626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192300,56608330,2815,2815,2815,2815,1154
|
|
20241025,192200,56608330,2815,2815,2815,2815,0
|
|
20241025,192100,56608330,2815,2815,2815,2815,0
|
|
20241025,192000,56608330,2815,2815,2815,2815,0
|
|
20241025,191900,56608330,2815,2815,2815,2815,0
|
|
20241025,191800,56608330,2815,2815,2815,2815,0
|
|
20241025,191700,56608330,2815,2815,2815,2815,0
|
|
20241025,191600,56608330,2815,2815,2815,2815,0
|
|
20241025,191500,56608330,2815,2815,2815,2815,0
|
|
20241025,191400,56608330,2815,2815,2815,2815,0
|
|
20241025,191300,56608330,2815,2815,2815,2815,0
|
|
20241025,191200,56608330,2815,2815,2815,2815,0
|
|
20241025,191100,56608330,2815,2815,2815,2815,0
|
|
20241025,191000,56608330,2815,2815,2815,2815,0
|
|
20241025,190900,56608330,2815,2815,2815,2815,0
|
|
20241025,190800,56608330,2815,2815,2815,2815,0
|
|
20241025,190700,56608330,2815,2815,2815,2815,0
|
|
20241025,190600,56608330,2815,2815,2815,2815,0
|
|
20241025,190500,56608330,2815,2815,2815,2815,0
|
|
20241025,190400,56608330,2815,2815,2815,2815,0
|
|
20241025,190300,56608330,2815,2815,2815,2815,0
|
|
20241025,190200,56608330,2815,2815,2815,2815,0
|
|
20241025,190100,56608330,2815,2815,2815,2815,0
|
|
20241025,190000,56608330,2815,2815,2815,2815,0
|
|
20241025,185900,56608330,2815,2815,2815,2815,0
|
|
20241025,185800,56608330,2815,2815,2815,2815,0
|
|
20241025,185700,56608330,2815,2815,2815,2815,0
|
|
20241025,185600,56608330,2815,2815,2815,2815,0
|
|
20241025,185500,56608330,2815,2815,2815,2815,0
|
|
20241025,185400,56608330,2815,2815,2815,2815,0
|
|
20241025,185300,56608330,2815,2815,2815,2815,1154
|
|
20241025,185200,56608330,2815,2815,2815,2815,0
|
|
20241025,185100,56608330,2815,2815,2815,2815,0
|
|
20241025,185000,56608330,2815,2815,2815,2815,0
|
|
20241025,184900,56608330,2815,2815,2815,2815,0
|
|
20241025,184800,56608330,2815,2815,2815,2815,0
|
|
20241025,184700,56608330,2815,2815,2815,2815,0
|
|
20241025,184600,56608330,2815,2815,2815,2815,0
|
|
20241025,184500,56608330,2815,2815,2815,2815,0
|
|
20241025,184400,56608330,2815,2815,2815,2815,0
|
|
20241025,184300,56608330,2815,2815,2815,2815,0
|
|
20241025,184200,56608330,2815,2815,2815,2815,0
|
|
20241025,184100,56608330,2815,2815,2815,2815,0
|
|
20241025,184000,56608330,2815,2815,2815,2815,0
|
|
20241025,183900,56608330,2815,2815,2815,2815,0
|
|
20241025,183800,56608330,2815,2815,2815,2815,0
|
|
20241025,183700,56608330,2815,2815,2815,2815,0
|
|
20241025,183600,56608330,2815,2815,2815,2815,0
|
|
20241025,183500,56608330,2815,2815,2815,2815,0
|
|
20241025,183400,56608330,2815,2815,2815,2815,0
|
|
20241025,183300,56608330,2815,2815,2815,2815,0
|
|
20241025,183200,56608330,2815,2815,2815,2815,0
|
|
20241025,183100,56608330,2815,2815,2815,2815,0
|
|
20241025,183000,56608330,2815,2815,2815,2815,0
|
|
20241025,182900,56608330,2815,2815,2815,2815,0
|
|
20241025,182800,56608330,2815,2815,2815,2815,0
|
|
20241025,182700,56608330,2815,2815,2815,2815,0
|
|
20241025,182600,56608330,2815,2815,2815,2815,0
|
|
20241025,182500,56608330,2815,2815,2815,2815,0
|
|
20241025,182400,56608330,2815,2815,2815,2815,0
|
|
20241025,182300,56608330,2815,2815,2815,2815,1154
|
|
20241025,182200,56608330,2815,2815,2815,2815,0
|
|
20241025,182100,56608330,2815,2815,2815,2815,0
|
|
20241025,182000,56608330,2815,2815,2815,2815,0
|
|
20241025,181900,56608330,2815,2815,2815,2815,0
|
|
20241025,181800,56608330,2815,2815,2815,2815,0
|
|
20241025,181700,56608330,2815,2815,2815,2815,0
|
|
20241025,181600,56608330,2815,2815,2815,2815,0
|
|
20241025,181500,56608330,2815,2815,2815,2815,0
|
|
20241025,181400,56608330,2815,2815,2815,2815,0
|
|
20241025,181300,56608330,2815,2815,2815,2815,0
|
|
20241025,181200,56608330,2815,2815,2815,2815,0
|
|
20241025,181100,56608330,2815,2815,2815,2815,0
|
|
20241025,181000,56608330,2815,2815,2815,2815,0
|
|
20241025,180900,56608330,2815,2815,2815,2815,0
|
|
20241025,180800,56608330,2815,2815,2815,2815,0
|
|
20241025,180700,56608330,2815,2815,2815,2815,0
|
|
20241025,180600,56608330,2815,2815,2815,2815,0
|
|
20241025,180500,56608330,2815,2815,2815,2815,0
|
|
20241025,180400,56608330,2815,2815,2815,2815,0
|
|
20241025,180300,56608330,2815,2815,2815,2815,0
|
|
20241025,180200,56608330,2815,2815,2815,2815,0
|
|
20241025,180100,56608330,2815,2815,2815,2815,0
|
|
20241025,180000,56608330,2815,2815,2815,2815,0
|
|
20241025,175900,56608330,2815,2815,2815,2815,0
|
|
20241025,175800,56608330,2815,2815,2815,2815,0
|
|
20241025,175700,56608330,2815,2815,2815,2815,0
|
|
20241025,175600,56608330,2815,2815,2815,2815,0
|
|
20241025,175500,56608330,2815,2815,2815,2815,0
|
|
20241025,175400,56608330,2815,2815,2815,2815,0
|
|
20241025,175300,56608330,2815,2815,2815,2815,1154
|
|
20241025,175200,56608330,2815,2815,2815,2815,0
|
|
20241025,175100,56608330,2815,2815,2815,2815,0
|
|
20241025,175000,56608330,2815,2815,2815,2815,0
|
|
20241025,174900,56608330,2815,2815,2815,2815,0
|
|
20241025,174800,56608330,2815,2815,2815,2815,0
|
|
20241025,174700,56608330,2815,2815,2815,2815,0
|
|
20241025,174600,56608330,2815,2815,2815,2815,0
|
|
20241025,174500,56608330,2815,2815,2815,2815,0
|
|
20241025,174400,56608330,2815,2815,2815,2815,0
|
|
20241025,174300,56608330,2815,2815,2815,2815,0
|
|
20241025,174200,56608330,2815,2815,2815,2815,0
|
|
20241025,174100,56608330,2815,2815,2815,2815,0
|
|
20241025,174000,56608330,2815,2815,2815,2815,0
|
|
20241025,173900,56608330,2815,2815,2815,2815,0
|
|
20241025,173800,56608330,2815,2815,2815,2815,0
|
|
20241025,173700,56608330,2815,2815,2815,2815,0
|
|
20241025,173600,56608330,2815,2815,2815,2815,0
|
|
20241025,173500,56608330,2815,2815,2815,2815,0
|
|
20241025,173400,56608330,2815,2815,2815,2815,0
|
|
20241025,173300,56608330,2815,2815,2815,2815,0
|
|
20241025,173200,56608330,2815,2815,2815,2815,0
|
|
20241025,173100,56608330,2815,2815,2815,2815,0
|
|
20241025,173000,56608330,2815,2815,2815,2815,0
|
|
20241025,172900,56608330,2815,2815,2815,2815,0
|
|
20241025,172800,56608330,2815,2815,2815,2815,0
|
|
20241025,172700,56608330,2815,2815,2815,2815,0
|
|
20241025,172600,56608330,2815,2815,2815,2815,0
|
|
20241025,172500,56608330,2815,2815,2815,2815,0
|
|
20241025,172400,56608330,2815,2815,2815,2815,0
|
|
20241025,172300,56608330,2815,2815,2815,2815,1154
|
|
20241025,172200,56608330,2815,2815,2815,2815,0
|
|
20241025,172100,56608330,2815,2815,2815,2815,0
|
|
20241025,172000,56608330,2815,2815,2815,2815,0
|
|
20241025,171900,56608330,2815,2815,2815,2815,0
|
|
20241025,171800,56608330,2815,2815,2815,2815,0
|
|
20241025,171700,56608330,2815,2815,2815,2815,0
|
|
20241025,171600,56608330,2815,2815,2815,2815,0
|
|
20241025,171500,56608330,2815,2815,2815,2815,0
|
|
20241025,171400,56608330,2815,2815,2815,2815,0
|
|
20241025,171300,56608330,2815,2815,2815,2815,0
|
|
20241025,171200,56608330,2815,2815,2815,2815,0
|
|
20241025,171100,56608330,2815,2815,2815,2815,0
|
|
20241025,171000,56608330,2815,2815,2815,2815,0
|
|
20241025,170900,56608330,2815,2815,2815,2815,0
|
|
20241025,170800,56608330,2815,2815,2815,2815,0
|
|
20241025,170700,56608330,2815,2815,2815,2815,0
|
|
20241025,170600,56608330,2815,2815,2815,2815,0
|
|
20241025,170500,56608330,2815,2815,2815,2815,0
|
|
20241025,170400,56608330,2815,2815,2815,2815,0
|
|
20241025,170300,56608330,2815,2815,2815,2815,0
|
|
20241025,170200,56608330,2815,2815,2815,2815,0
|
|
20241025,170100,56608330,2815,2815,2815,2815,0
|
|
20241025,170000,56608330,2815,2815,2815,2815,0
|
|
20241025,165900,56608330,2815,2815,2815,2815,0
|
|
20241025,165800,56608330,2815,2815,2815,2815,0
|
|
20241025,165700,56608330,2815,2815,2815,2815,0
|
|
20241025,165600,56608330,2815,2815,2815,2815,0
|
|
20241025,165500,56608330,2815,2815,2815,2815,0
|
|
20241025,165400,56608330,2815,2815,2815,2815,0
|
|
20241025,165300,56608330,2815,2815,2815,2815,1154
|
|
20241025,165200,56608330,2815,2815,2815,2815,0
|
|
20241025,165100,56608330,2815,2815,2815,2815,0
|
|
20241025,165000,56608330,2815,2815,2815,2815,0
|
|
20241025,164900,56608330,2815,2815,2815,2815,0
|
|
20241025,164800,56608330,2815,2815,2815,2815,0
|
|
20241025,164700,56608330,2815,2815,2815,2815,0
|
|
20241025,164600,56608330,2815,2815,2815,2815,0
|
|
20241025,164500,56608330,2815,2815,2815,2815,0
|
|
20241025,164400,56608330,2815,2815,2815,2815,0
|
|
20241025,164300,56608330,2815,2815,2815,2815,0
|
|
20241025,164200,56608330,2815,2815,2815,2815,0
|
|
20241025,164100,56608330,2815,2815,2815,2815,0
|
|
20241025,164000,56608330,2815,2815,2815,2815,0
|
|
20241025,163900,56608330,2815,2815,2815,2815,0
|
|
20241025,163800,56608330,2815,2815,2815,2815,0
|
|
20241025,163700,56608330,2815,2815,2815,2815,0
|
|
20241025,163600,56608330,2815,2815,2815,2815,0
|
|
20241025,163500,56608330,2815,2815,2815,2815,0
|
|
20241025,163400,56608330,2815,2815,2815,2815,0
|
|
20241025,163300,56608330,2815,2815,2815,2815,0
|
|
20241025,163200,56608330,2815,2815,2815,2815,0
|
|
20241025,163100,56608330,2815,2815,2815,2815,0
|
|
20241025,163000,56608330,2815,2815,2815,2815,0
|
|
20241025,162900,56608330,2815,2815,2815,2815,0
|
|
20241025,162800,56608330,2815,2815,2815,2815,0
|
|
20241025,162700,56608330,2815,2815,2815,2815,0
|
|
20241025,162600,56608330,2815,2815,2815,2815,0
|
|
20241025,162500,56608330,2815,2815,2815,2815,0
|
|
20241025,162400,56608330,2815,2815,2815,2815,0
|
|
20241025,162300,56608330,2815,2815,2815,2815,1154
|
|
20241025,162200,56608330,2815,2815,2815,2815,0
|
|
20241025,162100,56608330,2815,2815,2815,2815,0
|
|
20241025,162000,56608330,2815,2815,2815,2815,0
|
|
20241025,161900,56608330,2815,2815,2815,2815,0
|
|
20241025,161800,56608330,2815,2815,2815,2815,0
|
|
20241025,161700,56608330,2815,2815,2815,2815,0
|
|
20241025,161600,56608330,2815,2815,2815,2815,0
|
|
20241025,161500,56608330,2815,2815,2815,2815,0
|
|
20241025,161400,56608330,2815,2815,2815,2815,0
|
|
20241025,161300,56608330,2815,2815,2815,2815,0
|
|
20241025,161200,56608330,2815,2815,2815,2815,0
|
|
20241025,161100,56608330,2815,2815,2815,2815,0
|
|
20241025,161000,56608330,2815,2815,2815,2815,0
|
|
20241025,160900,56608330,2815,2815,2815,2815,0
|
|
20241025,160800,56608330,2815,2815,2815,2815,0
|
|
20241025,160700,56608330,2815,2815,2815,2815,0
|
|
20241025,160600,56608330,2815,2815,2815,2815,0
|
|
20241025,160500,56608330,2815,2815,2815,2815,0
|
|
20241025,160400,56608330,2815,2815,2815,2815,0
|
|
20241025,160300,56608330,2815,2815,2815,2815,0
|
|
20241025,160200,56608330,2815,2815,2815,2815,0
|
|
20241025,160100,56608330,2815,2815,2815,2815,0
|
|
20241025,160000,56608330,2815,2815,2815,2815,0
|
|
20241025,155900,56608330,2815,2815,2815,2815,0
|
|
20241025,155800,56608330,2815,2815,2815,2815,0
|
|
20241025,155700,56608330,2815,2815,2815,2815,0
|
|
20241025,155600,56608330,2815,2815,2815,2815,0
|
|
20241025,155500,56608330,2815,2815,2815,2815,0
|
|
20241025,155400,56608330,2815,2815,2815,2815,0
|
|
20241025,155300,56608330,2815,2815,2815,2815,1154
|
|
20241025,155200,56608330,2815,2815,2815,2815,0
|
|
20241025,155100,56608330,2815,2815,2815,2815,0
|
|
20241025,155000,56608330,2815,2815,2815,2815,0
|
|
20241025,154900,56608330,2815,2815,2815,2815,0
|
|
20241025,154800,56608330,2815,2815,2815,2815,0
|
|
20241025,154700,56608330,2815,2815,2815,2815,0
|
|
20241025,154600,56608330,2815,2815,2815,2815,0
|
|
20241025,154500,56608330,2815,2815,2815,2815,0
|
|
20241025,154400,56608330,2815,2815,2815,2815,0
|
|
20241025,154300,56608330,2815,2815,2815,2815,0
|
|
20241025,154200,56608330,2815,2815,2815,2815,0
|
|
20241025,154100,56608330,2815,2815,2815,2815,0
|
|
20241025,154000,56608330,2815,2815,2815,2815,0
|
|
20241025,153900,56608330,2815,2815,2815,2815,0
|
|
20241025,153800,56608330,2815,2815,2815,2815,0
|
|
20241025,153700,56608330,2815,2815,2815,2815,0
|
|
20241025,153600,56608330,2815,2815,2815,2815,0
|
|
20241025,153500,56608330,2815,2815,2815,2815,0
|
|
20241025,153400,56608330,2815,2815,2815,2815,0
|
|
20241025,153300,56608330,2815,2815,2815,2815,0
|
|
20241025,153200,56608330,2815,2815,2815,2815,0
|
|
20241025,153100,56608330,2815,2815,2815,2815,0
|
|
20241025,153000,56608330,2815,2815,2815,2815,1154
|
|
20241025,152900,53359820,2805,2805,2805,2805,0
|
|
20241025,152800,53359820,2805,2805,2805,2805,0
|
|
20241025,152700,53359820,2805,2805,2805,2805,0
|
|
20241025,152600,53359820,2805,2805,2805,2805,0
|
|
20241025,152500,53359820,2805,2805,2805,2805,0
|
|
20241025,152400,53359820,2805,2805,2805,2805,0
|
|
20241025,152300,53359820,2805,2805,2805,2805,0
|
|
20241025,152200,53359820,2805,2805,2805,2805,0
|
|
20241025,152100,53359820,2805,2805,2805,2805,0
|
|
20241025,152000,53359820,2805,2805,2805,2805,0
|
|
20241025,151900,53359820,2805,2800,2805,2800,167
|
|
20241025,151800,52891465,2805,2805,2805,2805,0
|
|
20241025,151700,52891465,2805,2805,2805,2805,0
|
|
20241025,151600,52891465,2805,2805,2805,2805,0
|
|
20241025,151500,52891465,2805,2805,2805,2805,0
|
|
20241025,151400,52891465,2805,2805,2805,2805,0
|
|
20241025,151300,52891465,2805,2805,2805,2805,0
|
|
20241025,151200,52891465,2805,2805,2805,2805,0
|
|
20241025,151100,52891465,2805,2805,2805,2805,0
|
|
20241025,151000,52891465,2805,2805,2805,2805,0
|
|
20241025,150900,52891465,2805,2805,2805,2805,8
|
|
20241025,150800,52869025,2805,2805,2805,2805,5
|
|
20241025,150700,52855000,2805,2805,2805,2805,0
|
|
20241025,150600,52855000,2805,2805,2805,2805,0
|
|
20241025,150500,52855000,2805,2805,2805,2805,1
|
|
20241025,150400,52852195,2810,2810,2810,2810,0
|
|
20241025,150300,52852195,2810,2810,2810,2810,0
|
|
20241025,150200,52852195,2810,2810,2810,2810,0
|
|
20241025,150100,52852195,2810,2810,2810,2810,0
|
|
20241025,150000,52852195,2810,2810,2810,2810,0
|
|
20241025,145900,52852195,2810,2810,2810,2810,0
|
|
20241025,145800,52852195,2810,2800,2810,2800,550
|
|
20241025,145700,51307195,2810,2805,2810,2805,95
|
|
20241025,145600,51040710,2805,2805,2805,2805,7
|
|
20241025,145500,51021075,2805,2805,2805,2805,0
|
|
20241025,145400,51021075,2805,2805,2805,2805,0
|
|
20241025,145300,51021075,2805,2805,2805,2805,1
|
|
20241025,145200,51018270,2800,2800,2800,2800,150
|
|
20241025,145100,50598270,2805,2805,2805,2805,100
|
|
20241025,145000,50317770,2805,2805,2805,2805,0
|
|
20241025,144900,50317770,2805,2805,2805,2805,5
|
|
20241025,144800,50303745,2805,2805,2805,2805,0
|
|
20241025,144700,50303745,2805,2805,2805,2805,0
|
|
20241025,144600,50303745,2805,2805,2805,2805,0
|
|
20241025,144500,50303745,2805,2805,2805,2805,0
|
|
20241025,144400,50303745,2805,2805,2805,2805,0
|
|
20241025,144300,50303745,2805,2805,2805,2805,0
|
|
20241025,144200,50303745,2805,2805,2805,2805,1
|
|
20241025,144100,50300940,2810,2810,2810,2810,1
|
|
20241025,144000,50298130,2800,2800,2800,2800,100
|
|
20241025,143900,50018130,2805,2805,2805,2805,0
|
|
20241025,143800,50018130,2805,2805,2805,2805,0
|
|
20241025,143700,50018130,2805,2805,2805,2805,0
|
|
20241025,143600,50018130,2805,2805,2805,2805,0
|
|
20241025,143500,50018130,2805,2805,2805,2805,0
|
|
20241025,143400,50018130,2805,2805,2805,2805,0
|
|
20241025,143300,50018130,2805,2805,2805,2805,0
|
|
20241025,143200,50018130,2805,2805,2805,2805,0
|
|
20241025,143100,50018130,2805,2805,2805,2805,0
|
|
20241025,143000,50018130,2805,2805,2805,2805,0
|
|
20241025,142900,50018130,2805,2805,2805,2805,0
|
|
20241025,142800,50018130,2805,2805,2805,2805,0
|
|
20241025,142700,50018130,2805,2805,2810,2805,6
|
|
20241025,142600,50001295,2810,2810,2810,2810,1
|
|
20241025,142500,49998485,2815,2815,2815,2815,0
|
|
20241025,142400,49998485,2815,2815,2815,2815,0
|
|
20241025,142300,49998485,2815,2815,2815,2815,0
|
|
20241025,142200,49998485,2815,2815,2815,2815,0
|
|
20241025,142100,49998485,2815,2810,2815,2810,2
|
|
20241025,142000,49992860,2805,2805,2810,2805,2817
|
|
20241025,141900,42077750,2810,2810,2810,2810,0
|
|
20241025,141800,42077750,2810,2810,2810,2810,0
|
|
20241025,141700,42077750,2810,2810,2810,2810,0
|
|
20241025,141600,42077750,2810,2810,2810,2810,0
|
|
20241025,141500,42077750,2810,2810,2810,2810,0
|
|
20241025,141400,42077750,2810,2810,2810,2810,1
|
|
20241025,141300,42074940,2805,2805,2805,2805,253
|
|
20241025,141200,41365275,2805,2805,2805,2805,0
|
|
20241025,141100,41365275,2805,2805,2805,2805,0
|
|
20241025,141000,41365275,2805,2805,2805,2805,0
|
|
20241025,140900,41365275,2805,2805,2805,2805,0
|
|
20241025,140800,41365275,2805,2805,2805,2805,0
|
|
20241025,140700,41365275,2805,2805,2805,2805,0
|
|
20241025,140600,41365275,2805,2805,2805,2805,0
|
|
20241025,140500,41365275,2805,2805,2805,2805,0
|
|
20241025,140400,41365275,2805,2805,2805,2805,0
|
|
20241025,140300,41365275,2805,2805,2805,2805,0
|
|
20241025,140200,41365275,2805,2805,2805,2805,0
|
|
20241025,140100,41365275,2805,2805,2805,2805,0
|
|
20241025,140000,41365275,2805,2805,2805,2805,0
|
|
20241025,135900,41365275,2805,2805,2805,2805,0
|
|
20241025,135800,41365275,2805,2805,2805,2805,0
|
|
20241025,135700,41365275,2805,2805,2805,2805,0
|
|
20241025,135600,41365275,2805,2805,2805,2805,0
|
|
20241025,135500,41365275,2805,2805,2805,2805,0
|
|
20241025,135400,41365275,2805,2805,2805,2805,0
|
|
20241025,135300,41365275,2805,2805,2805,2805,2
|
|
20241025,135200,41359665,2805,2810,2810,2805,895
|
|
20241025,135100,38844720,2810,2815,2815,2810,4
|
|
20241025,135000,38833475,2815,2800,2815,2800,8
|
|
20241025,134900,38811015,2795,2795,2795,2795,3
|
|
20241025,134800,38802630,2805,2805,2805,2805,0
|
|
20241025,134700,38802630,2805,2805,2805,2805,0
|
|
20241025,134600,38802630,2805,2805,2805,2805,0
|
|
20241025,134500,38802630,2805,2805,2805,2805,0
|
|
20241025,134400,38802630,2805,2805,2805,2805,0
|
|
20241025,134300,38802630,2805,2805,2805,2805,0
|
|
20241025,134200,38802630,2805,2800,2810,2795,10
|
|
20241025,134100,38774595,2800,2795,2800,2795,2
|
|
20241025,134000,38769000,2800,2800,2800,2800,0
|
|
20241025,133900,38769000,2800,2800,2800,2800,0
|
|
20241025,133800,38769000,2800,2800,2800,2800,0
|
|
20241025,133700,38769000,2800,2800,2800,2800,0
|
|
20241025,133600,38769000,2800,2800,2800,2800,0
|
|
20241025,133500,38769000,2800,2800,2800,2800,0
|
|
20241025,133400,38769000,2800,2800,2800,2795,12
|
|
20241025,133300,38735415,2800,2800,2800,2800,57
|
|
20241025,133200,38575815,2800,2800,2800,2800,570
|
|
20241025,133100,36979815,2800,2790,2800,2790,12
|
|
20241025,133000,36946325,2790,2790,2790,2790,37
|
|
20241025,132900,36843095,2785,2785,2785,2785,0
|
|
20241025,132800,36843095,2785,2785,2785,2785,2
|
|
20241025,132700,36837525,2790,2790,2790,2790,0
|
|
20241025,132600,36837525,2790,2790,2790,2790,0
|
|
20241025,132500,36837525,2790,2790,2790,2790,1
|
|
20241025,132400,36834735,2785,2785,2785,2785,0
|
|
20241025,132300,36834735,2785,2790,2790,2785,2
|
|
20241025,132200,36829160,2785,2785,2785,2785,2
|
|
20241025,132100,36823590,2790,2790,2790,2790,0
|
|
20241025,132000,36823590,2790,2790,2790,2790,0
|
|
20241025,131900,36823590,2790,2790,2790,2790,0
|
|
20241025,131800,36823590,2790,2790,2790,2790,0
|
|
20241025,131700,36823590,2790,2790,2790,2790,0
|
|
20241025,131600,36823590,2790,2790,2790,2790,0
|
|
20241025,131500,36823590,2790,2790,2790,2790,0
|
|
20241025,131400,36823590,2790,2790,2790,2790,0
|
|
20241025,131300,36823590,2790,2790,2790,2790,0
|
|
20241025,131200,36823590,2790,2790,2790,2790,0
|
|
20241025,131100,36823590,2790,2790,2790,2790,0
|
|
20241025,131000,36823590,2790,2790,2790,2790,0
|
|
20241025,130900,36823590,2790,2790,2790,2790,0
|
|
20241025,130800,36823590,2790,2785,2790,2785,121
|
|
20241025,130700,36486600,2790,2790,2790,2790,0
|
|
20241025,130600,36486600,2790,2790,2790,2790,0
|
|
20241025,130500,36486600,2790,2790,2790,2790,1
|
|
20241025,130400,36483810,2785,2785,2785,2785,17
|
|
20241025,130300,36436465,2795,2795,2795,2795,0
|
|
20241025,130200,36436465,2795,2795,2795,2795,0
|
|
20241025,130100,36436465,2795,2795,2795,2795,0
|
|
20241025,130000,36436465,2795,2795,2795,2795,0
|
|
20241025,125900,36436465,2795,2795,2795,2795,0
|
|
20241025,125800,36436465,2795,2795,2795,2795,0
|
|
20241025,125700,36436465,2795,2790,2795,2790,170
|
|
20241025,125600,35961345,2790,2790,2790,2790,0
|
|
20241025,125500,35961345,2790,2790,2790,2790,0
|
|
20241025,125400,35961345,2790,2790,2790,2790,1
|
|
20241025,125300,35958555,2790,2790,2790,2790,0
|
|
20241025,125200,35958555,2790,2790,2790,2790,0
|
|
20241025,125100,35958555,2790,2790,2790,2790,0
|
|
20241025,125000,35958555,2790,2790,2790,2790,0
|
|
20241025,124900,35958555,2790,2790,2795,2790,3
|
|
20241025,124800,35950180,2790,2790,2790,2790,5
|
|
20241025,124700,35936230,2785,2785,2785,2785,105
|
|
20241025,124600,35643805,2795,2795,2795,2795,2
|
|
20241025,124500,35638215,2790,2790,2790,2790,2
|
|
20241025,124400,35632635,2795,2795,2795,2795,0
|
|
20241025,124300,35632635,2795,2795,2795,2795,0
|
|
20241025,124200,35632635,2795,2795,2795,2795,0
|
|
20241025,124100,35632635,2795,2795,2795,2795,0
|
|
20241025,124000,35632635,2795,2795,2795,2795,0
|
|
20241025,123900,35632635,2795,2795,2795,2795,0
|
|
20241025,123800,35632635,2795,2795,2795,2795,1
|
|
20241025,123700,35629840,2790,2790,2790,2790,1
|
|
20241025,123600,35627050,2790,2790,2790,2790,5
|
|
20241025,123500,35613100,2790,2790,2790,2790,17
|
|
20241025,123400,35565670,2790,2790,2790,2790,0
|
|
20241025,123300,35565670,2790,2790,2790,2790,0
|
|
20241025,123200,35565670,2790,2790,2790,2790,0
|
|
20241025,123100,35565670,2790,2790,2790,2790,7
|
|
20241025,123000,35546140,2790,2795,2795,2785,15
|
|
20241025,122900,35504285,2785,2785,2800,2780,36
|
|
20241025,122800,35404015,2785,2785,2800,2785,17
|
|
20241025,122700,35356580,2790,2785,2795,2785,17
|
|
20241025,122600,35309150,2800,2785,2800,2780,22
|
|
20241025,122500,35247795,2780,2785,2790,2780,3
|
|
20241025,122400,35239440,2790,2790,2790,2790,0
|
|
20241025,122300,35239440,2790,2785,2790,2785,3
|
|
20241025,122200,35231080,2790,2785,2790,2780,12
|
|
20241025,122100,35197645,2785,2785,2785,2785,1
|
|
20241025,122000,35194860,2780,2780,2780,2780,0
|
|
20241025,121900,35194860,2780,2780,2780,2780,0
|
|
20241025,121800,35194860,2780,2780,2780,2780,0
|
|
20241025,121700,35194860,2780,2780,2780,2780,2
|
|
20241025,121600,35189300,2785,2785,2785,2785,0
|
|
20241025,121500,35189300,2785,2785,2785,2785,0
|
|
20241025,121400,35189300,2785,2785,2785,2785,0
|
|
20241025,121300,35189300,2785,2785,2785,2785,0
|
|
20241025,121200,35189300,2785,2785,2785,2785,0
|
|
20241025,121100,35189300,2785,2785,2785,2785,0
|
|
20241025,121000,35189300,2785,2785,2785,2785,0
|
|
20241025,120900,35189300,2785,2785,2785,2785,0
|
|
20241025,120800,35189300,2785,2785,2785,2785,7
|
|
20241025,120700,35169805,2780,2780,2780,2780,0
|
|
20241025,120600,35169805,2780,2780,2780,2780,0
|
|
20241025,120500,35169805,2780,2780,2780,2780,0
|
|
20241025,120400,35169805,2780,2785,2790,2780,6
|
|
20241025,120300,35153080,2780,2780,2780,2780,0
|
|
20241025,120200,35153080,2780,2780,2780,2780,0
|
|
20241025,120100,35153080,2780,2780,2780,2780,0
|
|
20241025,120000,35153080,2780,2780,2780,2780,0
|
|
20241025,115900,35153080,2780,2780,2780,2780,0
|
|
20241025,115800,35153080,2780,2780,2780,2780,0
|
|
20241025,115700,35153080,2780,2780,2780,2780,0
|
|
20241025,115600,35153080,2780,2780,2780,2780,5
|
|
20241025,115500,35139180,2780,2780,2780,2780,0
|
|
20241025,115400,35139180,2780,2780,2780,2780,0
|
|
20241025,115300,35139180,2780,2780,2780,2780,0
|
|
20241025,115200,35139180,2780,2780,2780,2780,0
|
|
20241025,115100,35139180,2780,2775,2780,2775,1727
|
|
20241025,115000,30346750,2775,2775,2775,2775,0
|
|
20241025,114900,30346750,2775,2775,2775,2775,0
|
|
20241025,114800,30346750,2775,2775,2775,2775,0
|
|
20241025,114700,30346750,2775,2775,2775,2775,0
|
|
20241025,114600,30346750,2775,2775,2775,2775,0
|
|
20241025,114500,30346750,2775,2775,2775,2775,0
|
|
20241025,114400,30346750,2775,2775,2775,2775,0
|
|
20241025,114300,30346750,2775,2775,2775,2775,0
|
|
20241025,114200,30346750,2775,2775,2775,2775,0
|
|
20241025,114100,30346750,2775,2775,2775,2775,0
|
|
20241025,114000,30346750,2775,2775,2775,2775,0
|
|
20241025,113900,30346750,2775,2775,2775,2775,0
|
|
20241025,113800,30346750,2775,2775,2775,2775,1
|
|
20241025,113700,30343975,2770,2770,2770,2770,0
|
|
20241025,113600,30343975,2770,2770,2770,2770,2
|
|
20241025,113500,30338435,2775,2775,2775,2775,0
|
|
20241025,113400,30338435,2775,2775,2775,2775,0
|
|
20241025,113300,30338435,2775,2775,2775,2775,0
|
|
20241025,113200,30338435,2775,2775,2775,2775,0
|
|
20241025,113100,30338435,2775,2775,2775,2775,0
|
|
20241025,113000,30338435,2775,2775,2775,2775,0
|
|
20241025,112900,30338435,2775,2775,2775,2775,0
|
|
20241025,112800,30338435,2775,2775,2775,2775,2
|
|
20241025,112700,30332885,2775,2775,2775,2775,0
|
|
20241025,112600,30332885,2775,2770,2775,2770,3
|
|
20241025,112500,30324570,2775,2775,2775,2775,0
|
|
20241025,112400,30324570,2775,2775,2775,2775,0
|
|
20241025,112300,30324570,2775,2775,2775,2775,0
|
|
20241025,112200,30324570,2775,2775,2775,2775,0
|
|
20241025,112100,30324570,2775,2775,2775,2775,0
|
|
20241025,112000,30324570,2775,2775,2775,2775,0
|
|
20241025,111900,30324570,2775,2775,2775,2775,1
|
|
20241025,111800,30321795,2770,2770,2770,2770,0
|
|
20241025,111700,30321795,2770,2770,2770,2770,1256
|
|
20241025,111600,26842675,2770,2770,2770,2770,0
|
|
20241025,111500,26842675,2770,2770,2770,2770,238
|
|
20241025,111400,26183415,2770,2770,2770,2770,0
|
|
20241025,111300,26183415,2770,2770,2770,2770,0
|
|
20241025,111200,26183415,2770,2770,2770,2770,0
|
|
20241025,111100,26183415,2770,2770,2770,2770,0
|
|
20241025,111000,26183415,2770,2770,2770,2770,0
|
|
20241025,110900,26183415,2770,2770,2770,2770,0
|
|
20241025,110800,26183415,2770,2770,2770,2770,0
|
|
20241025,110700,26183415,2770,2770,2770,2765,295
|
|
20241025,110600,25366325,2770,2775,2775,2770,284
|
|
20241025,110500,24578275,2780,2780,2780,2780,1
|
|
20241025,110400,24575495,2775,2775,2775,2775,3
|
|
20241025,110300,24567170,2775,2775,2775,2775,0
|
|
20241025,110200,24567170,2775,2775,2775,2775,0
|
|
20241025,110100,24567170,2775,2775,2775,2775,0
|
|
20241025,110000,24567170,2775,2775,2775,2775,0
|
|
20241025,105900,24567170,2775,2775,2775,2775,2
|
|
20241025,105800,24561620,2780,2775,2780,2775,91
|
|
20241025,105700,24308645,2780,2780,2780,2780,2
|
|
20241025,105600,24303085,2775,2775,2775,2775,0
|
|
20241025,105500,24303085,2775,2775,2775,2775,0
|
|
20241025,105400,24303085,2775,2775,2775,2775,0
|
|
20241025,105300,24303085,2775,2775,2775,2775,0
|
|
20241025,105200,24303085,2775,2775,2775,2775,0
|
|
20241025,105100,24303085,2775,2775,2775,2775,0
|
|
20241025,105000,24303085,2775,2775,2775,2775,4
|
|
20241025,104900,24291985,2775,2775,2775,2775,0
|
|
20241025,104800,24291985,2775,2775,2775,2775,0
|
|
20241025,104700,24291985,2775,2775,2775,2775,0
|
|
20241025,104600,24291985,2775,2775,2775,2775,0
|
|
20241025,104500,24291985,2775,2775,2775,2775,0
|
|
20241025,104400,24291985,2775,2790,2790,2775,3537
|
|
20241025,104300,14445515,2795,2795,2795,2795,0
|
|
20241025,104200,14445515,2795,2795,2795,2795,1483
|
|
20241025,104100,10300530,2795,2795,2795,2795,3
|
|
20241025,104000,10292145,2800,2800,2800,2800,0
|
|
20241025,103900,10292145,2800,2800,2800,2800,0
|
|
20241025,103800,10292145,2800,2800,2800,2800,0
|
|
20241025,103700,10292145,2800,2800,2800,2800,0
|
|
20241025,103600,10292145,2800,2800,2800,2800,0
|
|
20241025,103500,10292145,2800,2800,2800,2800,0
|
|
20241025,103400,10292145,2800,2800,2800,2800,0
|
|
20241025,103300,10292145,2800,2800,2800,2800,0
|
|
20241025,103200,10292145,2800,2800,2800,2800,0
|
|
20241025,103100,10292145,2800,2800,2800,2800,0
|
|
20241025,103000,10292145,2800,2805,2805,2800,522
|
|
20241025,102900,8830520,2805,2800,2805,2800,17
|
|
20241025,102800,8782915,2805,2805,2805,2805,0
|
|
20241025,102700,8782915,2805,2805,2805,2805,1
|
|
20241025,102600,8780110,2800,2800,2800,2800,56
|
|
20241025,102500,8623310,2800,2800,2800,2800,3
|
|
20241025,102400,8614910,2795,2795,2795,2795,98
|
|
20241025,102300,8341000,2800,2800,2800,2800,0
|
|
20241025,102200,8341000,2800,2800,2800,2800,0
|
|
20241025,102100,8341000,2800,2800,2800,2800,0
|
|
20241025,102000,8341000,2800,2800,2800,2800,0
|
|
20241025,101900,8341000,2800,2800,2800,2800,0
|
|
20241025,101800,8341000,2800,2800,2800,2800,0
|
|
20241025,101700,8341000,2800,2800,2800,2800,0
|
|
20241025,101600,8341000,2800,2800,2800,2800,10
|
|
20241025,101500,8313000,2800,2795,2800,2795,13
|
|
20241025,101400,8276660,2800,2800,2800,2800,0
|
|
20241025,101300,8276660,2800,2800,2800,2800,0
|
|
20241025,101200,8276660,2800,2800,2800,2800,30
|
|
20241025,101100,8192660,2800,2800,2800,2800,0
|
|
20241025,101000,8192660,2800,2800,2800,2800,0
|
|
20241025,100900,8192660,2800,2800,2800,2800,0
|
|
20241025,100800,8192660,2800,2800,2800,2800,0
|
|
20241025,100700,8192660,2800,2800,2800,2800,0
|
|
20241025,100600,8192660,2800,2800,2800,2800,1
|
|
20241025,100500,8189860,2800,2800,2800,2800,0
|
|
20241025,100400,8189860,2800,2800,2800,2800,0
|
|
20241025,100300,8189860,2800,2800,2800,2800,1
|
|
20241025,100200,8187060,2800,2800,2800,2800,1
|
|
20241025,100100,8184260,2800,2800,2800,2800,12
|
|
20241025,100000,8150660,2800,2785,2800,2785,321
|
|
20241025,095900,7256660,2785,2785,2785,2785,11
|
|
20241025,095800,7226025,2780,2780,2780,2780,101
|
|
20241025,095700,6945245,2785,2785,2785,2785,1
|
|
20241025,095600,6942460,2780,2780,2780,2780,0
|
|
20241025,095500,6942460,2780,2780,2780,2780,200
|
|
20241025,095400,6386460,2785,2785,2785,2785,0
|
|
20241025,095300,6386460,2785,2785,2785,2785,0
|
|
20241025,095200,6386460,2785,2785,2785,2785,0
|
|
20241025,095100,6386460,2785,2785,2785,2785,23
|
|
20241025,095000,6322405,2785,2790,2790,2785,27
|
|
20241025,094900,6247115,2795,2800,2800,2795,113
|
|
20241025,094800,5931275,2800,2800,2800,2800,274
|
|
20241025,094700,5164075,2805,2805,2805,2805,133
|
|
20241025,094600,4791010,2810,2810,2810,2810,0
|
|
20241025,094500,4791010,2810,2810,2810,2810,13
|
|
20241025,094400,4754480,2810,2810,2810,2810,1
|
|
20241025,094300,4751670,2810,2810,2810,2810,10
|
|
20241025,094200,4723570,2810,2810,2810,2810,0
|
|
20241025,094100,4723570,2810,2810,2810,2810,0
|
|
20241025,094000,4723570,2810,2810,2810,2810,3
|
|
20241025,093900,4715140,2815,2815,2815,2815,0
|
|
20241025,093800,4715140,2815,2805,2815,2805,119
|
|
20241025,093700,4381335,2805,2810,2810,2805,118
|
|
20241025,093600,4050065,2810,2810,2810,2810,0
|
|
20241025,093500,4050065,2810,2810,2810,2810,0
|
|
20241025,093400,4050065,2810,2810,2810,2810,2
|
|
20241025,093300,4044445,2810,2810,2810,2810,0
|
|
20241025,093200,4044445,2810,2810,2810,2810,24
|
|
20241025,093100,3977005,2810,2810,2810,2810,135
|
|
20241025,093000,3597655,2805,2805,2805,2805,0
|
|
20241025,092900,3597655,2805,2805,2805,2805,3
|
|
20241025,092800,3589240,2810,2810,2810,2810,0
|
|
20241025,092700,3589240,2810,2810,2810,2810,0
|
|
20241025,092600,3589240,2810,2810,2810,2810,0
|
|
20241025,092500,3589240,2810,2810,2810,2810,0
|
|
20241025,092400,3589240,2810,2810,2810,2810,2
|
|
20241025,092300,3583620,2810,2810,2810,2810,103
|
|
20241025,092200,3294190,2805,2805,2805,2805,0
|
|
20241025,092100,3294190,2805,2805,2805,2805,0
|
|
20241025,092000,3294190,2805,2805,2805,2805,10
|
|
20241025,091900,3266140,2805,2810,2810,2805,137
|
|
20241025,091800,2881715,2810,2810,2810,2810,53
|
|
20241025,091700,2732785,2800,2800,2800,2800,0
|
|
20241025,091600,2732785,2800,2800,2800,2800,0
|
|
20241025,091500,2732785,2800,2800,2800,2800,0
|
|
20241025,091400,2732785,2800,2800,2800,2800,1
|
|
20241025,091300,2729985,2800,2800,2800,2800,411
|
|
20241025,091200,1579185,2800,2800,2800,2800,0
|
|
20241025,091100,1579185,2800,2800,2800,2800,45
|
|
20241025,091000,1453185,2800,2800,2800,2800,0
|
|
20241025,090900,1453185,2800,2800,2800,2800,0
|
|
20241025,090800,1453185,2800,2800,2800,2800,513
|
|
20241025,090700,16785,2800,2800,2800,2800,0
|
|
20241025,090600,16785,2800,2800,2800,2800,0
|
|
20241025,090500,16785,2800,2800,2800,2800,2
|
|
20241025,090400,11185,2800,2800,2800,2800,0
|
|
20241025,090300,11185,2800,2800,2800,2800,0
|
|
20241025,090200,11185,2800,2800,2800,2800,0
|
|
20241025,090100,11185,2800,2800,2800,2800,0
|
|
20241025,090000,11185,2800,2795,2800,2795,4
|