657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195400,583853950,14930,14930,14930,14930,1045
|
|
20241025,195300,583853950,14930,14930,14930,14930,0
|
|
20241025,195200,583853950,14930,14930,14930,14930,0
|
|
20241025,195100,583853950,14930,14930,14930,14930,0
|
|
20241025,195000,583853950,14930,14930,14930,14930,0
|
|
20241025,194900,583853950,14930,14930,14930,14930,0
|
|
20241025,194800,583853950,14930,14930,14930,14930,0
|
|
20241025,194700,583853950,14930,14930,14930,14930,0
|
|
20241025,194600,583853950,14930,14930,14930,14930,0
|
|
20241025,194500,583853950,14930,14930,14930,14930,0
|
|
20241025,194400,583853950,14930,14930,14930,14930,0
|
|
20241025,194300,583853950,14930,14930,14930,14930,0
|
|
20241025,194200,583853950,14930,14930,14930,14930,0
|
|
20241025,194100,583853950,14930,14930,14930,14930,0
|
|
20241025,194000,583853950,14930,14930,14930,14930,0
|
|
20241025,193900,583853950,14930,14930,14930,14930,0
|
|
20241025,193800,583853950,14930,14930,14930,14930,0
|
|
20241025,193700,583853950,14930,14930,14930,14930,0
|
|
20241025,193600,583853950,14930,14930,14930,14930,0
|
|
20241025,193500,583853950,14930,14930,14930,14930,0
|
|
20241025,193400,583853950,14930,14930,14930,14930,0
|
|
20241025,193300,583853950,14930,14930,14930,14930,0
|
|
20241025,193200,583853950,14930,14930,14930,14930,0
|
|
20241025,193100,583853950,14930,14930,14930,14930,0
|
|
20241025,193000,583853950,14930,14930,14930,14930,0
|
|
20241025,192900,583853950,14930,14930,14930,14930,0
|
|
20241025,192800,583853950,14930,14930,14930,14930,0
|
|
20241025,192700,583853950,14930,14930,14930,14930,0
|
|
20241025,192600,583853950,14930,14930,14930,14930,0
|
|
20241025,192500,583853950,14930,14930,14930,14930,0
|
|
20241025,192400,583853950,14930,14930,14930,14930,1045
|
|
20241025,192300,583853950,14930,14930,14930,14930,0
|
|
20241025,192200,583853950,14930,14930,14930,14930,0
|
|
20241025,192100,583853950,14930,14930,14930,14930,0
|
|
20241025,192000,583853950,14930,14930,14930,14930,0
|
|
20241025,191900,583853950,14930,14930,14930,14930,0
|
|
20241025,191800,583853950,14930,14930,14930,14930,0
|
|
20241025,191700,583853950,14930,14930,14930,14930,0
|
|
20241025,191600,583853950,14930,14930,14930,14930,0
|
|
20241025,191500,583853950,14930,14930,14930,14930,0
|
|
20241025,191400,583853950,14930,14930,14930,14930,0
|
|
20241025,191300,583853950,14930,14930,14930,14930,0
|
|
20241025,191200,583853950,14930,14930,14930,14930,0
|
|
20241025,191100,583853950,14930,14930,14930,14930,0
|
|
20241025,191000,583853950,14930,14930,14930,14930,0
|
|
20241025,190900,583853950,14930,14930,14930,14930,0
|
|
20241025,190800,583853950,14930,14930,14930,14930,0
|
|
20241025,190700,583853950,14930,14930,14930,14930,0
|
|
20241025,190600,583853950,14930,14930,14930,14930,0
|
|
20241025,190500,583853950,14930,14930,14930,14930,0
|
|
20241025,190400,583853950,14930,14930,14930,14930,0
|
|
20241025,190300,583853950,14930,14930,14930,14930,0
|
|
20241025,190200,583853950,14930,14930,14930,14930,0
|
|
20241025,190100,583853950,14930,14930,14930,14930,0
|
|
20241025,190000,583853950,14930,14930,14930,14930,0
|
|
20241025,185900,583853950,14930,14930,14930,14930,0
|
|
20241025,185800,583853950,14930,14930,14930,14930,0
|
|
20241025,185700,583853950,14930,14930,14930,14930,0
|
|
20241025,185600,583853950,14930,14930,14930,14930,0
|
|
20241025,185500,583853950,14930,14930,14930,14930,0
|
|
20241025,185400,583853950,14930,14930,14930,14930,1045
|
|
20241025,185300,583853950,14930,14930,14930,14930,0
|
|
20241025,185200,583853950,14930,14930,14930,14930,0
|
|
20241025,185100,583853950,14930,14930,14930,14930,0
|
|
20241025,185000,583853950,14930,14930,14930,14930,0
|
|
20241025,184900,583853950,14930,14930,14930,14930,0
|
|
20241025,184800,583853950,14930,14930,14930,14930,0
|
|
20241025,184700,583853950,14930,14930,14930,14930,0
|
|
20241025,184600,583853950,14930,14930,14930,14930,0
|
|
20241025,184500,583853950,14930,14930,14930,14930,0
|
|
20241025,184400,583853950,14930,14930,14930,14930,0
|
|
20241025,184300,583853950,14930,14930,14930,14930,0
|
|
20241025,184200,583853950,14930,14930,14930,14930,0
|
|
20241025,184100,583853950,14930,14930,14930,14930,0
|
|
20241025,184000,583853950,14930,14930,14930,14930,0
|
|
20241025,183900,583853950,14930,14930,14930,14930,0
|
|
20241025,183800,583853950,14930,14930,14930,14930,0
|
|
20241025,183700,583853950,14930,14930,14930,14930,0
|
|
20241025,183600,583853950,14930,14930,14930,14930,0
|
|
20241025,183500,583853950,14930,14930,14930,14930,0
|
|
20241025,183400,583853950,14930,14930,14930,14930,0
|
|
20241025,183300,583853950,14930,14930,14930,14930,0
|
|
20241025,183200,583853950,14930,14930,14930,14930,0
|
|
20241025,183100,583853950,14930,14930,14930,14930,0
|
|
20241025,183000,583853950,14930,14930,14930,14930,0
|
|
20241025,182900,583853950,14930,14930,14930,14930,0
|
|
20241025,182800,583853950,14930,14930,14930,14930,0
|
|
20241025,182700,583853950,14930,14930,14930,14930,0
|
|
20241025,182600,583853950,14930,14930,14930,14930,0
|
|
20241025,182500,583853950,14930,14930,14930,14930,0
|
|
20241025,182400,583853950,14930,14930,14930,14930,1045
|
|
20241025,182300,583853950,14930,14930,14930,14930,0
|
|
20241025,182200,583853950,14930,14930,14930,14930,0
|
|
20241025,182100,583853950,14930,14930,14930,14930,0
|
|
20241025,182000,583853950,14930,14930,14930,14930,0
|
|
20241025,181900,583853950,14930,14930,14930,14930,0
|
|
20241025,181800,583853950,14930,14930,14930,14930,0
|
|
20241025,181700,583853950,14930,14930,14930,14930,0
|
|
20241025,181600,583853950,14930,14930,14930,14930,0
|
|
20241025,181500,583853950,14930,14930,14930,14930,0
|
|
20241025,181400,583853950,14930,14930,14930,14930,0
|
|
20241025,181300,583853950,14930,14930,14930,14930,0
|
|
20241025,181200,583853950,14930,14930,14930,14930,0
|
|
20241025,181100,583853950,14930,14930,14930,14930,0
|
|
20241025,181000,583853950,14930,14930,14930,14930,0
|
|
20241025,180900,583853950,14930,14930,14930,14930,0
|
|
20241025,180800,583853950,14930,14930,14930,14930,0
|
|
20241025,180700,583853950,14930,14930,14930,14930,0
|
|
20241025,180600,583853950,14930,14930,14930,14930,0
|
|
20241025,180500,583853950,14930,14930,14930,14930,0
|
|
20241025,180400,583853950,14930,14930,14930,14930,0
|
|
20241025,180300,583853950,14930,14930,14930,14930,0
|
|
20241025,180200,583853950,14930,14930,14930,14930,0
|
|
20241025,180100,583853950,14930,14930,14930,14930,0
|
|
20241025,180000,583853950,14930,14930,14930,14930,0
|
|
20241025,175900,583853950,14930,14930,14930,14930,0
|
|
20241025,175800,583853950,14930,14930,14930,14930,0
|
|
20241025,175700,583853950,14930,14930,14930,14930,0
|
|
20241025,175600,583853950,14930,14930,14930,14930,0
|
|
20241025,175500,583853950,14930,14930,14930,14930,0
|
|
20241025,175400,583853950,14930,14930,14930,14930,1045
|
|
20241025,175300,583853950,14930,14930,14930,14930,0
|
|
20241025,175200,583853950,14930,14930,14930,14930,0
|
|
20241025,175100,583853950,14930,14930,14930,14930,0
|
|
20241025,175000,583853950,14930,14930,14930,14930,0
|
|
20241025,174900,583853950,14930,14930,14930,14930,0
|
|
20241025,174800,583853950,14930,14930,14930,14930,0
|
|
20241025,174700,583853950,14930,14930,14930,14930,0
|
|
20241025,174600,583853950,14930,14930,14930,14930,0
|
|
20241025,174500,583853950,14930,14930,14930,14930,0
|
|
20241025,174400,583853950,14930,14930,14930,14930,0
|
|
20241025,174300,583853950,14930,14930,14930,14930,0
|
|
20241025,174200,583853950,14930,14930,14930,14930,0
|
|
20241025,174100,583853950,14930,14930,14930,14930,0
|
|
20241025,174000,583853950,14930,14930,14930,14930,0
|
|
20241025,173900,583853950,14930,14930,14930,14930,0
|
|
20241025,173800,583853950,14930,14930,14930,14930,0
|
|
20241025,173700,583853950,14930,14930,14930,14930,0
|
|
20241025,173600,583853950,14930,14930,14930,14930,0
|
|
20241025,173500,583853950,14930,14930,14930,14930,0
|
|
20241025,173400,583853950,14930,14930,14930,14930,0
|
|
20241025,173300,583853950,14930,14930,14930,14930,0
|
|
20241025,173200,583853950,14930,14930,14930,14930,0
|
|
20241025,173100,583853950,14930,14930,14930,14930,0
|
|
20241025,173000,583853950,14930,14930,14930,14930,0
|
|
20241025,172900,583853950,14930,14930,14930,14930,0
|
|
20241025,172800,583853950,14930,14930,14930,14930,0
|
|
20241025,172700,583853950,14930,14930,14930,14930,0
|
|
20241025,172600,583853950,14930,14930,14930,14930,0
|
|
20241025,172500,583853950,14930,14930,14930,14930,0
|
|
20241025,172400,583853950,14930,14930,14930,14930,1045
|
|
20241025,172300,583853950,14930,14930,14930,14930,0
|
|
20241025,172200,583853950,14930,14930,14930,14930,0
|
|
20241025,172100,583853950,14930,14930,14930,14930,0
|
|
20241025,172000,583853950,14930,14930,14930,14930,0
|
|
20241025,171900,583853950,14930,14930,14930,14930,0
|
|
20241025,171800,583853950,14930,14930,14930,14930,0
|
|
20241025,171700,583853950,14930,14930,14930,14930,0
|
|
20241025,171600,583853950,14930,14930,14930,14930,0
|
|
20241025,171500,583853950,14930,14930,14930,14930,0
|
|
20241025,171400,583853950,14930,14930,14930,14930,0
|
|
20241025,171300,583853950,14930,14930,14930,14930,0
|
|
20241025,171200,583853950,14930,14930,14930,14930,0
|
|
20241025,171100,583853950,14930,14930,14930,14930,0
|
|
20241025,171000,583853950,14930,14930,14930,14930,0
|
|
20241025,170900,583853950,14930,14930,14930,14930,0
|
|
20241025,170800,583853950,14930,14930,14930,14930,0
|
|
20241025,170700,583853950,14930,14930,14930,14930,0
|
|
20241025,170600,583853950,14930,14930,14930,14930,0
|
|
20241025,170500,583853950,14930,14930,14930,14930,0
|
|
20241025,170400,583853950,14930,14930,14930,14930,0
|
|
20241025,170300,583853950,14930,14930,14930,14930,0
|
|
20241025,170200,583853950,14930,14930,14930,14930,0
|
|
20241025,170100,583853950,14930,14930,14930,14930,0
|
|
20241025,170000,583853950,14930,14930,14930,14930,0
|
|
20241025,165900,583853950,14930,14930,14930,14930,0
|
|
20241025,165800,583853950,14930,14930,14930,14930,0
|
|
20241025,165700,583853950,14930,14930,14930,14930,0
|
|
20241025,165600,583853950,14930,14930,14930,14930,0
|
|
20241025,165500,583853950,14930,14930,14930,14930,0
|
|
20241025,165400,583853950,14930,14930,14930,14930,1045
|
|
20241025,165300,583853950,14930,14930,14930,14930,0
|
|
20241025,165200,583853950,14930,14930,14930,14930,0
|
|
20241025,165100,583853950,14930,14930,14930,14930,0
|
|
20241025,165000,583853950,14930,14930,14930,14930,0
|
|
20241025,164900,583853950,14930,14930,14930,14930,0
|
|
20241025,164800,583853950,14930,14930,14930,14930,0
|
|
20241025,164700,583853950,14930,14930,14930,14930,0
|
|
20241025,164600,583853950,14930,14930,14930,14930,0
|
|
20241025,164500,583853950,14930,14930,14930,14930,0
|
|
20241025,164400,583853950,14930,14930,14930,14930,0
|
|
20241025,164300,583853950,14930,14930,14930,14930,0
|
|
20241025,164200,583853950,14930,14930,14930,14930,0
|
|
20241025,164100,583853950,14930,14930,14930,14930,0
|
|
20241025,164000,583853950,14930,14930,14930,14930,0
|
|
20241025,163900,583853950,14930,14930,14930,14930,0
|
|
20241025,163800,583853950,14930,14930,14930,14930,0
|
|
20241025,163700,583853950,14930,14930,14930,14930,0
|
|
20241025,163600,583853950,14930,14930,14930,14930,0
|
|
20241025,163500,583853950,14930,14930,14930,14930,0
|
|
20241025,163400,583853950,14930,14930,14930,14930,0
|
|
20241025,163300,583853950,14930,14930,14930,14930,0
|
|
20241025,163200,583853950,14930,14930,14930,14930,0
|
|
20241025,163100,583853950,14930,14930,14930,14930,0
|
|
20241025,163000,583853950,14930,14930,14930,14930,0
|
|
20241025,162900,583853950,14930,14930,14930,14930,0
|
|
20241025,162800,583853950,14930,14930,14930,14930,0
|
|
20241025,162700,583853950,14930,14930,14930,14930,0
|
|
20241025,162600,583853950,14930,14930,14930,14930,0
|
|
20241025,162500,583853950,14930,14930,14930,14930,0
|
|
20241025,162400,583853950,14930,14930,14930,14930,1045
|
|
20241025,162300,583853950,14930,14930,14930,14930,0
|
|
20241025,162200,583853950,14930,14930,14930,14930,0
|
|
20241025,162100,583853950,14930,14930,14930,14930,0
|
|
20241025,162000,583853950,14930,14930,14930,14930,0
|
|
20241025,161900,583853950,14930,14930,14930,14930,0
|
|
20241025,161800,583853950,14930,14930,14930,14930,0
|
|
20241025,161700,583853950,14930,14930,14930,14930,0
|
|
20241025,161600,583853950,14930,14930,14930,14930,0
|
|
20241025,161500,583853950,14930,14930,14930,14930,0
|
|
20241025,161400,583853950,14930,14930,14930,14930,0
|
|
20241025,161300,583853950,14930,14930,14930,14930,0
|
|
20241025,161200,583853950,14930,14930,14930,14930,0
|
|
20241025,161100,583853950,14930,14930,14930,14930,0
|
|
20241025,161000,583853950,14930,14930,14930,14930,0
|
|
20241025,160900,583853950,14930,14930,14930,14930,0
|
|
20241025,160800,583853950,14930,14930,14930,14930,0
|
|
20241025,160700,583853950,14930,14930,14930,14930,0
|
|
20241025,160600,583853950,14930,14930,14930,14930,0
|
|
20241025,160500,583853950,14930,14930,14930,14930,0
|
|
20241025,160400,583853950,14930,14930,14930,14930,0
|
|
20241025,160300,583853950,14930,14930,14930,14930,0
|
|
20241025,160200,583853950,14930,14930,14930,14930,0
|
|
20241025,160100,583853950,14930,14930,14930,14930,0
|
|
20241025,160000,583853950,14930,14930,14930,14930,0
|
|
20241025,155900,583853950,14930,14930,14930,14930,0
|
|
20241025,155800,583853950,14930,14930,14930,14930,0
|
|
20241025,155700,583853950,14930,14930,14930,14930,0
|
|
20241025,155600,583853950,14930,14930,14930,14930,0
|
|
20241025,155500,583853950,14930,14930,14930,14930,0
|
|
20241025,155400,583853950,14930,14930,14930,14930,1045
|
|
20241025,155300,583853950,14930,14930,14930,14930,0
|
|
20241025,155200,583853950,14930,14930,14930,14930,0
|
|
20241025,155100,583853950,14930,14930,14930,14930,0
|
|
20241025,155000,583853950,14930,14930,14930,14930,0
|
|
20241025,154900,583853950,14930,14930,14930,14930,0
|
|
20241025,154800,583853950,14930,14930,14930,14930,0
|
|
20241025,154700,583853950,14930,14930,14930,14930,0
|
|
20241025,154600,583853950,14930,14930,14930,14930,0
|
|
20241025,154500,583853950,14930,14930,14930,14930,0
|
|
20241025,154400,583853950,14930,14930,14930,14930,0
|
|
20241025,154300,583853950,14930,14930,14930,14930,0
|
|
20241025,154200,583853950,14930,14930,14930,14930,0
|
|
20241025,154100,583853950,14930,14930,14930,14930,0
|
|
20241025,154000,583853950,14930,14930,14930,14930,0
|
|
20241025,153900,583853950,14930,14930,14930,14930,0
|
|
20241025,153800,583853950,14930,14930,14930,14930,0
|
|
20241025,153700,583853950,14930,14930,14930,14930,0
|
|
20241025,153600,583853950,14930,14930,14930,14930,0
|
|
20241025,153500,583853950,14930,14930,14930,14930,0
|
|
20241025,153400,583853950,14930,14930,14930,14930,0
|
|
20241025,153300,583853950,14930,14930,14930,14930,0
|
|
20241025,153200,583853950,14930,14930,14930,14930,0
|
|
20241025,153100,583853950,14930,14930,14930,14930,0
|
|
20241025,153000,583853950,14930,14930,14930,14930,1045
|
|
20241025,152900,568252100,14930,14930,14930,14930,0
|
|
20241025,152800,568252100,14930,14930,14930,14930,0
|
|
20241025,152700,568252100,14930,14930,14930,14930,0
|
|
20241025,152600,568252100,14930,14930,14930,14930,0
|
|
20241025,152500,568252100,14930,14930,14930,14930,0
|
|
20241025,152400,568252100,14930,14930,14930,14930,0
|
|
20241025,152300,568252100,14930,14930,14930,14930,0
|
|
20241025,152200,568252100,14930,14930,14930,14930,0
|
|
20241025,152100,568252100,14930,14930,14930,14930,0
|
|
20241025,152000,568252100,14930,14930,14930,14930,0
|
|
20241025,151900,568252100,14930,14920,14930,14900,37
|
|
20241025,151800,567700280,14920,14900,14930,14900,48
|
|
20241025,151700,566984720,14900,14900,14900,14900,16
|
|
20241025,151600,566746320,14900,14900,14930,14900,69
|
|
20241025,151500,565717920,14900,14900,14930,14900,104
|
|
20241025,151400,564167900,14900,14900,14930,14900,167
|
|
20241025,151300,561677980,14900,14910,14930,14900,132
|
|
20241025,151200,559710100,14910,14930,14930,14900,142
|
|
20241025,151100,557593670,14900,14930,14950,14900,53
|
|
20241025,151000,556802920,14930,14900,14930,14900,138
|
|
20241025,150900,554744020,14930,14900,14940,14900,149
|
|
20241025,150800,552522190,14920,14900,14920,14900,101
|
|
20241025,150700,551016660,14940,14920,14950,14920,97
|
|
20241025,150600,549568920,14920,14900,14930,14900,138
|
|
20241025,150500,547510800,14900,14900,14930,14900,169
|
|
20241025,150400,544989770,14910,14900,14930,14900,67
|
|
20241025,150300,543991260,14920,14910,14940,14890,164
|
|
20241025,150200,541544500,14910,14880,14910,14880,283
|
|
20241025,150100,537328640,14900,14890,14900,14880,88
|
|
20241025,150000,536018560,14910,14940,14950,14890,53
|
|
20241025,145900,535227480,14950,14880,14950,14880,177
|
|
20241025,145800,532587940,14880,14880,14900,14880,66
|
|
20241025,145700,531605760,14880,14900,14900,14880,72
|
|
20241025,145600,530533520,14890,14890,14890,14890,89
|
|
20241025,145500,529208310,14890,14900,14900,14890,48
|
|
20241025,145400,528493540,14900,14890,14900,14870,60
|
|
20241025,145300,527600190,14890,14870,14890,14870,84
|
|
20241025,145200,526350120,14880,14890,14890,14870,47
|
|
20241025,145100,525650960,14870,14900,14900,14870,31
|
|
20241025,145000,525189960,14870,14870,14900,14870,32
|
|
20241025,144900,524713830,14900,14870,14900,14870,36
|
|
20241025,144800,524178100,14900,14870,14900,14870,37
|
|
20241025,144700,523627730,14870,14890,14890,14870,130
|
|
20241025,144600,521694040,14880,14880,14880,14880,16
|
|
20241025,144500,521455960,14880,14880,14890,14880,41
|
|
20241025,144400,520845760,14880,14870,14890,14870,29
|
|
20241025,144300,520414360,14880,14880,14880,14870,65
|
|
20241025,144200,519447180,14890,14900,14900,14880,156
|
|
20241025,144100,517124450,14890,14900,14900,14890,34
|
|
20241025,144000,516618020,14900,14900,14900,14900,27
|
|
20241025,143900,516215720,14900,14900,14900,14900,24
|
|
20241025,143800,515858120,14900,14910,14910,14900,23
|
|
20241025,143700,515515350,14910,14910,14910,14910,3
|
|
20241025,143600,515470620,14910,14910,14910,14910,11
|
|
20241025,143500,515306610,14910,14920,14920,14910,114
|
|
20241025,143400,513606670,14920,14920,14920,14920,6
|
|
20241025,143300,513517150,14920,14920,14920,14920,9
|
|
20241025,143200,513382870,14920,14920,14920,14920,10
|
|
20241025,143100,513233670,14920,14920,14920,14920,12
|
|
20241025,143000,513054630,14920,14920,14920,14920,11
|
|
20241025,142900,512890510,14930,14920,14930,14920,8
|
|
20241025,142800,512771140,14920,14920,14920,14920,0
|
|
20241025,142700,512771140,14920,14930,14930,14920,46
|
|
20241025,142600,512084390,14930,14930,14930,14930,5
|
|
20241025,142500,512009740,14930,14930,14930,14930,2
|
|
20241025,142400,511979880,14930,14930,14930,14930,5
|
|
20241025,142300,511905230,14930,14930,14930,14930,5
|
|
20241025,142200,511830580,14930,14930,14930,14930,1
|
|
20241025,142100,511815650,14930,14930,14930,14930,5
|
|
20241025,142000,511741000,14940,14940,14940,14940,0
|
|
20241025,141900,511741000,14940,14940,14940,14940,98
|
|
20241025,141800,510276880,14940,14940,14940,14940,0
|
|
20241025,141700,510276880,14940,14940,14940,14940,0
|
|
20241025,141600,510276880,14940,14940,14940,14940,0
|
|
20241025,141500,510276880,14940,14940,14940,14940,0
|
|
20241025,141400,510276880,14940,14940,14940,14940,2
|
|
20241025,141300,510247000,14940,14940,14940,14940,12
|
|
20241025,141200,510067720,14940,14940,14940,14940,4
|
|
20241025,141100,510007960,14940,14940,14940,14940,0
|
|
20241025,141000,510007960,14940,14940,14940,14940,0
|
|
20241025,140900,510007960,14940,14940,14940,14940,0
|
|
20241025,140800,510007960,14940,14940,14940,14940,0
|
|
20241025,140700,510007960,14940,14940,14940,14940,0
|
|
20241025,140600,510007960,14940,14940,14940,14940,4
|
|
20241025,140500,509948200,14950,14950,14950,14950,0
|
|
20241025,140400,509948200,14950,14950,14950,14950,0
|
|
20241025,140300,509948200,14950,14950,14950,14950,6
|
|
20241025,140200,509858500,14950,14950,14950,14950,2
|
|
20241025,140100,509828600,14950,14950,14950,14950,0
|
|
20241025,140000,509828600,14950,14950,14950,14950,0
|
|
20241025,135900,509828600,14950,14950,14950,14950,0
|
|
20241025,135800,509828600,14950,14950,14950,14950,0
|
|
20241025,135700,509828600,14950,14970,14970,14950,518
|
|
20241025,135600,502083470,14980,14980,14980,14980,0
|
|
20241025,135500,502083470,14980,14980,14980,14980,0
|
|
20241025,135400,502083470,14980,14980,14980,14980,0
|
|
20241025,135300,502083470,14980,14980,14980,14980,0
|
|
20241025,135200,502083470,14980,14980,14980,14980,65
|
|
20241025,135100,501109770,14990,14990,14990,14990,48
|
|
20241025,135000,500390250,14990,14990,14990,14990,0
|
|
20241025,134900,500390250,14990,14990,14990,14990,0
|
|
20241025,134800,500390250,14990,14990,14990,14990,0
|
|
20241025,134700,500390250,14990,14990,14990,14990,25
|
|
20241025,134600,500015500,14990,14990,14990,14990,70
|
|
20241025,134500,498966200,14990,14970,14990,14970,100
|
|
20241025,134400,497468570,14970,14970,14970,14970,27
|
|
20241025,134300,497064380,14970,14970,14970,14970,0
|
|
20241025,134200,497064380,14970,14970,14970,14970,0
|
|
20241025,134100,497064380,14970,14970,14970,14970,0
|
|
20241025,134000,497064380,14970,14970,14970,14970,80
|
|
20241025,133900,495866780,14970,14970,14970,14970,0
|
|
20241025,133800,495866780,14970,14970,14970,14970,0
|
|
20241025,133700,495866780,14970,14970,14970,14970,0
|
|
20241025,133600,495866780,14970,14970,14970,14970,0
|
|
20241025,133500,495866780,14970,14970,14970,14970,0
|
|
20241025,133400,495866780,14970,14980,14980,14970,430
|
|
20241025,133300,489429520,14990,14990,14990,14990,0
|
|
20241025,133200,489429520,14990,14990,14990,14990,0
|
|
20241025,133100,489429520,14990,14990,14990,14990,111
|
|
20241025,133000,487765630,14980,14990,14990,14980,77
|
|
20241025,132900,486612020,14990,14990,14990,14990,26
|
|
20241025,132800,486222280,14990,14990,14990,14990,0
|
|
20241025,132700,486222280,14990,14990,14990,14980,355
|
|
20241025,132600,480904300,14990,14990,14990,14990,49
|
|
20241025,132500,480169790,14990,14990,14990,14990,49
|
|
20241025,132400,479435280,14990,14990,14990,14990,39
|
|
20241025,132300,478850670,14990,14990,14990,14990,0
|
|
20241025,132200,478850670,14990,14990,14990,14990,11
|
|
20241025,132100,478685780,14980,14980,14980,14980,0
|
|
20241025,132000,478685780,14980,14990,14990,14980,9
|
|
20241025,131900,478550930,14990,14990,14990,14990,0
|
|
20241025,131800,478550930,14990,14990,14990,14990,0
|
|
20241025,131700,478550930,14990,14970,14990,14960,223
|
|
20241025,131600,475213080,14970,14970,14970,14970,38
|
|
20241025,131500,474644220,14970,14960,14970,14960,30
|
|
20241025,131400,474195370,14960,14960,14960,14960,41
|
|
20241025,131300,473582010,14970,14970,14970,14970,10
|
|
20241025,131200,473432310,14970,14970,14970,14970,14
|
|
20241025,131100,473222730,14970,14970,14970,14970,8
|
|
20241025,131000,473102970,14970,14970,14970,14960,88
|
|
20241025,130900,471785800,14960,14960,14960,14960,2
|
|
20241025,130800,471755880,14970,14970,14970,14970,2
|
|
20241025,130700,471725940,14970,14970,14970,14970,0
|
|
20241025,130600,471725940,14970,14970,14970,14970,0
|
|
20241025,130500,471725940,14970,14970,14970,14970,0
|
|
20241025,130400,471725940,14970,14970,14970,14970,0
|
|
20241025,130300,471725940,14970,14970,14970,14970,0
|
|
20241025,130200,471725940,14970,14960,14970,14960,21
|
|
20241025,130100,471411710,14970,14970,14970,14970,0
|
|
20241025,130000,471411710,14970,14960,14970,14910,1670
|
|
20241025,125900,446475290,14970,14970,14970,14970,0
|
|
20241025,125800,446475290,14970,14970,14970,14970,0
|
|
20241025,125700,446475290,14970,14970,14970,14970,0
|
|
20241025,125600,446475290,14970,14970,14970,14970,0
|
|
20241025,125500,446475290,14970,14970,14970,14970,1
|
|
20241025,125400,446460320,14970,14970,14970,14970,0
|
|
20241025,125300,446460320,14970,14970,14970,14970,0
|
|
20241025,125200,446460320,14970,14960,14970,14960,136
|
|
20241025,125100,444424420,14970,14970,14970,14940,950
|
|
20241025,125000,430220580,14980,14980,14980,14980,0
|
|
20241025,124900,430220580,14980,14980,14980,14980,0
|
|
20241025,124800,430220580,14980,14990,14990,14980,44
|
|
20241025,124700,429561330,15000,15000,15000,15000,0
|
|
20241025,124600,429561330,15000,15000,15000,15000,0
|
|
20241025,124500,429561330,15000,15000,15000,15000,0
|
|
20241025,124400,429561330,15000,15000,15000,15000,0
|
|
20241025,124300,429561330,15000,15000,15000,15000,0
|
|
20241025,124200,429561330,15000,15000,15000,15000,5
|
|
20241025,124100,429486330,15000,15000,15000,15000,18
|
|
20241025,124000,429216330,15000,15000,15000,15000,77
|
|
20241025,123900,428061330,15000,15000,15000,15000,20
|
|
20241025,123800,427761330,15000,15000,15000,15000,10
|
|
20241025,123700,427611330,15000,14990,15000,14990,41
|
|
20241025,123600,426996640,14990,14990,14990,14990,0
|
|
20241025,123500,426996640,14990,14990,14990,14990,0
|
|
20241025,123400,426996640,14990,14990,14990,14990,100
|
|
20241025,123300,425497640,14990,14990,14990,14990,0
|
|
20241025,123200,425497640,14990,14990,14990,14990,35
|
|
20241025,123100,424972990,14990,14990,14990,14990,0
|
|
20241025,123000,424972990,14990,14990,14990,14990,0
|
|
20241025,122900,424972990,14990,14990,14990,14990,0
|
|
20241025,122800,424972990,14990,14990,14990,14990,79
|
|
20241025,122700,423788780,15000,15000,15000,15000,0
|
|
20241025,122600,423788780,15000,15000,15000,15000,0
|
|
20241025,122500,423788780,15000,15000,15000,15000,0
|
|
20241025,122400,423788780,15000,15000,15000,15000,10
|
|
20241025,122300,423638780,14990,14990,14990,14990,0
|
|
20241025,122200,423638780,14990,14990,14990,14990,56
|
|
20241025,122100,422799340,14990,14990,14990,14990,0
|
|
20241025,122000,422799340,14990,14990,14990,14990,0
|
|
20241025,121900,422799340,14990,14990,14990,14990,5
|
|
20241025,121800,422724390,14990,14990,14990,14990,47
|
|
20241025,121700,422019860,14990,14990,14990,14990,0
|
|
20241025,121600,422019860,14990,14990,14990,14990,8
|
|
20241025,121500,421899940,14990,14990,14990,14990,15
|
|
20241025,121400,421675090,14990,14980,14990,14980,22
|
|
20241025,121300,421345330,14990,14990,14990,14990,0
|
|
20241025,121200,421345330,14990,14990,14990,14990,0
|
|
20241025,121100,421345330,14990,14990,14990,14990,0
|
|
20241025,121000,421345330,14990,15000,15000,14970,117
|
|
20241025,120900,419590860,14990,14990,14990,14990,0
|
|
20241025,120800,419590860,14990,14990,14990,14990,0
|
|
20241025,120700,419590860,14990,14980,14990,14980,45
|
|
20241025,120600,418916540,14980,14980,14980,14980,7
|
|
20241025,120500,418811680,14990,14990,14990,14990,0
|
|
20241025,120400,418811680,14990,14990,14990,14990,5
|
|
20241025,120300,418736730,14990,14990,14990,14990,25
|
|
20241025,120200,418361980,14990,14990,14990,14990,0
|
|
20241025,120100,418361980,14990,14990,14990,14990,0
|
|
20241025,120000,418361980,14990,14970,14990,14970,10
|
|
20241025,115900,418212140,14980,14970,14980,14970,32
|
|
20241025,115800,417732940,14970,14950,14980,14950,112
|
|
20241025,115700,416056940,14950,14950,14950,14950,12
|
|
20241025,115600,415877540,14950,14950,14950,14950,38
|
|
20241025,115500,415309440,14950,14950,14950,14950,67
|
|
20241025,115400,414307790,14950,14950,14950,14950,28
|
|
20241025,115300,413889190,14950,14930,14960,14930,180
|
|
20241025,115200,411198060,14940,14940,14940,14940,6
|
|
20241025,115100,411108420,14950,14940,14950,14940,17
|
|
20241025,115000,410854390,14940,14940,14940,14940,5
|
|
20241025,114900,410779690,14940,14980,14980,14940,883
|
|
20241025,114800,397569180,14990,14990,14990,14990,6
|
|
20241025,114700,397479240,14990,14990,15000,14990,63
|
|
20241025,114600,396534660,14990,14990,15000,14990,36
|
|
20241025,114500,395995000,14990,14970,14990,14970,234
|
|
20241025,114400,392491440,14990,14990,14990,14990,48
|
|
20241025,114300,391771920,14990,14990,14990,14960,519
|
|
20241025,114200,384001980,14990,14990,14990,14990,7
|
|
20241025,114100,383897050,14990,14990,14990,14990,8
|
|
20241025,114000,383777130,15000,15000,15000,15000,76
|
|
20241025,113900,382637130,14980,14970,14980,14970,76
|
|
20241025,113800,381498710,14980,14940,14980,14920,570
|
|
20241025,113700,372973810,14950,14930,14990,14930,575
|
|
20241025,113600,364367850,14940,14940,14990,14940,544
|
|
20241025,113500,356226090,14940,14960,14960,14910,7497
|
|
20241025,113400,244358420,14970,14960,14970,14960,15
|
|
20241025,113300,244133980,14960,14960,14960,14960,5
|
|
20241025,113200,244059180,14970,14960,14970,14960,17
|
|
20241025,113100,243804770,14960,14970,14970,14960,30
|
|
20241025,113000,243355720,14980,14980,14980,14970,41
|
|
20241025,112900,242741680,14970,14970,14970,14970,11
|
|
20241025,112800,242577010,14970,14970,14970,14970,5
|
|
20241025,112700,242502160,14980,14980,14980,14970,23
|
|
20241025,112600,242157690,14980,14980,14980,14980,0
|
|
20241025,112500,242157690,14980,14980,14980,14980,0
|
|
20241025,112400,242157690,14980,14980,14980,14980,30
|
|
20241025,112300,241708290,15000,15000,15000,15000,0
|
|
20241025,112200,241708290,15000,15000,15000,15000,0
|
|
20241025,112100,241708290,15000,15000,15000,15000,0
|
|
20241025,112000,241708290,15000,15000,15000,15000,0
|
|
20241025,111900,241708290,15000,15000,15000,15000,0
|
|
20241025,111800,241708290,15000,15000,15000,15000,0
|
|
20241025,111700,241708290,15000,15000,15000,15000,0
|
|
20241025,111600,241708290,15000,15000,15000,15000,21
|
|
20241025,111500,241393290,15000,15000,15000,14990,99
|
|
20241025,111400,239908630,15000,15000,15000,15000,0
|
|
20241025,111300,239908630,15000,15000,15000,15000,0
|
|
20241025,111200,239908630,15000,15000,15000,15000,1
|
|
20241025,111100,239893630,15010,15010,15010,15010,0
|
|
20241025,111000,239893630,15010,15050,15070,15010,1140
|
|
20241025,110900,222759780,15050,15010,15050,15010,64
|
|
20241025,110800,221798180,15000,15000,15000,15000,10
|
|
20241025,110700,221648180,15000,14980,15000,14980,141
|
|
20241025,110600,219535790,14990,14970,14990,14970,60
|
|
20241025,110500,218636410,14970,14970,15000,14970,348
|
|
20241025,110400,213422320,14970,14960,15000,14950,863
|
|
20241025,110300,200514940,14970,14960,14970,14960,10
|
|
20241025,110200,200365290,14990,14990,14990,14990,0
|
|
20241025,110100,200365290,14990,14990,14990,14990,0
|
|
20241025,110000,200365290,14990,14990,14990,14990,0
|
|
20241025,105900,200365290,14990,14980,14990,14970,461
|
|
20241025,105800,193459880,14990,14990,14990,14990,1
|
|
20241025,105700,193444890,15000,15000,15000,15000,2
|
|
20241025,105600,193414890,15010,15010,15010,14990,49
|
|
20241025,105500,192680050,15010,15010,15010,15010,25
|
|
20241025,105400,192304800,15010,15050,15060,15000,1522
|
|
20241025,105300,169422760,15050,15050,15050,15050,3
|
|
20241025,105200,169377610,15050,15020,15050,15020,82
|
|
20241025,105100,168144710,15010,15000,15010,15000,9
|
|
20241025,105000,168009640,14990,14990,14990,14990,2
|
|
20241025,104900,167979660,15010,15010,15010,15010,0
|
|
20241025,104800,167979660,15010,15010,15010,15010,0
|
|
20241025,104700,167979660,15010,15000,15010,15000,36
|
|
20241025,104600,167439600,15000,14970,15000,14970,183
|
|
20241025,104500,164695300,14980,14980,14980,14980,46
|
|
20241025,104400,164006220,14980,14980,14990,14980,14
|
|
20241025,104300,163796460,14980,14980,14980,14980,4
|
|
20241025,104200,163736540,14980,14980,14980,14980,5
|
|
20241025,104100,163661640,15010,15010,15010,15010,0
|
|
20241025,104000,163661640,15010,15000,15010,15000,84
|
|
20241025,103900,162401630,15000,14980,15000,14970,40
|
|
20241025,103800,161802520,14970,14970,14970,14970,0
|
|
20241025,103700,161802520,14970,14980,14980,14970,20
|
|
20241025,103600,161502970,14980,14960,14990,14950,718
|
|
20241025,103500,150753500,14970,14960,14970,14960,7
|
|
20241025,103400,150648730,14960,14990,14990,14960,53
|
|
20241025,103300,149855750,14990,14990,14990,14990,0
|
|
20241025,103200,149855750,14990,14990,14990,14990,0
|
|
20241025,103100,149855750,14990,14990,14990,14990,0
|
|
20241025,103000,149855750,14990,14990,14990,14990,0
|
|
20241025,102900,149855750,14990,14990,14990,14990,0
|
|
20241025,102800,149855750,14990,14990,14990,14990,0
|
|
20241025,102700,149855750,14990,14990,14990,14990,0
|
|
20241025,102600,149855750,14990,14990,14990,14990,0
|
|
20241025,102500,149855750,14990,14990,14990,14990,0
|
|
20241025,102400,149855750,14990,14990,14990,14990,0
|
|
20241025,102300,149855750,14990,14990,14990,14990,4
|
|
20241025,102200,149795790,15000,14990,15000,14990,24
|
|
20241025,102100,149435920,14990,14990,14990,14990,0
|
|
20241025,102000,149435920,14990,14990,14990,14990,0
|
|
20241025,101900,149435920,14990,14990,14990,14990,10
|
|
20241025,101800,149286020,15010,15010,15010,15010,0
|
|
20241025,101700,149286020,15010,14960,15010,14960,337
|
|
20241025,101600,144241180,14950,14960,14960,14950,25
|
|
20241025,101500,143867420,14960,14960,14960,14960,0
|
|
20241025,101400,143867420,14960,14970,14970,14960,3
|
|
20241025,101300,143822530,14970,14970,14970,14970,0
|
|
20241025,101200,143822530,14970,14970,14970,14970,0
|
|
20241025,101100,143822530,14970,14970,14970,14970,0
|
|
20241025,101000,143822530,14970,14950,14970,14950,106
|
|
20241025,100900,142236730,14950,14950,14950,14950,2
|
|
20241025,100800,142206830,14950,14950,14950,14950,13
|
|
20241025,100700,142012480,14960,14960,14960,14960,0
|
|
20241025,100600,142012480,14960,14950,14960,14950,61
|
|
20241025,100500,141100420,14950,14950,14950,14950,0
|
|
20241025,100400,141100420,14950,14950,14950,14950,13
|
|
20241025,100300,140906070,14950,14950,14950,14950,2
|
|
20241025,100200,140876170,14960,14950,14970,14950,71
|
|
20241025,100100,139814470,14950,14950,14950,14950,0
|
|
20241025,100000,139814470,14950,14950,14950,14950,11
|
|
20241025,095900,139650020,14970,14970,14980,14950,529
|
|
20241025,095800,131736180,14980,14960,14980,14960,542
|
|
20241025,095700,123626430,14960,14960,14960,14960,5
|
|
20241025,095600,123551630,14960,14970,14970,14960,15
|
|
20241025,095500,123327220,14970,14990,14990,14970,14
|
|
20241025,095400,123117570,15010,15010,15010,15010,0
|
|
20241025,095300,123117570,15010,15010,15010,15010,0
|
|
20241025,095200,123117570,15010,15010,15010,15010,514
|
|
20241025,095100,115402430,15010,15010,15010,15010,13
|
|
20241025,095000,115207300,15010,15010,15010,15010,6
|
|
20241025,094900,115117240,15010,15010,15010,15010,20
|
|
20241025,094800,114817040,15020,15020,15020,15020,83
|
|
20241025,094700,113570380,15020,15020,15020,15020,0
|
|
20241025,094600,113570380,15020,15030,15030,15020,257
|
|
20241025,094500,109707970,15030,15010,15030,15010,363
|
|
20241025,094400,104255750,15030,15030,15030,15020,352
|
|
20241025,094300,98968390,15030,15030,15030,15030,0
|
|
20241025,094200,98968390,15030,15030,15030,15030,38
|
|
20241025,094100,98397250,15040,15080,15080,15020,1639
|
|
20241025,094000,73730670,15090,15180,15180,15060,439
|
|
20241025,093900,67103080,15120,15120,15190,15070,203
|
|
20241025,093800,64038530,15140,15010,15140,15010,98
|
|
20241025,093700,62562570,15070,15070,15070,15070,0
|
|
20241025,093600,62562570,15070,15060,15070,15060,607
|
|
20241025,093500,53415830,15060,14980,15060,14970,659
|
|
20241025,093400,43539930,15050,15050,15050,15050,0
|
|
20241025,093300,43539930,15050,15050,15050,15050,3
|
|
20241025,093200,43494780,14980,14980,14980,14980,3
|
|
20241025,093100,43449840,14970,14970,14970,14970,0
|
|
20241025,093000,43449840,14970,14970,14970,14970,0
|
|
20241025,092900,43449840,14970,14970,14970,14970,0
|
|
20241025,092800,43449840,14970,14930,14970,14930,1108
|
|
20241025,092700,26889580,14940,14940,14940,14940,20
|
|
20241025,092600,26590780,14950,14960,14960,14950,41
|
|
20241025,092500,25977800,14960,14990,14990,14950,1334
|
|
20241025,092400,6016950,14990,14990,14990,14990,0
|
|
20241025,092300,6016950,14990,14990,14990,14990,0
|
|
20241025,092200,6016950,14990,14970,14990,14960,22
|
|
20241025,092100,5687530,15020,15020,15020,15020,0
|
|
20241025,092000,5687530,15020,14980,15020,14980,48
|
|
20241025,091900,4967930,15050,15050,15050,15050,0
|
|
20241025,091800,4967930,15050,15050,15050,15050,0
|
|
20241025,091700,4967930,15050,15050,15050,15050,0
|
|
20241025,091600,4967930,15050,15050,15050,15050,0
|
|
20241025,091500,4967930,15050,15050,15050,15050,0
|
|
20241025,091400,4967930,15050,14980,15050,14980,63
|
|
20241025,091300,4022200,14970,14960,14970,14960,60
|
|
20241025,091200,3124410,14960,14960,14960,14960,0
|
|
20241025,091100,3124410,14960,14960,14960,14960,0
|
|
20241025,091000,3124410,14960,14960,14970,14950,68
|
|
20241025,090900,2106550,14920,14920,14920,14920,0
|
|
20241025,090800,2106550,14920,14920,14920,14920,0
|
|
20241025,090700,2106550,14920,14920,14920,14920,0
|
|
20241025,090600,2106550,14920,15060,15060,14920,36
|
|
20241025,090500,1566660,15090,15090,15090,15090,0
|
|
20241025,090400,1566660,15090,15090,15090,15090,0
|
|
20241025,090300,1566660,15090,15090,15090,15090,3
|
|
20241025,090200,1521390,15000,15000,15000,15000,34
|
|
20241025,090100,1011390,15140,15140,15140,15140,1
|
|
20241025,090000,996250,14890,15150,15150,14890,66
|