,090500,10059445,4790,4790,4790,4790,0
|
|
20241025,090400,10059445,4790,4790,4790,4790,0
|
|
20241025,090300,10059445,4790,4805,4805,4790,341
|
|
20241025,090200,8425640,4805,4805,4805,4805,0
|
|
20241025,090100,8425640,4805,4805,4805,4805,0
|
|
20241025,090000,8425640,4805,4790,4805,4790,1759
|