647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194400,67440955,2545,2545,2545,2545,215
|
|
20241025,194300,67440955,2545,2545,2545,2545,0
|
|
20241025,194200,67440955,2545,2545,2545,2545,0
|
|
20241025,194100,67440955,2545,2545,2545,2545,0
|
|
20241025,194000,67440955,2545,2545,2545,2545,0
|
|
20241025,193900,67440955,2545,2545,2545,2545,0
|
|
20241025,193800,67440955,2545,2545,2545,2545,0
|
|
20241025,193700,67440955,2545,2545,2545,2545,0
|
|
20241025,193600,67440955,2545,2545,2545,2545,0
|
|
20241025,193500,67440955,2545,2545,2545,2545,0
|
|
20241025,193400,67440955,2545,2545,2545,2545,0
|
|
20241025,193300,67440955,2545,2545,2545,2545,0
|
|
20241025,193200,67440955,2545,2545,2545,2545,0
|
|
20241025,193100,67440955,2545,2545,2545,2545,0
|
|
20241025,193000,67440955,2545,2545,2545,2545,0
|
|
20241025,192900,67440955,2545,2545,2545,2545,0
|
|
20241025,192800,67440955,2545,2545,2545,2545,0
|
|
20241025,192700,67440955,2545,2545,2545,2545,0
|
|
20241025,192600,67440955,2545,2545,2545,2545,0
|
|
20241025,192500,67440955,2545,2545,2545,2545,0
|
|
20241025,192400,67440955,2545,2545,2545,2545,0
|
|
20241025,192300,67440955,2545,2545,2545,2545,0
|
|
20241025,192200,67440955,2545,2545,2545,2545,0
|
|
20241025,192100,67440955,2545,2545,2545,2545,0
|
|
20241025,192000,67440955,2545,2545,2545,2545,0
|
|
20241025,191900,67440955,2545,2545,2545,2545,0
|
|
20241025,191800,67440955,2545,2545,2545,2545,0
|
|
20241025,191700,67440955,2545,2545,2545,2545,0
|
|
20241025,191600,67440955,2545,2545,2545,2545,0
|
|
20241025,191500,67440955,2545,2545,2545,2545,0
|
|
20241025,191400,67440955,2545,2545,2545,2545,215
|
|
20241025,191300,67440955,2545,2545,2545,2545,0
|
|
20241025,191200,67440955,2545,2545,2545,2545,0
|
|
20241025,191100,67440955,2545,2545,2545,2545,0
|
|
20241025,191000,67440955,2545,2545,2545,2545,0
|
|
20241025,190900,67440955,2545,2545,2545,2545,0
|
|
20241025,190800,67440955,2545,2545,2545,2545,0
|
|
20241025,190700,67440955,2545,2545,2545,2545,0
|
|
20241025,190600,67440955,2545,2545,2545,2545,0
|
|
20241025,190500,67440955,2545,2545,2545,2545,0
|
|
20241025,190400,67440955,2545,2545,2545,2545,0
|
|
20241025,190300,67440955,2545,2545,2545,2545,0
|
|
20241025,190200,67440955,2545,2545,2545,2545,0
|
|
20241025,190100,67440955,2545,2545,2545,2545,0
|
|
20241025,190000,67440955,2545,2545,2545,2545,0
|
|
20241025,185900,67440955,2545,2545,2545,2545,0
|
|
20241025,185800,67440955,2545,2545,2545,2545,0
|
|
20241025,185700,67440955,2545,2545,2545,2545,0
|
|
20241025,185600,67440955,2545,2545,2545,2545,0
|
|
20241025,185500,67440955,2545,2545,2545,2545,0
|
|
20241025,185400,67440955,2545,2545,2545,2545,0
|
|
20241025,185300,67440955,2545,2545,2545,2545,0
|
|
20241025,185200,67440955,2545,2545,2545,2545,0
|
|
20241025,185100,67440955,2545,2545,2545,2545,0
|
|
20241025,185000,67440955,2545,2545,2545,2545,0
|
|
20241025,184900,67440955,2545,2545,2545,2545,0
|
|
20241025,184800,67440955,2545,2545,2545,2545,0
|
|
20241025,184700,67440955,2545,2545,2545,2545,0
|
|
20241025,184600,67440955,2545,2545,2545,2545,0
|
|
20241025,184500,67440955,2545,2545,2545,2545,0
|
|
20241025,184400,67440955,2545,2545,2545,2545,215
|
|
20241025,184300,67440955,2545,2545,2545,2545,0
|
|
20241025,184200,67440955,2545,2545,2545,2545,0
|
|
20241025,184100,67440955,2545,2545,2545,2545,0
|
|
20241025,184000,67440955,2545,2545,2545,2545,0
|
|
20241025,183900,67440955,2545,2545,2545,2545,0
|
|
20241025,183800,67440955,2545,2545,2545,2545,0
|
|
20241025,183700,67440955,2545,2545,2545,2545,0
|
|
20241025,183600,67440955,2545,2545,2545,2545,0
|
|
20241025,183500,67440955,2545,2545,2545,2545,0
|
|
20241025,183400,67440955,2545,2545,2545,2545,0
|
|
20241025,183300,67440955,2545,2545,2545,2545,0
|
|
20241025,183200,67440955,2545,2545,2545,2545,0
|
|
20241025,183100,67440955,2545,2545,2545,2545,0
|
|
20241025,183000,67440955,2545,2545,2545,2545,0
|
|
20241025,182900,67440955,2545,2545,2545,2545,0
|
|
20241025,182800,67440955,2545,2545,2545,2545,0
|
|
20241025,182700,67440955,2545,2545,2545,2545,0
|
|
20241025,182600,67440955,2545,2545,2545,2545,0
|
|
20241025,182500,67440955,2545,2545,2545,2545,0
|
|
20241025,182400,67440955,2545,2545,2545,2545,0
|
|
20241025,182300,67440955,2545,2545,2545,2545,0
|
|
20241025,182200,67440955,2545,2545,2545,2545,0
|
|
20241025,182100,67440955,2545,2545,2545,2545,0
|
|
20241025,182000,67440955,2545,2545,2545,2545,0
|
|
20241025,181900,67440955,2545,2545,2545,2545,0
|
|
20241025,181800,67440955,2545,2545,2545,2545,0
|
|
20241025,181700,67440955,2545,2545,2545,2545,0
|
|
20241025,181600,67440955,2545,2545,2545,2545,0
|
|
20241025,181500,67440955,2545,2545,2545,2545,0
|
|
20241025,181400,67440955,2545,2545,2545,2545,215
|
|
20241025,181300,67440955,2545,2545,2545,2545,0
|
|
20241025,181200,67440955,2545,2545,2545,2545,0
|
|
20241025,181100,67440955,2545,2545,2545,2545,0
|
|
20241025,181000,67440955,2545,2545,2545,2545,0
|
|
20241025,180900,67440955,2545,2545,2545,2545,0
|
|
20241025,180800,67440955,2545,2545,2545,2545,0
|
|
20241025,180700,67440955,2545,2545,2545,2545,0
|
|
20241025,180600,67440955,2545,2545,2545,2545,0
|
|
20241025,180500,67440955,2545,2545,2545,2545,0
|
|
20241025,180400,67440955,2545,2545,2545,2545,0
|
|
20241025,180300,67440955,2545,2545,2545,2545,0
|
|
20241025,180200,67440955,2545,2545,2545,2545,0
|
|
20241025,180100,67440955,2545,2545,2545,2545,0
|
|
20241025,180000,67440955,2545,2545,2545,2545,0
|
|
20241025,175900,67440955,2545,2545,2545,2545,0
|
|
20241025,175800,67440955,2545,2545,2545,2545,0
|
|
20241025,175700,67440955,2545,2545,2545,2545,0
|
|
20241025,175600,67440955,2545,2545,2545,2545,0
|
|
20241025,175500,67440955,2545,2545,2545,2545,0
|
|
20241025,175400,67440955,2545,2545,2545,2545,0
|
|
20241025,175300,67440955,2545,2545,2545,2545,0
|
|
20241025,175200,67440955,2545,2545,2545,2545,0
|
|
20241025,175100,67440955,2545,2545,2545,2545,0
|
|
20241025,175000,67440955,2545,2545,2545,2545,0
|
|
20241025,174900,67440955,2545,2545,2545,2545,0
|
|
20241025,174800,67440955,2545,2545,2545,2545,0
|
|
20241025,174700,67440955,2545,2545,2545,2545,0
|
|
20241025,174600,67440955,2545,2545,2545,2545,0
|
|
20241025,174500,67440955,2545,2545,2545,2545,0
|
|
20241025,174400,67440955,2545,2545,2545,2545,215
|
|
20241025,174300,67440955,2545,2545,2545,2545,0
|
|
20241025,174200,67440955,2545,2545,2545,2545,0
|
|
20241025,174100,67440955,2545,2545,2545,2545,0
|
|
20241025,174000,67440955,2545,2545,2545,2545,0
|
|
20241025,173900,67440955,2545,2545,2545,2545,0
|
|
20241025,173800,67440955,2545,2545,2545,2545,0
|
|
20241025,173700,67440955,2545,2545,2545,2545,0
|
|
20241025,173600,67440955,2545,2545,2545,2545,0
|
|
20241025,173500,67440955,2545,2545,2545,2545,0
|
|
20241025,173400,67440955,2545,2545,2545,2545,0
|
|
20241025,173300,67440955,2545,2545,2545,2545,0
|
|
20241025,173200,67440955,2545,2545,2545,2545,0
|
|
20241025,173100,67440955,2545,2545,2545,2545,0
|
|
20241025,173000,67440955,2545,2545,2545,2545,0
|
|
20241025,172900,67440955,2545,2545,2545,2545,0
|
|
20241025,172800,67440955,2545,2545,2545,2545,0
|
|
20241025,172700,67440955,2545,2545,2545,2545,0
|
|
20241025,172600,67440955,2545,2545,2545,2545,0
|
|
20241025,172500,67440955,2545,2545,2545,2545,0
|
|
20241025,172400,67440955,2545,2545,2545,2545,0
|
|
20241025,172300,67440955,2545,2545,2545,2545,0
|
|
20241025,172200,67440955,2545,2545,2545,2545,0
|
|
20241025,172100,67440955,2545,2545,2545,2545,0
|
|
20241025,172000,67440955,2545,2545,2545,2545,0
|
|
20241025,171900,67440955,2545,2545,2545,2545,0
|
|
20241025,171800,67440955,2545,2545,2545,2545,0
|
|
20241025,171700,67440955,2545,2545,2545,2545,0
|
|
20241025,171600,67440955,2545,2545,2545,2545,0
|
|
20241025,171500,67440955,2545,2545,2545,2545,0
|
|
20241025,171400,67440955,2545,2545,2545,2545,215
|
|
20241025,171300,67440955,2545,2545,2545,2545,0
|
|
20241025,171200,67440955,2545,2545,2545,2545,0
|
|
20241025,171100,67440955,2545,2545,2545,2545,0
|
|
20241025,171000,67440955,2545,2545,2545,2545,0
|
|
20241025,170900,67440955,2545,2545,2545,2545,0
|
|
20241025,170800,67440955,2545,2545,2545,2545,0
|
|
20241025,170700,67440955,2545,2545,2545,2545,0
|
|
20241025,170600,67440955,2545,2545,2545,2545,0
|
|
20241025,170500,67440955,2545,2545,2545,2545,0
|
|
20241025,170400,67440955,2545,2545,2545,2545,0
|
|
20241025,170300,67440955,2545,2545,2545,2545,0
|
|
20241025,170200,67440955,2545,2545,2545,2545,0
|
|
20241025,170100,67440955,2545,2545,2545,2545,0
|
|
20241025,170000,67440955,2545,2545,2545,2545,0
|
|
20241025,165900,67440955,2545,2545,2545,2545,0
|
|
20241025,165800,67440955,2545,2545,2545,2545,0
|
|
20241025,165700,67440955,2545,2545,2545,2545,0
|
|
20241025,165600,67440955,2545,2545,2545,2545,0
|
|
20241025,165500,67440955,2545,2545,2545,2545,0
|
|
20241025,165400,67440955,2545,2545,2545,2545,0
|
|
20241025,165300,67440955,2545,2545,2545,2545,0
|
|
20241025,165200,67440955,2545,2545,2545,2545,0
|
|
20241025,165100,67440955,2545,2545,2545,2545,0
|
|
20241025,165000,67440955,2545,2545,2545,2545,0
|
|
20241025,164900,67440955,2545,2545,2545,2545,0
|
|
20241025,164800,67440955,2545,2545,2545,2545,0
|
|
20241025,164700,67440955,2545,2545,2545,2545,0
|
|
20241025,164600,67440955,2545,2545,2545,2545,0
|
|
20241025,164500,67440955,2545,2545,2545,2545,0
|
|
20241025,164400,67440955,2545,2545,2545,2545,215
|
|
20241025,164300,67440955,2545,2545,2545,2545,0
|
|
20241025,164200,67440955,2545,2545,2545,2545,0
|
|
20241025,164100,67440955,2545,2545,2545,2545,0
|
|
20241025,164000,67440955,2545,2545,2545,2545,0
|
|
20241025,163900,67440955,2545,2545,2545,2545,0
|
|
20241025,163800,67440955,2545,2545,2545,2545,0
|
|
20241025,163700,67440955,2545,2545,2545,2545,0
|
|
20241025,163600,67440955,2545,2545,2545,2545,0
|
|
20241025,163500,67440955,2545,2545,2545,2545,0
|
|
20241025,163400,67440955,2545,2545,2545,2545,0
|
|
20241025,163300,67440955,2545,2545,2545,2545,0
|
|
20241025,163200,67440955,2545,2545,2545,2545,0
|
|
20241025,163100,67440955,2545,2545,2545,2545,0
|
|
20241025,163000,67440955,2545,2545,2545,2545,0
|
|
20241025,162900,67440955,2545,2545,2545,2545,0
|
|
20241025,162800,67440955,2545,2545,2545,2545,0
|
|
20241025,162700,67440955,2545,2545,2545,2545,0
|
|
20241025,162600,67440955,2545,2545,2545,2545,0
|
|
20241025,162500,67440955,2545,2545,2545,2545,0
|
|
20241025,162400,67440955,2545,2545,2545,2545,0
|
|
20241025,162300,67440955,2545,2545,2545,2545,0
|
|
20241025,162200,67440955,2545,2545,2545,2545,0
|
|
20241025,162100,67440955,2545,2545,2545,2545,0
|
|
20241025,162000,67440955,2545,2545,2545,2545,0
|
|
20241025,161900,67440955,2545,2545,2545,2545,0
|
|
20241025,161800,67440955,2545,2545,2545,2545,0
|
|
20241025,161700,67440955,2545,2545,2545,2545,0
|
|
20241025,161600,67440955,2545,2545,2545,2545,0
|
|
20241025,161500,67440955,2545,2545,2545,2545,0
|
|
20241025,161400,67440955,2545,2545,2545,2545,215
|
|
20241025,161300,67440955,2545,2545,2545,2545,0
|
|
20241025,161200,67440955,2545,2545,2545,2545,0
|
|
20241025,161100,67440955,2545,2545,2545,2545,0
|
|
20241025,161000,67440955,2545,2545,2545,2545,0
|
|
20241025,160900,67440955,2545,2545,2545,2545,0
|
|
20241025,160800,67440955,2545,2545,2545,2545,0
|
|
20241025,160700,67440955,2545,2545,2545,2545,0
|
|
20241025,160600,67440955,2545,2545,2545,2545,0
|
|
20241025,160500,67440955,2545,2545,2545,2545,0
|
|
20241025,160400,67440955,2545,2545,2545,2545,0
|
|
20241025,160300,67440955,2545,2545,2545,2545,0
|
|
20241025,160200,67440955,2545,2545,2545,2545,0
|
|
20241025,160100,67440955,2545,2545,2545,2545,0
|
|
20241025,160000,67440955,2545,2545,2545,2545,0
|
|
20241025,155900,67440955,2545,2545,2545,2545,0
|
|
20241025,155800,67440955,2545,2545,2545,2545,0
|
|
20241025,155700,67440955,2545,2545,2545,2545,0
|
|
20241025,155600,67440955,2545,2545,2545,2545,0
|
|
20241025,155500,67440955,2545,2545,2545,2545,0
|
|
20241025,155400,67440955,2545,2545,2545,2545,0
|
|
20241025,155300,67440955,2545,2545,2545,2545,0
|
|
20241025,155200,67440955,2545,2545,2545,2545,0
|
|
20241025,155100,67440955,2545,2545,2545,2545,0
|
|
20241025,155000,67440955,2545,2545,2545,2545,0
|
|
20241025,154900,67440955,2545,2545,2545,2545,0
|
|
20241025,154800,67440955,2545,2545,2545,2545,0
|
|
20241025,154700,67440955,2545,2545,2545,2545,0
|
|
20241025,154600,67440955,2545,2545,2545,2545,0
|
|
20241025,154500,67440955,2545,2545,2545,2545,0
|
|
20241025,154400,67440955,2545,2545,2545,2545,215
|
|
20241025,154300,67440955,2545,2545,2545,2545,0
|
|
20241025,154200,67440955,2545,2545,2545,2545,0
|
|
20241025,154100,67440955,2545,2545,2545,2545,0
|
|
20241025,154000,67440955,2545,2545,2545,2545,0
|
|
20241025,153900,67440955,2545,2545,2545,2545,0
|
|
20241025,153800,67440955,2545,2545,2545,2545,0
|
|
20241025,153700,67440955,2545,2545,2545,2545,0
|
|
20241025,153600,67440955,2545,2545,2545,2545,0
|
|
20241025,153500,67440955,2545,2545,2545,2545,0
|
|
20241025,153400,67440955,2545,2545,2545,2545,0
|
|
20241025,153300,67440955,2545,2545,2545,2545,0
|
|
20241025,153200,67440955,2545,2545,2545,2545,0
|
|
20241025,153100,67440955,2545,2545,2545,2545,0
|
|
20241025,153000,67440955,2545,2545,2545,2545,215
|
|
20241025,152900,66893780,2525,2525,2525,2525,0
|
|
20241025,152800,66893780,2525,2525,2525,2525,0
|
|
20241025,152700,66893780,2525,2525,2525,2525,0
|
|
20241025,152600,66893780,2525,2525,2525,2525,0
|
|
20241025,152500,66893780,2525,2525,2525,2525,0
|
|
20241025,152400,66893780,2525,2525,2525,2525,0
|
|
20241025,152300,66893780,2525,2525,2525,2525,0
|
|
20241025,152200,66893780,2525,2525,2525,2525,0
|
|
20241025,152100,66893780,2525,2525,2525,2525,0
|
|
20241025,152000,66893780,2525,2525,2525,2525,0
|
|
20241025,151900,66893780,2525,2525,2525,2525,0
|
|
20241025,151800,66893780,2525,2525,2525,2525,0
|
|
20241025,151700,66893780,2525,2525,2525,2525,0
|
|
20241025,151600,66893780,2525,2525,2525,2525,0
|
|
20241025,151500,66893780,2525,2525,2525,2525,0
|
|
20241025,151400,66893780,2525,2525,2525,2525,0
|
|
20241025,151300,66893780,2525,2525,2525,2525,0
|
|
20241025,151200,66893780,2525,2525,2525,2525,0
|
|
20241025,151100,66893780,2525,2525,2525,2525,7
|
|
20241025,151000,66876105,2525,2525,2525,2525,20
|
|
20241025,150900,66825605,2520,2520,2520,2520,0
|
|
20241025,150800,66825605,2520,2520,2520,2520,0
|
|
20241025,150700,66825605,2520,2520,2520,2520,0
|
|
20241025,150600,66825605,2520,2520,2520,2520,0
|
|
20241025,150500,66825605,2520,2520,2520,2520,0
|
|
20241025,150400,66825605,2520,2520,2520,2520,0
|
|
20241025,150300,66825605,2520,2520,2520,2520,0
|
|
20241025,150200,66825605,2520,2520,2520,2520,0
|
|
20241025,150100,66825605,2520,2520,2520,2520,0
|
|
20241025,150000,66825605,2520,2525,2525,2520,33
|
|
20241025,145900,66742345,2525,2525,2525,2525,0
|
|
20241025,145800,66742345,2525,2525,2525,2525,75
|
|
20241025,145700,66552970,2520,2535,2535,2520,2036
|
|
20241025,145600,61404545,2545,2530,2545,2530,2907
|
|
20241025,145500,54049740,2530,2525,2530,2525,11
|
|
20241025,145400,54021915,2530,2550,2550,2530,2096
|
|
20241025,145300,48702340,2565,2565,2565,2565,0
|
|
20241025,145200,48702340,2565,2565,2565,2565,0
|
|
20241025,145100,48702340,2565,2565,2565,2565,0
|
|
20241025,145000,48702340,2565,2565,2565,2565,0
|
|
20241025,144900,48702340,2565,2565,2565,2565,0
|
|
20241025,144800,48702340,2565,2565,2565,2565,0
|
|
20241025,144700,48702340,2565,2565,2565,2565,0
|
|
20241025,144600,48702340,2565,2565,2565,2565,0
|
|
20241025,144500,48702340,2565,2565,2565,2565,0
|
|
20241025,144400,48702340,2565,2565,2565,2565,0
|
|
20241025,144300,48702340,2565,2565,2565,2565,0
|
|
20241025,144200,48702340,2565,2565,2565,2565,0
|
|
20241025,144100,48702340,2565,2565,2565,2565,0
|
|
20241025,144000,48702340,2565,2565,2565,2565,0
|
|
20241025,143900,48702340,2565,2565,2565,2565,0
|
|
20241025,143800,48702340,2565,2565,2565,2565,0
|
|
20241025,143700,48702340,2565,2565,2565,2565,0
|
|
20241025,143600,48702340,2565,2565,2565,2565,0
|
|
20241025,143500,48702340,2565,2565,2565,2565,0
|
|
20241025,143400,48702340,2565,2565,2565,2565,0
|
|
20241025,143300,48702340,2565,2565,2565,2565,0
|
|
20241025,143200,48702340,2565,2565,2565,2565,0
|
|
20241025,143100,48702340,2565,2565,2565,2565,0
|
|
20241025,143000,48702340,2565,2565,2565,2565,0
|
|
20241025,142900,48702340,2565,2565,2565,2565,0
|
|
20241025,142800,48702340,2565,2565,2565,2565,0
|
|
20241025,142700,48702340,2565,2565,2565,2565,0
|
|
20241025,142600,48702340,2565,2565,2565,2565,0
|
|
20241025,142500,48702340,2565,2565,2565,2565,0
|
|
20241025,142400,48702340,2565,2565,2565,2565,0
|
|
20241025,142300,48702340,2565,2565,2565,2565,0
|
|
20241025,142200,48702340,2565,2565,2565,2565,0
|
|
20241025,142100,48702340,2565,2565,2565,2565,0
|
|
20241025,142000,48702340,2565,2565,2565,2565,0
|
|
20241025,141900,48702340,2565,2565,2565,2565,0
|
|
20241025,141800,48702340,2565,2565,2565,2565,0
|
|
20241025,141700,48702340,2565,2560,2565,2560,5
|
|
20241025,141600,48689535,2555,2555,2555,2555,0
|
|
20241025,141500,48689535,2555,2555,2555,2555,13
|
|
20241025,141400,48656320,2545,2545,2565,2545,1015
|
|
20241025,141300,46055185,2540,2540,2540,2540,0
|
|
20241025,141200,46055185,2540,2540,2540,2540,41
|
|
20241025,141100,45951045,2530,2530,2530,2530,0
|
|
20241025,141000,45951045,2530,2540,2540,2530,112
|
|
20241025,140900,45666945,2555,2555,2555,2555,0
|
|
20241025,140800,45666945,2555,2535,2555,2535,2105
|
|
20241025,140700,40289365,2535,2520,2535,2520,1339
|
|
20241025,140600,36895560,2520,2565,2565,2520,4002
|
|
20241025,140500,26768215,2565,2565,2565,2565,0
|
|
20241025,140400,26768215,2565,2565,2565,2565,0
|
|
20241025,140300,26768215,2565,2565,2565,2565,0
|
|
20241025,140200,26768215,2565,2565,2565,2565,0
|
|
20241025,140100,26768215,2565,2565,2565,2565,0
|
|
20241025,140000,26768215,2565,2565,2565,2565,0
|
|
20241025,135900,26768215,2565,2565,2565,2565,0
|
|
20241025,135800,26768215,2565,2565,2565,2565,10
|
|
20241025,135700,26742565,2580,2580,2580,2580,0
|
|
20241025,135600,26742565,2580,2575,2580,2575,63
|
|
20241025,135500,26580030,2580,2580,2580,2580,0
|
|
20241025,135400,26580030,2580,2580,2580,2580,0
|
|
20241025,135300,26580030,2580,2580,2580,2580,0
|
|
20241025,135200,26580030,2580,2575,2580,2575,447
|
|
20241025,135100,25428995,2575,2575,2575,2575,600
|
|
20241025,135000,23883995,2575,2575,2575,2575,0
|
|
20241025,134900,23883995,2575,2575,2575,2575,0
|
|
20241025,134800,23883995,2575,2575,2575,2575,0
|
|
20241025,134700,23883995,2575,2575,2575,2575,0
|
|
20241025,134600,23883995,2575,2575,2575,2575,0
|
|
20241025,134500,23883995,2575,2570,2575,2570,3
|
|
20241025,134400,23876275,2575,2575,2575,2575,0
|
|
20241025,134300,23876275,2575,2575,2575,2575,0
|
|
20241025,134200,23876275,2575,2575,2575,2575,0
|
|
20241025,134100,23876275,2575,2575,2575,2575,0
|
|
20241025,134000,23876275,2575,2570,2575,2570,2
|
|
20241025,133900,23871130,2570,2570,2570,2570,16
|
|
20241025,133800,23830010,2580,2580,2580,2580,1
|
|
20241025,133700,23827430,2585,2580,2585,2575,4
|
|
20241025,133600,23817110,2575,2585,2585,2575,19
|
|
20241025,133500,23768145,2585,2580,2585,2575,130
|
|
20241025,133400,23432140,2575,2575,2580,2575,275
|
|
20241025,133300,22723755,2575,2575,2575,2575,0
|
|
20241025,133200,22723755,2575,2565,2575,2565,15
|
|
20241025,133100,22685260,2565,2565,2565,2565,0
|
|
20241025,133000,22685260,2565,2565,2565,2565,1
|
|
20241025,132900,22682695,2575,2575,2575,2575,0
|
|
20241025,132800,22682695,2575,2575,2575,2575,1
|
|
20241025,132700,22680120,2575,2575,2575,2575,1
|
|
20241025,132600,22677545,2575,2575,2575,2575,1
|
|
20241025,132500,22674970,2565,2565,2565,2565,3
|
|
20241025,132400,22667275,2565,2565,2565,2565,0
|
|
20241025,132300,22667275,2565,2570,2575,2565,425
|
|
20241025,132200,21575120,2570,2570,2570,2570,0
|
|
20241025,132100,21575120,2570,2565,2570,2565,27
|
|
20241025,132000,21505745,2570,2570,2570,2570,1
|
|
20241025,131900,21503175,2570,2550,2570,2550,110
|
|
20241025,131800,21221085,2560,2555,2560,2555,12
|
|
20241025,131700,21190420,2550,2550,2550,2550,0
|
|
20241025,131600,21190420,2550,2550,2550,2550,0
|
|
20241025,131500,21190420,2550,2550,2550,2550,0
|
|
20241025,131400,21190420,2550,2550,2550,2550,0
|
|
20241025,131300,21190420,2550,2550,2550,2550,0
|
|
20241025,131200,21190420,2550,2550,2550,2550,0
|
|
20241025,131100,21190420,2550,2550,2550,2550,12
|
|
20241025,131000,21159820,2550,2550,2550,2550,0
|
|
20241025,130900,21159820,2550,2550,2550,2550,15
|
|
20241025,130800,21121570,2550,2550,2570,2550,672
|
|
20241025,130700,19395190,2570,2550,2570,2550,900
|
|
20241025,130600,17082595,2570,2550,2570,2550,12
|
|
20241025,130500,17051820,2535,2535,2535,2535,0
|
|
20241025,130400,17051820,2535,2535,2535,2535,0
|
|
20241025,130300,17051820,2535,2530,2565,2530,1304
|
|
20241025,130200,13718090,2525,2525,2525,2525,8
|
|
20241025,130100,13697890,2535,2535,2535,2535,0
|
|
20241025,130000,13697890,2535,2535,2535,2535,0
|
|
20241025,125900,13697890,2535,2535,2535,2535,0
|
|
20241025,125800,13697890,2535,2535,2535,2535,0
|
|
20241025,125700,13697890,2535,2535,2535,2535,0
|
|
20241025,125600,13697890,2535,2530,2535,2530,445
|
|
20241025,125500,12571815,2530,2525,2530,2525,3
|
|
20241025,125400,12564230,2530,2530,2530,2530,0
|
|
20241025,125300,12564230,2530,2530,2530,2530,0
|
|
20241025,125200,12564230,2530,2530,2530,2530,0
|
|
20241025,125100,12564230,2530,2530,2530,2530,0
|
|
20241025,125000,12564230,2530,2530,2530,2530,0
|
|
20241025,124900,12564230,2530,2530,2530,2530,0
|
|
20241025,124800,12564230,2530,2520,2530,2520,4
|
|
20241025,124700,12554130,2520,2520,2520,2520,1
|
|
20241025,124600,12551610,2525,2525,2525,2525,0
|
|
20241025,124500,12551610,2525,2525,2525,2525,0
|
|
20241025,124400,12551610,2525,2525,2525,2525,0
|
|
20241025,124300,12551610,2525,2525,2525,2525,0
|
|
20241025,124200,12551610,2525,2525,2525,2525,1
|
|
20241025,124100,12549085,2530,2530,2530,2530,0
|
|
20241025,124000,12549085,2530,2530,2530,2530,1
|
|
20241025,123900,12546555,2520,2520,2520,2520,0
|
|
20241025,123800,12546555,2520,2520,2520,2520,0
|
|
20241025,123700,12546555,2520,2520,2520,2520,0
|
|
20241025,123600,12546555,2520,2520,2520,2520,15
|
|
20241025,123500,12508755,2520,2510,2520,2510,938
|
|
20241025,123400,10151845,2510,2510,2510,2510,0
|
|
20241025,123300,10151845,2510,2510,2510,2510,0
|
|
20241025,123200,10151845,2510,2510,2510,2510,0
|
|
20241025,123100,10151845,2510,2510,2510,2510,0
|
|
20241025,123000,10151845,2510,2510,2510,2510,0
|
|
20241025,122900,10151845,2510,2510,2510,2510,0
|
|
20241025,122800,10151845,2510,2510,2510,2510,0
|
|
20241025,122700,10151845,2510,2510,2510,2510,0
|
|
20241025,122600,10151845,2510,2510,2510,2510,0
|
|
20241025,122500,10151845,2510,2510,2510,2510,0
|
|
20241025,122400,10151845,2510,2510,2510,2510,0
|
|
20241025,122300,10151845,2510,2510,2510,2510,0
|
|
20241025,122200,10151845,2510,2510,2510,2510,0
|
|
20241025,122100,10151845,2510,2510,2510,2510,0
|
|
20241025,122000,10151845,2510,2510,2510,2510,0
|
|
20241025,121900,10151845,2510,2510,2510,2510,0
|
|
20241025,121800,10151845,2510,2510,2510,2510,0
|
|
20241025,121700,10151845,2510,2510,2510,2510,0
|
|
20241025,121600,10151845,2510,2510,2510,2510,0
|
|
20241025,121500,10151845,2510,2510,2510,2510,0
|
|
20241025,121400,10151845,2510,2510,2510,2510,0
|
|
20241025,121300,10151845,2510,2510,2510,2510,0
|
|
20241025,121200,10151845,2510,2510,2510,2510,0
|
|
20241025,121100,10151845,2510,2510,2510,2510,0
|
|
20241025,121000,10151845,2510,2510,2510,2510,9
|
|
20241025,120900,10129255,2510,2510,2510,2510,367
|
|
20241025,120800,9208085,2515,2520,2520,2515,26
|
|
20241025,120700,9142690,2515,2515,2515,2515,0
|
|
20241025,120600,9142690,2515,2515,2515,2515,0
|
|
20241025,120500,9142690,2515,2515,2515,2515,0
|
|
20241025,120400,9142690,2515,2515,2515,2515,0
|
|
20241025,120300,9142690,2515,2515,2515,2515,0
|
|
20241025,120200,9142690,2515,2515,2515,2515,0
|
|
20241025,120100,9142690,2515,2515,2515,2515,0
|
|
20241025,120000,9142690,2515,2515,2515,2515,0
|
|
20241025,115900,9142690,2515,2515,2515,2515,1
|
|
20241025,115800,9140175,2520,2520,2520,2520,0
|
|
20241025,115700,9140175,2520,2520,2520,2520,0
|
|
20241025,115600,9140175,2520,2520,2520,2520,10
|
|
20241025,115500,9114975,2520,2520,2520,2520,0
|
|
20241025,115400,9114975,2520,2520,2520,2520,0
|
|
20241025,115300,9114975,2520,2520,2520,2520,0
|
|
20241025,115200,9114975,2520,2520,2520,2520,0
|
|
20241025,115100,9114975,2520,2520,2520,2520,0
|
|
20241025,115000,9114975,2520,2520,2520,2520,3
|
|
20241025,114900,9107415,2515,2515,2515,2515,0
|
|
20241025,114800,9107415,2515,2515,2515,2515,0
|
|
20241025,114700,9107415,2515,2515,2515,2515,0
|
|
20241025,114600,9107415,2515,2515,2515,2515,0
|
|
20241025,114500,9107415,2515,2515,2515,2515,65
|
|
20241025,114400,8943940,2515,2515,2515,2515,0
|
|
20241025,114300,8943940,2515,2515,2515,2515,0
|
|
20241025,114200,8943940,2515,2515,2515,2515,0
|
|
20241025,114100,8943940,2515,2515,2515,2515,0
|
|
20241025,114000,8943940,2515,2515,2515,2515,0
|
|
20241025,113900,8943940,2515,2515,2515,2515,0
|
|
20241025,113800,8943940,2515,2515,2515,2515,0
|
|
20241025,113700,8943940,2515,2515,2515,2515,0
|
|
20241025,113600,8943940,2515,2515,2515,2515,0
|
|
20241025,113500,8943940,2515,2515,2515,2515,0
|
|
20241025,113400,8943940,2515,2510,2515,2510,21
|
|
20241025,113300,8891225,2510,2510,2510,2510,0
|
|
20241025,113200,8891225,2510,2510,2510,2510,0
|
|
20241025,113100,8891225,2510,2510,2510,2510,1
|
|
20241025,113000,8888715,2515,2515,2515,2515,0
|
|
20241025,112900,8888715,2515,2530,2530,2515,1215
|
|
20241025,112800,5827145,2565,2530,2565,2530,34
|
|
20241025,112700,5740410,2530,2525,2570,2520,411
|
|
20241025,112600,4698465,2525,2525,2525,2525,0
|
|
20241025,112500,4698465,2525,2525,2525,2525,0
|
|
20241025,112400,4698465,2525,2525,2525,2525,0
|
|
20241025,112300,4698465,2525,2525,2525,2525,0
|
|
20241025,112200,4698465,2525,2525,2525,2525,0
|
|
20241025,112100,4698465,2525,2520,2525,2520,4
|
|
20241025,112000,4688370,2520,2520,2520,2520,0
|
|
20241025,111900,4688370,2520,2520,2520,2520,0
|
|
20241025,111800,4688370,2520,2520,2520,2520,0
|
|
20241025,111700,4688370,2520,2520,2520,2520,1
|
|
20241025,111600,4685850,2525,2525,2525,2525,0
|
|
20241025,111500,4685850,2525,2525,2525,2525,0
|
|
20241025,111400,4685850,2525,2525,2525,2525,0
|
|
20241025,111300,4685850,2525,2525,2525,2525,0
|
|
20241025,111200,4685850,2525,2525,2525,2525,0
|
|
20241025,111100,4685850,2525,2525,2525,2525,0
|
|
20241025,111000,4685850,2525,2525,2525,2525,0
|
|
20241025,110900,4685850,2525,2525,2525,2525,0
|
|
20241025,110800,4685850,2525,2525,2525,2525,0
|
|
20241025,110700,4685850,2525,2525,2525,2525,0
|
|
20241025,110600,4685850,2525,2525,2525,2525,0
|
|
20241025,110500,4685850,2525,2525,2525,2525,0
|
|
20241025,110400,4685850,2525,2525,2525,2525,0
|
|
20241025,110300,4685850,2525,2525,2525,2525,0
|
|
20241025,110200,4685850,2525,2525,2525,2525,0
|
|
20241025,110100,4685850,2525,2520,2525,2520,3
|
|
20241025,110000,4678280,2525,2525,2525,2525,0
|
|
20241025,105900,4678280,2525,2525,2525,2525,0
|
|
20241025,105800,4678280,2525,2525,2525,2525,0
|
|
20241025,105700,4678280,2525,2525,2525,2525,0
|
|
20241025,105600,4678280,2525,2525,2525,2525,0
|
|
20241025,105500,4678280,2525,2525,2525,2525,0
|
|
20241025,105400,4678280,2525,2525,2525,2525,0
|
|
20241025,105300,4678280,2525,2525,2525,2525,0
|
|
20241025,105200,4678280,2525,2525,2525,2525,0
|
|
20241025,105100,4678280,2525,2525,2525,2525,0
|
|
20241025,105000,4678280,2525,2525,2525,2525,0
|
|
20241025,104900,4678280,2525,2525,2525,2525,0
|
|
20241025,104800,4678280,2525,2525,2525,2525,0
|
|
20241025,104700,4678280,2525,2525,2525,2525,0
|
|
20241025,104600,4678280,2525,2525,2525,2525,0
|
|
20241025,104500,4678280,2525,2525,2525,2525,0
|
|
20241025,104400,4678280,2525,2525,2525,2525,31
|
|
20241025,104300,4600005,2525,2515,2525,2515,37
|
|
20241025,104200,4506755,2520,2520,2520,2520,0
|
|
20241025,104100,4506755,2520,2520,2520,2520,0
|
|
20241025,104000,4506755,2520,2520,2520,2520,0
|
|
20241025,103900,4506755,2520,2520,2520,2520,0
|
|
20241025,103800,4506755,2520,2520,2520,2520,0
|
|
20241025,103700,4506755,2520,2520,2520,2520,1
|
|
20241025,103600,4504235,2525,2525,2525,2525,0
|
|
20241025,103500,4504235,2525,2525,2525,2525,0
|
|
20241025,103400,4504235,2525,2520,2525,2520,21
|
|
20241025,103300,4451310,2525,2515,2525,2515,17
|
|
20241025,103200,4408540,2515,2515,2515,2515,0
|
|
20241025,103100,4408540,2515,2515,2515,2515,239
|
|
20241025,103000,3807455,2520,2520,2520,2520,0
|
|
20241025,102900,3807455,2520,2520,2520,2520,0
|
|
20241025,102800,3807455,2520,2520,2520,2520,2
|
|
20241025,102700,3802415,2515,2515,2515,2515,0
|
|
20241025,102600,3802415,2515,2515,2515,2515,0
|
|
20241025,102500,3802415,2515,2515,2515,2515,0
|
|
20241025,102400,3802415,2515,2515,2515,2515,0
|
|
20241025,102300,3802415,2515,2515,2515,2515,0
|
|
20241025,102200,3802415,2515,2515,2515,2515,0
|
|
20241025,102100,3802415,2515,2515,2515,2515,0
|
|
20241025,102000,3802415,2515,2515,2515,2515,0
|
|
20241025,101900,3802415,2515,2515,2515,2515,0
|
|
20241025,101800,3802415,2515,2515,2515,2515,0
|
|
20241025,101700,3802415,2515,2515,2515,2515,0
|
|
20241025,101600,3802415,2515,2515,2515,2515,0
|
|
20241025,101500,3802415,2515,2515,2515,2515,0
|
|
20241025,101400,3802415,2515,2515,2515,2515,0
|
|
20241025,101300,3802415,2515,2515,2515,2515,0
|
|
20241025,101200,3802415,2515,2515,2515,2515,0
|
|
20241025,101100,3802415,2515,2515,2515,2515,0
|
|
20241025,101000,3802415,2515,2515,2515,2515,1
|
|
20241025,100900,3799900,2525,2525,2525,2525,0
|
|
20241025,100800,3799900,2525,2525,2525,2525,0
|
|
20241025,100700,3799900,2525,2525,2525,2525,0
|
|
20241025,100600,3799900,2525,2525,2525,2525,0
|
|
20241025,100500,3799900,2525,2525,2525,2525,0
|
|
20241025,100400,3799900,2525,2525,2525,2525,1
|
|
20241025,100300,3797375,2530,2520,2530,2520,3
|
|
20241025,100200,3789800,2530,2530,2530,2530,0
|
|
20241025,100100,3789800,2530,2530,2530,2530,0
|
|
20241025,100000,3789800,2530,2530,2530,2530,0
|
|
20241025,095900,3789800,2530,2525,2530,2525,3
|
|
20241025,095800,3782215,2525,2525,2525,2525,0
|
|
20241025,095700,3782215,2525,2525,2525,2525,0
|
|
20241025,095600,3782215,2525,2520,2530,2520,61
|
|
20241025,095500,3628465,2520,2515,2520,2515,28
|
|
20241025,095400,3558035,2525,2520,2525,2520,52
|
|
20241025,095300,3426980,2530,2530,2530,2530,1
|
|
20241025,095200,3424450,2530,2530,2530,2530,0
|
|
20241025,095100,3424450,2530,2530,2530,2530,0
|
|
20241025,095000,3424450,2530,2530,2530,2530,1
|
|
20241025,094900,3421920,2530,2530,2530,2530,2
|
|
20241025,094800,3416860,2525,2525,2525,2525,0
|
|
20241025,094700,3416860,2525,2525,2525,2525,0
|
|
20241025,094600,3416860,2525,2525,2525,2525,0
|
|
20241025,094500,3416860,2525,2525,2525,2525,0
|
|
20241025,094400,3416860,2525,2525,2525,2525,0
|
|
20241025,094300,3416860,2525,2525,2525,2525,0
|
|
20241025,094200,3416860,2525,2525,2525,2525,0
|
|
20241025,094100,3416860,2525,2520,2530,2520,55
|
|
20241025,094000,3277990,2515,2520,2520,2515,451
|
|
20241025,093900,2143715,2535,2535,2535,2535,0
|
|
20241025,093800,2143715,2535,2535,2535,2535,0
|
|
20241025,093700,2143715,2535,2535,2535,2535,0
|
|
20241025,093600,2143715,2535,2535,2535,2535,0
|
|
20241025,093500,2143715,2535,2520,2535,2520,34
|
|
20241025,093400,2058005,2535,2535,2535,2535,0
|
|
20241025,093300,2058005,2535,2535,2535,2535,0
|
|
20241025,093200,2058005,2535,2520,2535,2520,4
|
|
20241025,093100,2047900,2535,2525,2535,2525,312
|
|
20241025,093000,1257605,2525,2525,2525,2525,0
|
|
20241025,092900,1257605,2525,2525,2525,2525,0
|
|
20241025,092800,1257605,2525,2525,2525,2525,1
|
|
20241025,092700,1255080,2530,2530,2530,2530,1
|
|
20241025,092600,1252550,2535,2535,2535,2535,0
|
|
20241025,092500,1252550,2535,2535,2535,2535,1
|
|
20241025,092400,1250015,2535,2535,2535,2535,2
|
|
20241025,092300,1244945,2535,2535,2535,2535,1
|
|
20241025,092200,1242410,2535,2535,2535,2535,1
|
|
20241025,092100,1239875,2535,2535,2535,2535,1
|
|
20241025,092000,1237340,2535,2535,2535,2535,1
|
|
20241025,091900,1234805,2535,2535,2535,2535,0
|
|
20241025,091800,1234805,2535,2535,2535,2535,1
|
|
20241025,091700,1232270,2535,2535,2535,2535,1
|
|
20241025,091600,1229735,2535,2535,2535,2535,1
|
|
20241025,091500,1227200,2535,2535,2535,2535,1
|
|
20241025,091400,1224665,2535,2535,2535,2535,1
|
|
20241025,091300,1222130,2535,2535,2535,2535,1
|
|
20241025,091200,1219595,2535,2535,2535,2535,1
|
|
20241025,091100,1217060,2530,2520,2530,2520,75
|
|
20241025,091000,1027545,2520,2520,2520,2520,29
|
|
20241025,090900,954465,2520,2520,2520,2520,1
|
|
20241025,090800,951945,2520,2520,2520,2520,1
|
|
20241025,090700,949425,2520,2520,2520,2520,1
|
|
20241025,090600,946905,2520,2520,2525,2520,352
|
|
20241025,090500,59860,2520,2520,2520,2520,5
|
|
20241025,090400,47260,2520,2520,2520,2520,0
|
|
20241025,090300,47260,2520,2520,2520,2520,2
|
|
20241025,090200,42220,2520,2520,2520,2520,1
|
|
20241025,090100,39700,2525,2525,2525,2525,0
|
|
20241025,090000,39700,2525,2470,2525,2470,11
|