646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194300,62304750,4280,4280,4280,4280,502
|
|
20241025,194200,62304750,4280,4280,4280,4280,0
|
|
20241025,194100,62304750,4280,4280,4280,4280,0
|
|
20241025,194000,62304750,4280,4280,4280,4280,0
|
|
20241025,193900,62304750,4280,4280,4280,4280,0
|
|
20241025,193800,62304750,4280,4280,4280,4280,0
|
|
20241025,193700,62304750,4280,4280,4280,4280,0
|
|
20241025,193600,62304750,4280,4280,4280,4280,0
|
|
20241025,193500,62304750,4280,4280,4280,4280,0
|
|
20241025,193400,62304750,4280,4280,4280,4280,0
|
|
20241025,193300,62304750,4280,4280,4280,4280,0
|
|
20241025,193200,62304750,4280,4280,4280,4280,0
|
|
20241025,193100,62304750,4280,4280,4280,4280,0
|
|
20241025,193000,62304750,4280,4280,4280,4280,0
|
|
20241025,192900,62304750,4280,4280,4280,4280,0
|
|
20241025,192800,62304750,4280,4280,4280,4280,0
|
|
20241025,192700,62304750,4280,4280,4280,4280,0
|
|
20241025,192600,62304750,4280,4280,4280,4280,0
|
|
20241025,192500,62304750,4280,4280,4280,4280,0
|
|
20241025,192400,62304750,4280,4280,4280,4280,0
|
|
20241025,192300,62304750,4280,4280,4280,4280,0
|
|
20241025,192200,62304750,4280,4280,4280,4280,0
|
|
20241025,192100,62304750,4280,4280,4280,4280,0
|
|
20241025,192000,62304750,4280,4280,4280,4280,0
|
|
20241025,191900,62304750,4280,4280,4280,4280,0
|
|
20241025,191800,62304750,4280,4280,4280,4280,0
|
|
20241025,191700,62304750,4280,4280,4280,4280,0
|
|
20241025,191600,62304750,4280,4280,4280,4280,0
|
|
20241025,191500,62304750,4280,4280,4280,4280,0
|
|
20241025,191400,62304750,4280,4280,4280,4280,0
|
|
20241025,191300,62304750,4280,4280,4280,4280,502
|
|
20241025,191200,62304750,4280,4280,4280,4280,0
|
|
20241025,191100,62304750,4280,4280,4280,4280,0
|
|
20241025,191000,62304750,4280,4280,4280,4280,0
|
|
20241025,190900,62304750,4280,4280,4280,4280,0
|
|
20241025,190800,62304750,4280,4280,4280,4280,0
|
|
20241025,190700,62304750,4280,4280,4280,4280,0
|
|
20241025,190600,62304750,4280,4280,4280,4280,0
|
|
20241025,190500,62304750,4280,4280,4280,4280,0
|
|
20241025,190400,62304750,4280,4280,4280,4280,0
|
|
20241025,190300,62304750,4280,4280,4280,4280,0
|
|
20241025,190200,62304750,4280,4280,4280,4280,0
|
|
20241025,190100,62304750,4280,4280,4280,4280,0
|
|
20241025,190000,62304750,4280,4280,4280,4280,0
|
|
20241025,185900,62304750,4280,4280,4280,4280,0
|
|
20241025,185800,62304750,4280,4280,4280,4280,0
|
|
20241025,185700,62304750,4280,4280,4280,4280,0
|
|
20241025,185600,62304750,4280,4280,4280,4280,0
|
|
20241025,185500,62304750,4280,4280,4280,4280,0
|
|
20241025,185400,62304750,4280,4280,4280,4280,0
|
|
20241025,185300,62304750,4280,4280,4280,4280,0
|
|
20241025,185200,62304750,4280,4280,4280,4280,0
|
|
20241025,185100,62304750,4280,4280,4280,4280,0
|
|
20241025,185000,62304750,4280,4280,4280,4280,0
|
|
20241025,184900,62304750,4280,4280,4280,4280,0
|
|
20241025,184800,62304750,4280,4280,4280,4280,0
|
|
20241025,184700,62304750,4280,4280,4280,4280,0
|
|
20241025,184600,62304750,4280,4280,4280,4280,0
|
|
20241025,184500,62304750,4280,4280,4280,4280,0
|
|
20241025,184400,62304750,4280,4280,4280,4280,0
|
|
20241025,184300,62304750,4280,4280,4280,4280,502
|
|
20241025,184200,62304750,4280,4280,4280,4280,0
|
|
20241025,184100,62304750,4280,4280,4280,4280,0
|
|
20241025,184000,62304750,4280,4280,4280,4280,0
|
|
20241025,183900,62304750,4280,4280,4280,4280,0
|
|
20241025,183800,62304750,4280,4280,4280,4280,0
|
|
20241025,183700,62304750,4280,4280,4280,4280,0
|
|
20241025,183600,62304750,4280,4280,4280,4280,0
|
|
20241025,183500,62304750,4280,4280,4280,4280,0
|
|
20241025,183400,62304750,4280,4280,4280,4280,0
|
|
20241025,183300,62304750,4280,4280,4280,4280,0
|
|
20241025,183200,62304750,4280,4280,4280,4280,0
|
|
20241025,183100,62304750,4280,4280,4280,4280,0
|
|
20241025,183000,62304750,4280,4280,4280,4280,0
|
|
20241025,182900,62304750,4280,4280,4280,4280,0
|
|
20241025,182800,62304750,4280,4280,4280,4280,0
|
|
20241025,182700,62304750,4280,4280,4280,4280,0
|
|
20241025,182600,62304750,4280,4280,4280,4280,0
|
|
20241025,182500,62304750,4280,4280,4280,4280,0
|
|
20241025,182400,62304750,4280,4280,4280,4280,0
|
|
20241025,182300,62304750,4280,4280,4280,4280,0
|
|
20241025,182200,62304750,4280,4280,4280,4280,0
|
|
20241025,182100,62304750,4280,4280,4280,4280,0
|
|
20241025,182000,62304750,4280,4280,4280,4280,0
|
|
20241025,181900,62304750,4280,4280,4280,4280,0
|
|
20241025,181800,62304750,4280,4280,4280,4280,0
|
|
20241025,181700,62304750,4280,4280,4280,4280,0
|
|
20241025,181600,62304750,4280,4280,4280,4280,0
|
|
20241025,181500,62304750,4280,4280,4280,4280,0
|
|
20241025,181400,62304750,4280,4280,4280,4280,0
|
|
20241025,181300,62304750,4280,4280,4280,4280,502
|
|
20241025,181200,62304750,4280,4280,4280,4280,0
|
|
20241025,181100,62304750,4280,4280,4280,4280,0
|
|
20241025,181000,62304750,4280,4280,4280,4280,0
|
|
20241025,180900,62304750,4280,4280,4280,4280,0
|
|
20241025,180800,62304750,4280,4280,4280,4280,0
|
|
20241025,180700,62304750,4280,4280,4280,4280,0
|
|
20241025,180600,62304750,4280,4280,4280,4280,0
|
|
20241025,180500,62304750,4280,4280,4280,4280,0
|
|
20241025,180400,62304750,4280,4280,4280,4280,0
|
|
20241025,180300,62304750,4280,4280,4280,4280,0
|
|
20241025,180200,62304750,4280,4280,4280,4280,0
|
|
20241025,180100,62304750,4280,4280,4280,4280,0
|
|
20241025,180000,62304750,4280,4280,4280,4280,0
|
|
20241025,175900,62304750,4280,4280,4280,4280,0
|
|
20241025,175800,62304750,4280,4280,4280,4280,0
|
|
20241025,175700,62304750,4280,4280,4280,4280,0
|
|
20241025,175600,62304750,4280,4280,4280,4280,0
|
|
20241025,175500,62304750,4280,4280,4280,4280,0
|
|
20241025,175400,62304750,4280,4280,4280,4280,0
|
|
20241025,175300,62304750,4280,4280,4280,4280,0
|
|
20241025,175200,62304750,4280,4280,4280,4280,0
|
|
20241025,175100,62304750,4280,4280,4280,4280,0
|
|
20241025,175000,62304750,4280,4280,4280,4280,0
|
|
20241025,174900,62304750,4280,4280,4280,4280,0
|
|
20241025,174800,62304750,4280,4280,4280,4280,0
|
|
20241025,174700,62304750,4280,4280,4280,4280,0
|
|
20241025,174600,62304750,4280,4280,4280,4280,0
|
|
20241025,174500,62304750,4280,4280,4280,4280,0
|
|
20241025,174400,62304750,4280,4280,4280,4280,0
|
|
20241025,174300,62304750,4280,4280,4280,4280,502
|
|
20241025,174200,62304750,4280,4280,4280,4280,0
|
|
20241025,174100,62304750,4280,4280,4280,4280,0
|
|
20241025,174000,62304750,4280,4280,4280,4280,0
|
|
20241025,173900,62304750,4280,4280,4280,4280,0
|
|
20241025,173800,62304750,4280,4280,4280,4280,0
|
|
20241025,173700,62304750,4280,4280,4280,4280,0
|
|
20241025,173600,62304750,4280,4280,4280,4280,0
|
|
20241025,173500,62304750,4280,4280,4280,4280,0
|
|
20241025,173400,62304750,4280,4280,4280,4280,0
|
|
20241025,173300,62304750,4280,4280,4280,4280,0
|
|
20241025,173200,62304750,4280,4280,4280,4280,0
|
|
20241025,173100,62304750,4280,4280,4280,4280,0
|
|
20241025,173000,62304750,4280,4280,4280,4280,0
|
|
20241025,172900,62304750,4280,4280,4280,4280,0
|
|
20241025,172800,62304750,4280,4280,4280,4280,0
|
|
20241025,172700,62304750,4280,4280,4280,4280,0
|
|
20241025,172600,62304750,4280,4280,4280,4280,0
|
|
20241025,172500,62304750,4280,4280,4280,4280,0
|
|
20241025,172400,62304750,4280,4280,4280,4280,0
|
|
20241025,172300,62304750,4280,4280,4280,4280,0
|
|
20241025,172200,62304750,4280,4280,4280,4280,0
|
|
20241025,172100,62304750,4280,4280,4280,4280,0
|
|
20241025,172000,62304750,4280,4280,4280,4280,0
|
|
20241025,171900,62304750,4280,4280,4280,4280,0
|
|
20241025,171800,62304750,4280,4280,4280,4280,0
|
|
20241025,171700,62304750,4280,4280,4280,4280,0
|
|
20241025,171600,62304750,4280,4280,4280,4280,0
|
|
20241025,171500,62304750,4280,4280,4280,4280,0
|
|
20241025,171400,62304750,4280,4280,4280,4280,0
|
|
20241025,171300,62304750,4280,4280,4280,4280,502
|
|
20241025,171200,62304750,4280,4280,4280,4280,0
|
|
20241025,171100,62304750,4280,4280,4280,4280,0
|
|
20241025,171000,62304750,4280,4280,4280,4280,0
|
|
20241025,170900,62304750,4280,4280,4280,4280,0
|
|
20241025,170800,62304750,4280,4280,4280,4280,0
|
|
20241025,170700,62304750,4280,4280,4280,4280,0
|
|
20241025,170600,62304750,4280,4280,4280,4280,0
|
|
20241025,170500,62304750,4280,4280,4280,4280,0
|
|
20241025,170400,62304750,4280,4280,4280,4280,0
|
|
20241025,170300,62304750,4280,4280,4280,4280,0
|
|
20241025,170200,62304750,4280,4280,4280,4280,0
|
|
20241025,170100,62304750,4280,4280,4280,4280,0
|
|
20241025,170000,62304750,4280,4280,4280,4280,0
|
|
20241025,165900,62304750,4280,4280,4280,4280,0
|
|
20241025,165800,62304750,4280,4280,4280,4280,0
|
|
20241025,165700,62304750,4280,4280,4280,4280,0
|
|
20241025,165600,62304750,4280,4280,4280,4280,0
|
|
20241025,165500,62304750,4280,4280,4280,4280,0
|
|
20241025,165400,62304750,4280,4280,4280,4280,0
|
|
20241025,165300,62304750,4280,4280,4280,4280,0
|
|
20241025,165200,62304750,4280,4280,4280,4280,0
|
|
20241025,165100,62304750,4280,4280,4280,4280,0
|
|
20241025,165000,62304750,4280,4280,4280,4280,0
|
|
20241025,164900,62304750,4280,4280,4280,4280,0
|
|
20241025,164800,62304750,4280,4280,4280,4280,0
|
|
20241025,164700,62304750,4280,4280,4280,4280,0
|
|
20241025,164600,62304750,4280,4280,4280,4280,0
|
|
20241025,164500,62304750,4280,4280,4280,4280,0
|
|
20241025,164400,62304750,4280,4280,4280,4280,0
|
|
20241025,164300,62304750,4280,4280,4280,4280,502
|
|
20241025,164200,62304750,4280,4280,4280,4280,0
|
|
20241025,164100,62304750,4280,4280,4280,4280,0
|
|
20241025,164000,62304750,4280,4280,4280,4280,0
|
|
20241025,163900,62304750,4280,4280,4280,4280,0
|
|
20241025,163800,62304750,4280,4280,4280,4280,0
|
|
20241025,163700,62304750,4280,4280,4280,4280,0
|
|
20241025,163600,62304750,4280,4280,4280,4280,0
|
|
20241025,163500,62304750,4280,4280,4280,4280,0
|
|
20241025,163400,62304750,4280,4280,4280,4280,0
|
|
20241025,163300,62304750,4280,4280,4280,4280,0
|
|
20241025,163200,62304750,4280,4280,4280,4280,0
|
|
20241025,163100,62304750,4280,4280,4280,4280,0
|
|
20241025,163000,62304750,4280,4280,4280,4280,0
|
|
20241025,162900,62304750,4280,4280,4280,4280,0
|
|
20241025,162800,62304750,4280,4280,4280,4280,0
|
|
20241025,162700,62304750,4280,4280,4280,4280,0
|
|
20241025,162600,62304750,4280,4280,4280,4280,0
|
|
20241025,162500,62304750,4280,4280,4280,4280,0
|
|
20241025,162400,62304750,4280,4280,4280,4280,0
|
|
20241025,162300,62304750,4280,4280,4280,4280,0
|
|
20241025,162200,62304750,4280,4280,4280,4280,0
|
|
20241025,162100,62304750,4280,4280,4280,4280,0
|
|
20241025,162000,62304750,4280,4280,4280,4280,0
|
|
20241025,161900,62304750,4280,4280,4280,4280,0
|
|
20241025,161800,62304750,4280,4280,4280,4280,0
|
|
20241025,161700,62304750,4280,4280,4280,4280,0
|
|
20241025,161600,62304750,4280,4280,4280,4280,0
|
|
20241025,161500,62304750,4280,4280,4280,4280,0
|
|
20241025,161400,62304750,4280,4280,4280,4280,0
|
|
20241025,161300,62304750,4280,4280,4280,4280,502
|
|
20241025,161200,62304750,4280,4280,4280,4280,0
|
|
20241025,161100,62304750,4280,4280,4280,4280,0
|
|
20241025,161000,62304750,4280,4280,4280,4280,0
|
|
20241025,160900,62304750,4280,4280,4280,4280,0
|
|
20241025,160800,62304750,4280,4280,4280,4280,0
|
|
20241025,160700,62304750,4280,4280,4280,4280,0
|
|
20241025,160600,62304750,4280,4280,4280,4280,0
|
|
20241025,160500,62304750,4280,4280,4280,4280,0
|
|
20241025,160400,62304750,4280,4280,4280,4280,0
|
|
20241025,160300,62304750,4280,4280,4280,4280,0
|
|
20241025,160200,62304750,4280,4280,4280,4280,0
|
|
20241025,160100,62304750,4280,4280,4280,4280,0
|
|
20241025,160000,62304750,4280,4280,4280,4280,0
|
|
20241025,155900,62304750,4280,4280,4280,4280,0
|
|
20241025,155800,62304750,4280,4280,4280,4280,0
|
|
20241025,155700,62304750,4280,4280,4280,4280,0
|
|
20241025,155600,62304750,4280,4280,4280,4280,0
|
|
20241025,155500,62304750,4280,4280,4280,4280,0
|
|
20241025,155400,62304750,4280,4280,4280,4280,0
|
|
20241025,155300,62304750,4280,4280,4280,4280,0
|
|
20241025,155200,62304750,4280,4280,4280,4280,0
|
|
20241025,155100,62304750,4280,4280,4280,4280,0
|
|
20241025,155000,62304750,4280,4280,4280,4280,0
|
|
20241025,154900,62304750,4280,4280,4280,4280,0
|
|
20241025,154800,62304750,4280,4280,4280,4280,0
|
|
20241025,154700,62304750,4280,4280,4280,4280,0
|
|
20241025,154600,62304750,4280,4280,4280,4280,0
|
|
20241025,154500,62304750,4280,4280,4280,4280,0
|
|
20241025,154400,62304750,4280,4280,4280,4280,0
|
|
20241025,154300,62304750,4280,4280,4280,4280,502
|
|
20241025,154200,62304750,4280,4280,4280,4280,0
|
|
20241025,154100,62304750,4280,4280,4280,4280,0
|
|
20241025,154000,62304750,4280,4280,4280,4280,0
|
|
20241025,153900,62304750,4280,4280,4280,4280,0
|
|
20241025,153800,62304750,4280,4280,4280,4280,0
|
|
20241025,153700,62304750,4280,4280,4280,4280,0
|
|
20241025,153600,62304750,4280,4280,4280,4280,0
|
|
20241025,153500,62304750,4280,4280,4280,4280,0
|
|
20241025,153400,62304750,4280,4280,4280,4280,0
|
|
20241025,153300,62304750,4280,4280,4280,4280,0
|
|
20241025,153200,62304750,4280,4280,4280,4280,0
|
|
20241025,153100,62304750,4280,4280,4280,4280,0
|
|
20241025,153000,62304750,4280,4280,4280,4280,502
|
|
20241025,152900,60156190,4255,4255,4255,4255,0
|
|
20241025,152800,60156190,4255,4255,4255,4255,0
|
|
20241025,152700,60156190,4255,4255,4255,4255,0
|
|
20241025,152600,60156190,4255,4255,4255,4255,0
|
|
20241025,152500,60156190,4255,4255,4255,4255,0
|
|
20241025,152400,60156190,4255,4255,4255,4255,0
|
|
20241025,152300,60156190,4255,4255,4255,4255,0
|
|
20241025,152200,60156190,4255,4255,4255,4255,0
|
|
20241025,152100,60156190,4255,4255,4255,4255,0
|
|
20241025,152000,60156190,4255,4255,4255,4255,0
|
|
20241025,151900,60156190,4255,4255,4255,4255,215
|
|
20241025,151800,59241365,4255,4255,4255,4255,0
|
|
20241025,151700,59241365,4255,4255,4255,4255,0
|
|
20241025,151600,59241365,4255,4255,4255,4255,0
|
|
20241025,151500,59241365,4255,4255,4255,4255,0
|
|
20241025,151400,59241365,4255,4255,4255,4255,0
|
|
20241025,151300,59241365,4255,4255,4255,4255,0
|
|
20241025,151200,59241365,4255,4255,4255,4255,0
|
|
20241025,151100,59241365,4255,4255,4255,4255,0
|
|
20241025,151000,59241365,4255,4265,4265,4255,48
|
|
20241025,150900,59036655,4255,4260,4270,4255,696
|
|
20241025,150800,56075075,4265,4265,4265,4265,0
|
|
20241025,150700,56075075,4265,4265,4265,4265,0
|
|
20241025,150600,56075075,4265,4265,4265,4265,0
|
|
20241025,150500,56075075,4265,4265,4265,4265,0
|
|
20241025,150400,56075075,4265,4265,4265,4265,20
|
|
20241025,150300,55989775,4265,4265,4265,4265,76
|
|
20241025,150200,55665635,4270,4270,4270,4270,104
|
|
20241025,150100,55221555,4270,4270,4270,4270,0
|
|
20241025,150000,55221555,4270,4270,4270,4270,0
|
|
20241025,145900,55221555,4270,4270,4270,4270,66
|
|
20241025,145800,54939735,4270,4270,4270,4270,0
|
|
20241025,145700,54939735,4270,4270,4270,4270,0
|
|
20241025,145600,54939735,4270,4270,4270,4270,9
|
|
20241025,145500,54901305,4270,4270,4270,4270,66
|
|
20241025,145400,54619485,4280,4280,4280,4280,0
|
|
20241025,145300,54619485,4280,4280,4280,4280,100
|
|
20241025,145200,54191485,4270,4270,4270,4270,9
|
|
20241025,145100,54153055,4270,4275,4275,4270,2
|
|
20241025,145000,54144510,4280,4280,4280,4280,0
|
|
20241025,144900,54144510,4280,4280,4280,4280,83
|
|
20241025,144800,53789270,4275,4275,4275,4275,0
|
|
20241025,144700,53789270,4275,4275,4275,4275,0
|
|
20241025,144600,53789270,4275,4285,4285,4275,1010
|
|
20241025,144500,49461575,4325,4325,4325,4325,0
|
|
20241025,144400,49461575,4325,4325,4325,4325,0
|
|
20241025,144300,49461575,4325,4325,4325,4325,0
|
|
20241025,144200,49461575,4325,4325,4325,4325,0
|
|
20241025,144100,49461575,4325,4325,4325,4325,0
|
|
20241025,144000,49461575,4325,4275,4325,4275,812
|
|
20241025,143900,45982045,4270,4270,4270,4270,0
|
|
20241025,143800,45982045,4270,4270,4270,4270,0
|
|
20241025,143700,45982045,4270,4270,4270,4270,0
|
|
20241025,143600,45982045,4270,4270,4270,4270,0
|
|
20241025,143500,45982045,4270,4270,4270,4270,0
|
|
20241025,143400,45982045,4270,4270,4270,4270,0
|
|
20241025,143300,45982045,4270,4270,4270,4270,0
|
|
20241025,143200,45982045,4270,4270,4270,4270,0
|
|
20241025,143100,45982045,4270,4270,4270,4270,0
|
|
20241025,143000,45982045,4270,4270,4270,4270,0
|
|
20241025,142900,45982045,4270,4270,4270,4270,0
|
|
20241025,142800,45982045,4270,4270,4270,4270,0
|
|
20241025,142700,45982045,4270,4270,4270,4270,0
|
|
20241025,142600,45982045,4270,4270,4270,4270,0
|
|
20241025,142500,45982045,4270,4270,4270,4270,0
|
|
20241025,142400,45982045,4270,4270,4270,4270,0
|
|
20241025,142300,45982045,4270,4270,4270,4270,0
|
|
20241025,142200,45982045,4270,4270,4270,4270,0
|
|
20241025,142100,45982045,4270,4270,4270,4270,0
|
|
20241025,142000,45982045,4270,4270,4270,4270,0
|
|
20241025,141900,45982045,4270,4270,4270,4270,0
|
|
20241025,141800,45982045,4270,4270,4270,4270,0
|
|
20241025,141700,45982045,4270,4270,4270,4270,0
|
|
20241025,141600,45982045,4270,4270,4270,4270,90
|
|
20241025,141500,45597745,4275,4275,4275,4275,0
|
|
20241025,141400,45597745,4275,4275,4275,4275,29
|
|
20241025,141300,45473770,4270,4270,4270,4270,0
|
|
20241025,141200,45473770,4270,4270,4270,4270,0
|
|
20241025,141100,45473770,4270,4270,4270,4270,0
|
|
20241025,141000,45473770,4270,4270,4270,4270,100
|
|
20241025,140900,45046770,4280,4280,4280,4280,0
|
|
20241025,140800,45046770,4280,4280,4280,4280,0
|
|
20241025,140700,45046770,4280,4280,4280,4280,2
|
|
20241025,140600,45038210,4280,4280,4280,4280,0
|
|
20241025,140500,45038210,4280,4280,4280,4280,100
|
|
20241025,140400,44610210,4275,4275,4275,4275,173
|
|
20241025,140300,43870635,4270,4270,4270,4270,110
|
|
20241025,140200,43400935,4270,4270,4270,4270,0
|
|
20241025,140100,43400935,4270,4270,4270,4270,0
|
|
20241025,140000,43400935,4270,4270,4270,4270,0
|
|
20241025,135900,43400935,4270,4270,4270,4270,120
|
|
20241025,135800,42888535,4270,4270,4270,4270,0
|
|
20241025,135700,42888535,4270,4270,4270,4270,0
|
|
20241025,135600,42888535,4270,4270,4270,4270,0
|
|
20241025,135500,42888535,4270,4270,4270,4270,100
|
|
20241025,135400,42461535,4270,4270,4270,4270,0
|
|
20241025,135300,42461535,4270,4270,4270,4270,0
|
|
20241025,135200,42461535,4270,4270,4270,4270,49
|
|
20241025,135100,42252305,4270,4270,4270,4270,20
|
|
20241025,135000,42166905,4270,4270,4270,4270,20
|
|
20241025,134900,42081505,4270,4270,4270,4270,0
|
|
20241025,134800,42081505,4270,4270,4270,4270,0
|
|
20241025,134700,42081505,4270,4270,4270,4270,0
|
|
20241025,134600,42081505,4270,4270,4270,4270,0
|
|
20241025,134500,42081505,4270,4270,4270,4270,0
|
|
20241025,134400,42081505,4270,4270,4270,4270,0
|
|
20241025,134300,42081505,4270,4270,4270,4270,0
|
|
20241025,134200,42081505,4270,4270,4270,4270,0
|
|
20241025,134100,42081505,4270,4270,4270,4270,0
|
|
20241025,134000,42081505,4270,4270,4270,4270,0
|
|
20241025,133900,42081505,4270,4270,4270,4270,0
|
|
20241025,133800,42081505,4270,4270,4270,4270,0
|
|
20241025,133700,42081505,4270,4270,4270,4270,0
|
|
20241025,133600,42081505,4270,4270,4270,4270,0
|
|
20241025,133500,42081505,4270,4270,4270,4270,0
|
|
20241025,133400,42081505,4270,4275,4275,4270,197
|
|
20241025,133300,41240165,4285,4285,4285,4285,0
|
|
20241025,133200,41240165,4285,4280,4285,4280,105
|
|
20241025,133100,40790265,4275,4275,4275,4275,0
|
|
20241025,133000,40790265,4275,4275,4275,4275,0
|
|
20241025,132900,40790265,4275,4275,4275,4275,80
|
|
20241025,132800,40448265,4275,4275,4275,4275,0
|
|
20241025,132700,40448265,4275,4275,4275,4275,0
|
|
20241025,132600,40448265,4275,4275,4275,4275,0
|
|
20241025,132500,40448265,4275,4275,4275,4275,0
|
|
20241025,132400,40448265,4275,4275,4275,4275,90
|
|
20241025,132300,40063515,4280,4280,4280,4280,0
|
|
20241025,132200,40063515,4280,4280,4280,4280,0
|
|
20241025,132100,40063515,4280,4280,4280,4280,0
|
|
20241025,132000,40063515,4280,4280,4280,4280,0
|
|
20241025,131900,40063515,4280,4275,4280,4275,20
|
|
20241025,131800,39978005,4275,4275,4275,4275,42
|
|
20241025,131700,39798455,4285,4285,4285,4285,0
|
|
20241025,131600,39798455,4285,4285,4285,4285,1
|
|
20241025,131500,39794170,4275,4275,4275,4275,80
|
|
20241025,131400,39452170,4285,4285,4285,4285,0
|
|
20241025,131300,39452170,4285,4275,4285,4275,290
|
|
20241025,131200,38212410,4285,4285,4285,4285,0
|
|
20241025,131100,38212410,4285,4285,4285,4285,0
|
|
20241025,131000,38212410,4285,4285,4285,4285,0
|
|
20241025,130900,38212410,4285,4285,4285,4285,0
|
|
20241025,130800,38212410,4285,4285,4285,4285,0
|
|
20241025,130700,38212410,4285,4285,4285,4285,0
|
|
20241025,130600,38212410,4285,4285,4285,4285,0
|
|
20241025,130500,38212410,4285,4285,4285,4285,4
|
|
20241025,130400,38195270,4285,4285,4285,4285,0
|
|
20241025,130300,38195270,4285,4285,4285,4285,0
|
|
20241025,130200,38195270,4285,4285,4285,4285,0
|
|
20241025,130100,38195270,4285,4280,4285,4280,30
|
|
20241025,130000,38066865,4275,4280,4280,4275,121
|
|
20241025,125900,37549485,4280,4280,4280,4280,90
|
|
20241025,125800,37164285,4290,4290,4290,4290,0
|
|
20241025,125700,37164285,4290,4290,4290,4290,0
|
|
20241025,125600,37164285,4290,4290,4290,4290,0
|
|
20241025,125500,37164285,4290,4290,4290,4290,0
|
|
20241025,125400,37164285,4290,4290,4290,4290,1
|
|
20241025,125300,37159995,4280,4280,4280,4280,20
|
|
20241025,125200,37074395,4280,4280,4280,4280,90
|
|
20241025,125100,36689195,4290,4290,4290,4290,0
|
|
20241025,125000,36689195,4290,4290,4290,4290,0
|
|
20241025,124900,36689195,4290,4290,4290,4290,0
|
|
20241025,124800,36689195,4290,4290,4290,4290,2
|
|
20241025,124700,36680615,4290,4290,4290,4290,1
|
|
20241025,124600,36676325,4280,4280,4280,4280,32
|
|
20241025,124500,36539365,4285,4285,4285,4285,0
|
|
20241025,124400,36539365,4285,4285,4285,4285,0
|
|
20241025,124300,36539365,4285,4285,4285,4285,0
|
|
20241025,124200,36539365,4285,4285,4285,4285,173
|
|
20241025,124100,35798060,4285,4285,4285,4285,0
|
|
20241025,124000,35798060,4285,4285,4285,4285,0
|
|
20241025,123900,35798060,4285,4285,4285,4285,0
|
|
20241025,123800,35798060,4285,4285,4285,4285,500
|
|
20241025,123700,33655560,4285,4285,4285,4285,0
|
|
20241025,123600,33655560,4285,4285,4285,4285,1
|
|
20241025,123500,33651275,4275,4275,4275,4275,0
|
|
20241025,123400,33651275,4275,4275,4275,4275,0
|
|
20241025,123300,33651275,4275,4275,4275,4275,0
|
|
20241025,123200,33651275,4275,4275,4275,4275,0
|
|
20241025,123100,33651275,4275,4275,4275,4275,0
|
|
20241025,123000,33651275,4275,4275,4275,4275,0
|
|
20241025,122900,33651275,4275,4275,4275,4275,0
|
|
20241025,122800,33651275,4275,4275,4275,4275,0
|
|
20241025,122700,33651275,4275,4275,4275,4275,0
|
|
20241025,122600,33651275,4275,4275,4275,4275,0
|
|
20241025,122500,33651275,4275,4275,4275,4275,0
|
|
20241025,122400,33651275,4275,4275,4275,4275,0
|
|
20241025,122300,33651275,4275,4275,4275,4275,0
|
|
20241025,122200,33651275,4275,4275,4275,4275,0
|
|
20241025,122100,33651275,4275,4275,4275,4275,0
|
|
20241025,122000,33651275,4275,4275,4275,4275,0
|
|
20241025,121900,33651275,4275,4275,4275,4275,0
|
|
20241025,121800,33651275,4275,4275,4275,4275,0
|
|
20241025,121700,33651275,4275,4275,4275,4275,0
|
|
20241025,121600,33651275,4275,4275,4275,4275,0
|
|
20241025,121500,33651275,4275,4275,4275,4275,0
|
|
20241025,121400,33651275,4275,4275,4275,4275,0
|
|
20241025,121300,33651275,4275,4275,4275,4275,0
|
|
20241025,121200,33651275,4275,4275,4275,4275,0
|
|
20241025,121100,33651275,4275,4275,4275,4275,0
|
|
20241025,121000,33651275,4275,4275,4275,4275,0
|
|
20241025,120900,33651275,4275,4275,4275,4275,0
|
|
20241025,120800,33651275,4275,4275,4275,4275,0
|
|
20241025,120700,33651275,4275,4275,4275,4275,0
|
|
20241025,120600,33651275,4275,4275,4275,4275,0
|
|
20241025,120500,33651275,4275,4275,4275,4275,0
|
|
20241025,120400,33651275,4275,4275,4275,4275,0
|
|
20241025,120300,33651275,4275,4270,4275,4270,799
|
|
20241025,120200,30235555,4270,4270,4270,4270,0
|
|
20241025,120100,30235555,4270,4270,4270,4270,0
|
|
20241025,120000,30235555,4270,4270,4270,4270,0
|
|
20241025,115900,30235555,4270,4270,4270,4270,80
|
|
20241025,115800,29893955,4275,4275,4275,4275,0
|
|
20241025,115700,29893955,4275,4275,4275,4275,0
|
|
20241025,115600,29893955,4275,4275,4275,4275,0
|
|
20241025,115500,29893955,4275,4275,4275,4275,0
|
|
20241025,115400,29893955,4275,4275,4275,4275,0
|
|
20241025,115300,29893955,4275,4275,4275,4275,0
|
|
20241025,115200,29893955,4275,4275,4275,4275,0
|
|
20241025,115100,29893955,4275,4275,4275,4275,0
|
|
20241025,115000,29893955,4275,4275,4275,4275,0
|
|
20241025,114900,29893955,4275,4275,4275,4275,20
|
|
20241025,114800,29808455,4275,4275,4275,4275,0
|
|
20241025,114700,29808455,4275,4275,4275,4275,0
|
|
20241025,114600,29808455,4275,4275,4275,4275,0
|
|
20241025,114500,29808455,4275,4275,4275,4275,0
|
|
20241025,114400,29808455,4275,4275,4275,4275,0
|
|
20241025,114300,29808455,4275,4275,4275,4275,0
|
|
20241025,114200,29808455,4275,4275,4275,4275,0
|
|
20241025,114100,29808455,4275,4275,4275,4275,0
|
|
20241025,114000,29808455,4275,4275,4275,4275,0
|
|
20241025,113900,29808455,4275,4270,4275,4270,36
|
|
20241025,113800,29654730,4270,4270,4270,4270,65
|
|
20241025,113700,29377180,4270,4270,4270,4270,0
|
|
20241025,113600,29377180,4270,4270,4270,4270,1
|
|
20241025,113500,29372910,4265,4265,4265,4265,212
|
|
20241025,113400,28468730,4265,4265,4265,4265,0
|
|
20241025,113300,28468730,4265,4265,4265,4265,0
|
|
20241025,113200,28468730,4265,4265,4265,4265,0
|
|
20241025,113100,28468730,4265,4265,4265,4265,1
|
|
20241025,113000,28464465,4255,4255,4255,4255,0
|
|
20241025,112900,28464465,4255,4255,4255,4255,0
|
|
20241025,112800,28464465,4255,4255,4255,4255,0
|
|
20241025,112700,28464465,4255,4255,4255,4255,0
|
|
20241025,112600,28464465,4255,4255,4255,4255,0
|
|
20241025,112500,28464465,4255,4255,4255,4255,0
|
|
20241025,112400,28464465,4255,4255,4255,4255,0
|
|
20241025,112300,28464465,4255,4255,4255,4255,1
|
|
20241025,112200,28460210,4265,4265,4265,4265,3
|
|
20241025,112100,28447415,4265,4265,4265,4265,0
|
|
20241025,112000,28447415,4265,4265,4265,4265,0
|
|
20241025,111900,28447415,4265,4265,4265,4265,0
|
|
20241025,111800,28447415,4265,4265,4265,4265,0
|
|
20241025,111700,28447415,4265,4265,4265,4265,0
|
|
20241025,111600,28447415,4265,4260,4265,4260,104
|
|
20241025,111500,28004095,4260,4260,4260,4260,0
|
|
20241025,111400,28004095,4260,4260,4260,4260,21
|
|
20241025,111300,27914635,4260,4260,4260,4260,5
|
|
20241025,111200,27893335,4255,4255,4255,4255,0
|
|
20241025,111100,27893335,4255,4255,4255,4255,0
|
|
20241025,111000,27893335,4255,4255,4255,4255,0
|
|
20241025,110900,27893335,4255,4255,4255,4255,0
|
|
20241025,110800,27893335,4255,4255,4255,4255,0
|
|
20241025,110700,27893335,4255,4255,4255,4255,0
|
|
20241025,110600,27893335,4255,4255,4255,4255,0
|
|
20241025,110500,27893335,4255,4255,4255,4255,0
|
|
20241025,110400,27893335,4255,4255,4255,4255,0
|
|
20241025,110300,27893335,4255,4255,4255,4255,0
|
|
20241025,110200,27893335,4255,4260,4260,4255,431
|
|
20241025,110100,26057805,4265,4265,4265,4265,3
|
|
20241025,110000,26045010,4255,4255,4255,4255,0
|
|
20241025,105900,26045010,4255,4255,4255,4255,0
|
|
20241025,105800,26045010,4255,4255,4255,4255,0
|
|
20241025,105700,26045010,4255,4255,4255,4255,0
|
|
20241025,105600,26045010,4255,4255,4255,4255,0
|
|
20241025,105500,26045010,4255,4260,4260,4255,78
|
|
20241025,105400,25712840,4260,4260,4260,4260,0
|
|
20241025,105300,25712840,4260,4260,4260,4260,0
|
|
20241025,105200,25712840,4260,4260,4260,4260,0
|
|
20241025,105100,25712840,4260,4260,4260,4260,22
|
|
20241025,105000,25619120,4265,4265,4265,4265,0
|
|
20241025,104900,25619120,4265,4265,4265,4265,0
|
|
20241025,104800,25619120,4265,4265,4265,4265,134
|
|
20241025,104700,25047610,4265,4265,4265,4265,0
|
|
20241025,104600,25047610,4265,4265,4265,4265,0
|
|
20241025,104500,25047610,4265,4275,4275,4265,120
|
|
20241025,104400,24535000,4280,4280,4280,4280,0
|
|
20241025,104300,24535000,4280,4280,4280,4280,0
|
|
20241025,104200,24535000,4280,4280,4280,4280,0
|
|
20241025,104100,24535000,4280,4280,4280,4280,0
|
|
20241025,104000,24535000,4280,4280,4280,4280,0
|
|
20241025,103900,24535000,4280,4280,4280,4280,1
|
|
20241025,103800,24530720,4280,4280,4280,4280,0
|
|
20241025,103700,24530720,4280,4280,4280,4280,0
|
|
20241025,103600,24530720,4280,4280,4280,4280,0
|
|
20241025,103500,24530720,4280,4280,4280,4280,0
|
|
20241025,103400,24530720,4280,4280,4280,4280,1
|
|
20241025,103300,24526440,4270,4270,4270,4270,0
|
|
20241025,103200,24526440,4270,4270,4270,4270,0
|
|
20241025,103100,24526440,4270,4270,4270,4270,2
|
|
20241025,103000,24517900,4275,4275,4275,4275,65
|
|
20241025,102900,24240025,4290,4290,4290,4275,1563
|
|
20241025,102800,17550255,4290,4290,4290,4290,0
|
|
20241025,102700,17550255,4290,4290,4290,4290,0
|
|
20241025,102600,17550255,4290,4290,4290,4290,0
|
|
20241025,102500,17550255,4290,4290,4290,4290,0
|
|
20241025,102400,17550255,4290,4290,4290,4290,0
|
|
20241025,102300,17550255,4290,4290,4290,4290,0
|
|
20241025,102200,17550255,4290,4290,4290,4290,0
|
|
20241025,102100,17550255,4290,4290,4290,4290,3
|
|
20241025,102000,17537385,4290,4290,4290,4290,0
|
|
20241025,101900,17537385,4290,4290,4290,4290,0
|
|
20241025,101800,17537385,4290,4290,4290,4290,0
|
|
20241025,101700,17537385,4290,4290,4290,4290,0
|
|
20241025,101600,17537385,4290,4290,4290,4290,1
|
|
20241025,101500,17533095,4285,4285,4285,4285,6
|
|
20241025,101400,17507385,4280,4280,4280,4280,0
|
|
20241025,101300,17507385,4280,4280,4280,4280,0
|
|
20241025,101200,17507385,4280,4280,4280,4280,100
|
|
20241025,101100,17079385,4285,4285,4285,4285,19
|
|
20241025,101000,16997970,4285,4285,4285,4285,0
|
|
20241025,100900,16997970,4285,4285,4285,4285,0
|
|
20241025,100800,16997970,4285,4285,4285,4285,5
|
|
20241025,100700,16976545,4285,4285,4285,4285,0
|
|
20241025,100600,16976545,4285,4285,4285,4285,0
|
|
20241025,100500,16976545,4285,4285,4285,4285,0
|
|
20241025,100400,16976545,4285,4285,4285,4285,0
|
|
20241025,100300,16976545,4285,4280,4285,4280,239
|
|
20241025,100200,15952545,4285,4285,4285,4285,0
|
|
20241025,100100,15952545,4285,4285,4285,4285,0
|
|
20241025,100000,15952545,4285,4290,4290,4285,967
|
|
20241025,095900,11804915,4290,4290,4290,4290,0
|
|
20241025,095800,11804915,4290,4290,4290,4290,0
|
|
20241025,095700,11804915,4290,4290,4290,4290,0
|
|
20241025,095600,11804915,4290,4290,4290,4290,0
|
|
20241025,095500,11804915,4290,4290,4290,4290,0
|
|
20241025,095400,11804915,4290,4290,4290,4290,0
|
|
20241025,095300,11804915,4290,4290,4290,4290,0
|
|
20241025,095200,11804915,4290,4290,4290,4290,97
|
|
20241025,095100,11388785,4295,4305,4305,4295,663
|
|
20241025,095000,8539775,4305,4305,4305,4305,0
|
|
20241025,094900,8539775,4305,4310,4310,4305,250
|
|
20241025,094800,7463175,4310,4310,4310,4310,0
|
|
20241025,094700,7463175,4310,4310,4310,4310,0
|
|
20241025,094600,7463175,4310,4310,4310,4310,110
|
|
20241025,094500,6989075,4325,4325,4325,4325,0
|
|
20241025,094400,6989075,4325,4325,4325,4325,0
|
|
20241025,094300,6989075,4325,4325,4325,4325,15
|
|
20241025,094200,6924200,4315,4315,4315,4315,0
|
|
20241025,094100,6924200,4315,4315,4315,4315,0
|
|
20241025,094000,6924200,4315,4315,4315,4315,7
|
|
20241025,093900,6893995,4315,4315,4315,4315,0
|
|
20241025,093800,6893995,4315,4315,4315,4315,1
|
|
20241025,093700,6889680,4315,4315,4315,4315,0
|
|
20241025,093600,6889680,4315,4315,4315,4315,0
|
|
20241025,093500,6889680,4315,4315,4315,4315,0
|
|
20241025,093400,6889680,4315,4315,4315,4315,0
|
|
20241025,093300,6889680,4315,4315,4315,4315,160
|
|
20241025,093200,6199280,4310,4310,4310,4310,0
|
|
20241025,093100,6199280,4310,4310,4310,4310,0
|
|
20241025,093000,6199280,4310,4310,4310,4310,306
|
|
20241025,092900,4880420,4310,4310,4310,4310,1
|
|
20241025,092800,4876110,4305,4305,4305,4305,0
|
|
20241025,092700,4876110,4305,4305,4305,4305,0
|
|
20241025,092600,4876110,4305,4305,4305,4305,0
|
|
20241025,092500,4876110,4305,4305,4305,4305,22
|
|
20241025,092400,4781400,4300,4300,4300,4300,0
|
|
20241025,092300,4781400,4300,4300,4300,4300,0
|
|
20241025,092200,4781400,4300,4300,4300,4300,28
|
|
20241025,092100,4661000,4310,4310,4310,4310,194
|
|
20241025,092000,3824860,4300,4300,4300,4300,0
|
|
20241025,091900,3824860,4300,4300,4300,4300,2
|
|
20241025,091800,3816260,4300,4300,4300,4300,10
|
|
20241025,091700,3773260,4300,4300,4300,4300,0
|
|
20241025,091600,3773260,4300,4300,4300,4300,0
|
|
20241025,091500,3773260,4300,4300,4300,4300,1
|
|
20241025,091400,3768960,4300,4300,4300,4300,0
|
|
20241025,091300,3768960,4300,4300,4300,4300,77
|
|
20241025,091200,3437860,4300,4300,4300,4300,0
|
|
20241025,091100,3437860,4300,4300,4300,4300,90
|
|
20241025,091000,3050860,4300,4300,4300,4300,10
|
|
20241025,090900,3007860,4290,4290,4290,4290,0
|
|
20241025,090800,3007860,4290,4290,4290,4290,181
|
|
20241025,090700,2231370,4290,4300,4300,4290,115
|
|
20241025,090600,1737470,4310,4310,4310,4310,0
|
|
20241025,090500,1737470,4310,4310,4310,4310,0
|
|
20241025,090400,1737470,4310,4310,4310,4310,1
|
|
20241025,090300,1733160,4290,4290,4290,4290,0
|
|
20241025,090200,1733160,4290,4290,4290,4290,0
|
|
20241025,090100,1733160,4290,4290,4290,4290,0
|
|
20241025,090000,1733160,4290,4290,4290,4290,404
|