632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192900,340268160,5040,5040,5040,5040,5977
|
|
20241025,192800,340268160,5040,5040,5040,5040,0
|
|
20241025,192700,340268160,5040,5040,5040,5040,0
|
|
20241025,192600,340268160,5040,5040,5040,5040,0
|
|
20241025,192500,340268160,5040,5040,5040,5040,0
|
|
20241025,192400,340268160,5040,5040,5040,5040,0
|
|
20241025,192300,340268160,5040,5040,5040,5040,0
|
|
20241025,192200,340268160,5040,5040,5040,5040,0
|
|
20241025,192100,340268160,5040,5040,5040,5040,0
|
|
20241025,192000,340268160,5040,5040,5040,5040,0
|
|
20241025,191900,340268160,5040,5040,5040,5040,0
|
|
20241025,191800,340268160,5040,5040,5040,5040,0
|
|
20241025,191700,340268160,5040,5040,5040,5040,0
|
|
20241025,191600,340268160,5040,5040,5040,5040,0
|
|
20241025,191500,340268160,5040,5040,5040,5040,0
|
|
20241025,191400,340268160,5040,5040,5040,5040,0
|
|
20241025,191300,340268160,5040,5040,5040,5040,0
|
|
20241025,191200,340268160,5040,5040,5040,5040,0
|
|
20241025,191100,340268160,5040,5040,5040,5040,0
|
|
20241025,191000,340268160,5040,5040,5040,5040,0
|
|
20241025,190900,340268160,5040,5040,5040,5040,0
|
|
20241025,190800,340268160,5040,5040,5040,5040,0
|
|
20241025,190700,340268160,5040,5040,5040,5040,0
|
|
20241025,190600,340268160,5040,5040,5040,5040,0
|
|
20241025,190500,340268160,5040,5040,5040,5040,0
|
|
20241025,190400,340268160,5040,5040,5040,5040,0
|
|
20241025,190300,340268160,5040,5040,5040,5040,0
|
|
20241025,190200,340268160,5040,5040,5040,5040,0
|
|
20241025,190100,340268160,5040,5040,5040,5040,0
|
|
20241025,190000,340268160,5040,5040,5040,5040,0
|
|
20241025,185900,340268160,5040,5040,5040,5040,5977
|
|
20241025,185800,340268160,5040,5040,5040,5040,0
|
|
20241025,185700,340268160,5040,5040,5040,5040,0
|
|
20241025,185600,340268160,5040,5040,5040,5040,0
|
|
20241025,185500,340268160,5040,5040,5040,5040,0
|
|
20241025,185400,340268160,5040,5040,5040,5040,0
|
|
20241025,185300,340268160,5040,5040,5040,5040,0
|
|
20241025,185200,340268160,5040,5040,5040,5040,0
|
|
20241025,185100,340268160,5040,5040,5040,5040,0
|
|
20241025,185000,340268160,5040,5040,5040,5040,0
|
|
20241025,184900,340268160,5040,5040,5040,5040,0
|
|
20241025,184800,340268160,5040,5040,5040,5040,0
|
|
20241025,184700,340268160,5040,5040,5040,5040,0
|
|
20241025,184600,340268160,5040,5040,5040,5040,0
|
|
20241025,184500,340268160,5040,5040,5040,5040,0
|
|
20241025,184400,340268160,5040,5040,5040,5040,0
|
|
20241025,184300,340268160,5040,5040,5040,5040,0
|
|
20241025,184200,340268160,5040,5040,5040,5040,0
|
|
20241025,184100,340268160,5040,5040,5040,5040,0
|
|
20241025,184000,340268160,5040,5040,5040,5040,0
|
|
20241025,183900,340268160,5040,5040,5040,5040,0
|
|
20241025,183800,340268160,5040,5040,5040,5040,0
|
|
20241025,183700,340268160,5040,5040,5040,5040,0
|
|
20241025,183600,340268160,5040,5040,5040,5040,0
|
|
20241025,183500,340268160,5040,5040,5040,5040,0
|
|
20241025,183400,340268160,5040,5040,5040,5040,0
|
|
20241025,183300,340268160,5040,5040,5040,5040,0
|
|
20241025,183200,340268160,5040,5040,5040,5040,0
|
|
20241025,183100,340268160,5040,5040,5040,5040,0
|
|
20241025,183000,340268160,5040,5040,5040,5040,0
|
|
20241025,182900,340268160,5040,5040,5040,5040,5977
|
|
20241025,182800,340268160,5040,5040,5040,5040,0
|
|
20241025,182700,340268160,5040,5040,5040,5040,0
|
|
20241025,182600,340268160,5040,5040,5040,5040,0
|
|
20241025,182500,340268160,5040,5040,5040,5040,0
|
|
20241025,182400,340268160,5040,5040,5040,5040,0
|
|
20241025,182300,340268160,5040,5040,5040,5040,0
|
|
20241025,182200,340268160,5040,5040,5040,5040,0
|
|
20241025,182100,340268160,5040,5040,5040,5040,0
|
|
20241025,182000,340268160,5040,5040,5040,5040,0
|
|
20241025,181900,340268160,5040,5040,5040,5040,0
|
|
20241025,181800,340268160,5040,5040,5040,5040,0
|
|
20241025,181700,340268160,5040,5040,5040,5040,0
|
|
20241025,181600,340268160,5040,5040,5040,5040,0
|
|
20241025,181500,340268160,5040,5040,5040,5040,0
|
|
20241025,181400,340268160,5040,5040,5040,5040,0
|
|
20241025,181300,340268160,5040,5040,5040,5040,0
|
|
20241025,181200,340268160,5040,5040,5040,5040,0
|
|
20241025,181100,340268160,5040,5040,5040,5040,0
|
|
20241025,181000,340268160,5040,5040,5040,5040,0
|
|
20241025,180900,340268160,5040,5040,5040,5040,0
|
|
20241025,180800,340268160,5040,5040,5040,5040,0
|
|
20241025,180700,340268160,5040,5040,5040,5040,0
|
|
20241025,180600,340268160,5040,5040,5040,5040,0
|
|
20241025,180500,340268160,5040,5040,5040,5040,0
|
|
20241025,180400,340268160,5040,5040,5040,5040,0
|
|
20241025,180300,340268160,5040,5040,5040,5040,0
|
|
20241025,180200,340268160,5040,5040,5040,5040,0
|
|
20241025,180100,340268160,5040,5040,5040,5040,0
|
|
20241025,180000,340268160,5040,5040,5040,5040,0
|
|
20241025,175900,340268160,5040,5040,5040,5040,5977
|
|
20241025,175800,340268160,5040,5040,5040,5040,0
|
|
20241025,175700,340268160,5040,5040,5040,5040,0
|
|
20241025,175600,340268160,5040,5040,5040,5040,0
|
|
20241025,175500,340268160,5040,5040,5040,5040,0
|
|
20241025,175400,340268160,5040,5040,5040,5040,0
|
|
20241025,175300,340268160,5040,5040,5040,5040,0
|
|
20241025,175200,340268160,5040,5040,5040,5040,0
|
|
20241025,175100,340268160,5040,5040,5040,5040,0
|
|
20241025,175000,340268160,5040,5040,5040,5040,0
|
|
20241025,174900,340268160,5040,5040,5040,5040,0
|
|
20241025,174800,340268160,5040,5040,5040,5040,0
|
|
20241025,174700,340268160,5040,5040,5040,5040,0
|
|
20241025,174600,340268160,5040,5040,5040,5040,0
|
|
20241025,174500,340268160,5040,5040,5040,5040,0
|
|
20241025,174400,340268160,5040,5040,5040,5040,0
|
|
20241025,174300,340268160,5040,5040,5040,5040,0
|
|
20241025,174200,340268160,5040,5040,5040,5040,0
|
|
20241025,174100,340268160,5040,5040,5040,5040,0
|
|
20241025,174000,340268160,5040,5040,5040,5040,0
|
|
20241025,173900,340268160,5040,5040,5040,5040,0
|
|
20241025,173800,340268160,5040,5040,5040,5040,0
|
|
20241025,173700,340268160,5040,5040,5040,5040,0
|
|
20241025,173600,340268160,5040,5040,5040,5040,0
|
|
20241025,173500,340268160,5040,5040,5040,5040,0
|
|
20241025,173400,340268160,5040,5040,5040,5040,0
|
|
20241025,173300,340268160,5040,5040,5040,5040,0
|
|
20241025,173200,340268160,5040,5040,5040,5040,0
|
|
20241025,173100,340268160,5040,5040,5040,5040,0
|
|
20241025,173000,340268160,5040,5040,5040,5040,0
|
|
20241025,172900,340268160,5040,5040,5040,5040,5977
|
|
20241025,172800,340268160,5040,5040,5040,5040,0
|
|
20241025,172700,340268160,5040,5040,5040,5040,0
|
|
20241025,172600,340268160,5040,5040,5040,5040,0
|
|
20241025,172500,340268160,5040,5040,5040,5040,0
|
|
20241025,172400,340268160,5040,5040,5040,5040,0
|
|
20241025,172300,340268160,5040,5040,5040,5040,0
|
|
20241025,172200,340268160,5040,5040,5040,5040,0
|
|
20241025,172100,340268160,5040,5040,5040,5040,0
|
|
20241025,172000,340268160,5040,5040,5040,5040,0
|
|
20241025,171900,340268160,5040,5040,5040,5040,0
|
|
20241025,171800,340268160,5040,5040,5040,5040,0
|
|
20241025,171700,340268160,5040,5040,5040,5040,0
|
|
20241025,171600,340268160,5040,5040,5040,5040,0
|
|
20241025,171500,340268160,5040,5040,5040,5040,0
|
|
20241025,171400,340268160,5040,5040,5040,5040,0
|
|
20241025,171300,340268160,5040,5040,5040,5040,0
|
|
20241025,171200,340268160,5040,5040,5040,5040,0
|
|
20241025,171100,340268160,5040,5040,5040,5040,0
|
|
20241025,171000,340268160,5040,5040,5040,5040,0
|
|
20241025,170900,340268160,5040,5040,5040,5040,0
|
|
20241025,170800,340268160,5040,5040,5040,5040,0
|
|
20241025,170700,340268160,5040,5040,5040,5040,0
|
|
20241025,170600,340268160,5040,5040,5040,5040,0
|
|
20241025,170500,340268160,5040,5040,5040,5040,0
|
|
20241025,170400,340268160,5040,5040,5040,5040,0
|
|
20241025,170300,340268160,5040,5040,5040,5040,0
|
|
20241025,170200,340268160,5040,5040,5040,5040,0
|
|
20241025,170100,340268160,5040,5040,5040,5040,0
|
|
20241025,170000,340268160,5040,5040,5040,5040,0
|
|
20241025,165900,340268160,5040,5040,5040,5040,5977
|
|
20241025,165800,340268160,5040,5040,5040,5040,0
|
|
20241025,165700,340268160,5040,5040,5040,5040,0
|
|
20241025,165600,340268160,5040,5040,5040,5040,0
|
|
20241025,165500,340268160,5040,5040,5040,5040,0
|
|
20241025,165400,340268160,5040,5040,5040,5040,0
|
|
20241025,165300,340268160,5040,5040,5040,5040,0
|
|
20241025,165200,340268160,5040,5040,5040,5040,0
|
|
20241025,165100,340268160,5040,5040,5040,5040,0
|
|
20241025,165000,340268160,5040,5040,5040,5040,0
|
|
20241025,164900,340268160,5040,5040,5040,5040,0
|
|
20241025,164800,340268160,5040,5040,5040,5040,0
|
|
20241025,164700,340268160,5040,5040,5040,5040,0
|
|
20241025,164600,340268160,5040,5040,5040,5040,0
|
|
20241025,164500,340268160,5040,5040,5040,5040,0
|
|
20241025,164400,340268160,5040,5040,5040,5040,0
|
|
20241025,164300,340268160,5040,5040,5040,5040,0
|
|
20241025,164200,340268160,5040,5040,5040,5040,0
|
|
20241025,164100,340268160,5040,5040,5040,5040,0
|
|
20241025,164000,340268160,5040,5040,5040,5040,0
|
|
20241025,163900,340268160,5040,5040,5040,5040,0
|
|
20241025,163800,340268160,5040,5040,5040,5040,0
|
|
20241025,163700,340268160,5040,5040,5040,5040,0
|
|
20241025,163600,340268160,5040,5040,5040,5040,0
|
|
20241025,163500,340268160,5040,5040,5040,5040,0
|
|
20241025,163400,340268160,5040,5040,5040,5040,0
|
|
20241025,163300,340268160,5040,5040,5040,5040,0
|
|
20241025,163200,340268160,5040,5040,5040,5040,0
|
|
20241025,163100,340268160,5040,5040,5040,5040,0
|
|
20241025,163000,340268160,5040,5040,5040,5040,0
|
|
20241025,162900,340268160,5040,5040,5040,5040,5977
|
|
20241025,162800,340268160,5040,5040,5040,5040,0
|
|
20241025,162700,340268160,5040,5040,5040,5040,0
|
|
20241025,162600,340268160,5040,5040,5040,5040,0
|
|
20241025,162500,340268160,5040,5040,5040,5040,0
|
|
20241025,162400,340268160,5040,5040,5040,5040,0
|
|
20241025,162300,340268160,5040,5040,5040,5040,0
|
|
20241025,162200,340268160,5040,5040,5040,5040,0
|
|
20241025,162100,340268160,5040,5040,5040,5040,0
|
|
20241025,162000,340268160,5040,5040,5040,5040,0
|
|
20241025,161900,340268160,5040,5040,5040,5040,0
|
|
20241025,161800,340268160,5040,5040,5040,5040,0
|
|
20241025,161700,340268160,5040,5040,5040,5040,0
|
|
20241025,161600,340268160,5040,5040,5040,5040,0
|
|
20241025,161500,340268160,5040,5040,5040,5040,0
|
|
20241025,161400,340268160,5040,5040,5040,5040,0
|
|
20241025,161300,340268160,5040,5040,5040,5040,0
|
|
20241025,161200,340268160,5040,5040,5040,5040,0
|
|
20241025,161100,340268160,5040,5040,5040,5040,0
|
|
20241025,161000,340268160,5040,5040,5040,5040,0
|
|
20241025,160900,340268160,5040,5040,5040,5040,0
|
|
20241025,160800,340268160,5040,5040,5040,5040,0
|
|
20241025,160700,340268160,5040,5040,5040,5040,0
|
|
20241025,160600,340268160,5040,5040,5040,5040,0
|
|
20241025,160500,340268160,5040,5040,5040,5040,0
|
|
20241025,160400,340268160,5040,5040,5040,5040,0
|
|
20241025,160300,340268160,5040,5040,5040,5040,0
|
|
20241025,160200,340268160,5040,5040,5040,5040,0
|
|
20241025,160100,340268160,5040,5040,5040,5040,0
|
|
20241025,160000,340268160,5040,5040,5040,5040,0
|
|
20241025,155900,340268160,5040,5040,5040,5040,5977
|
|
20241025,155800,340268160,5040,5040,5040,5040,0
|
|
20241025,155700,340268160,5040,5040,5040,5040,0
|
|
20241025,155600,340268160,5040,5040,5040,5040,0
|
|
20241025,155500,340268160,5040,5040,5040,5040,0
|
|
20241025,155400,340268160,5040,5040,5040,5040,0
|
|
20241025,155300,340268160,5040,5040,5040,5040,0
|
|
20241025,155200,340268160,5040,5040,5040,5040,0
|
|
20241025,155100,340268160,5040,5040,5040,5040,0
|
|
20241025,155000,340268160,5040,5040,5040,5040,0
|
|
20241025,154900,340268160,5040,5040,5040,5040,0
|
|
20241025,154800,340268160,5040,5040,5040,5040,0
|
|
20241025,154700,340268160,5040,5040,5040,5040,0
|
|
20241025,154600,340268160,5040,5040,5040,5040,0
|
|
20241025,154500,340268160,5040,5040,5040,5040,0
|
|
20241025,154400,340268160,5040,5040,5040,5040,0
|
|
20241025,154300,340268160,5040,5040,5040,5040,0
|
|
20241025,154200,340268160,5040,5040,5040,5040,0
|
|
20241025,154100,340268160,5040,5040,5040,5040,0
|
|
20241025,154000,340268160,5040,5040,5040,5040,0
|
|
20241025,153900,340268160,5040,5040,5040,5040,0
|
|
20241025,153800,340268160,5040,5040,5040,5040,0
|
|
20241025,153700,340268160,5040,5040,5040,5040,0
|
|
20241025,153600,340268160,5040,5040,5040,5040,0
|
|
20241025,153500,340268160,5040,5040,5040,5040,0
|
|
20241025,153400,340268160,5040,5040,5040,5040,0
|
|
20241025,153300,340268160,5040,5040,5040,5040,0
|
|
20241025,153200,340268160,5040,5040,5040,5040,0
|
|
20241025,153100,340268160,5040,5040,5040,5040,0
|
|
20241025,153000,340268160,5040,5040,5040,5040,5977
|
|
20241025,152900,310144080,4955,4955,4955,4955,0
|
|
20241025,152800,310144080,4955,4955,4955,4955,0
|
|
20241025,152700,310144080,4955,4955,4955,4955,0
|
|
20241025,152600,310144080,4955,4955,4955,4955,0
|
|
20241025,152500,310144080,4955,4955,4955,4955,0
|
|
20241025,152400,310144080,4955,4955,4955,4955,0
|
|
20241025,152300,310144080,4955,4955,4955,4955,0
|
|
20241025,152200,310144080,4955,4955,4955,4955,0
|
|
20241025,152100,310144080,4955,4955,4955,4955,0
|
|
20241025,152000,310144080,4955,4955,4955,4955,0
|
|
20241025,151900,310144080,4955,4955,4955,4955,220
|
|
20241025,151800,309053980,4955,4955,4955,4955,36
|
|
20241025,151700,308875600,4960,4960,4960,4960,50
|
|
20241025,151600,308627600,4960,4960,4960,4955,203
|
|
20241025,151500,307621720,4960,4955,4960,4955,43
|
|
20241025,151400,307408450,4955,4955,4955,4955,0
|
|
20241025,151300,307408450,4955,4955,4955,4955,20
|
|
20241025,151200,307309350,4960,4960,4960,4960,0
|
|
20241025,151100,307309350,4960,4960,4960,4960,0
|
|
20241025,151000,307309350,4960,4960,4960,4960,5
|
|
20241025,150900,307284550,4960,4955,4960,4955,41
|
|
20241025,150800,307081195,4960,4960,4960,4960,400
|
|
20241025,150700,305097195,4960,4955,4960,4955,239
|
|
20241025,150600,303912945,4955,4955,4955,4955,1
|
|
20241025,150500,303907990,4950,4950,4950,4950,1
|
|
20241025,150400,303903040,4945,4950,4950,4945,451
|
|
20241025,150300,301672105,4950,4950,4950,4950,409
|
|
20241025,150200,299647555,4950,4950,4950,4950,360
|
|
20241025,150100,297865555,4950,4950,4950,4950,481
|
|
20241025,150000,295484605,4950,4950,4950,4945,63
|
|
20241025,145900,295172970,4960,4960,4960,4960,0
|
|
20241025,145800,295172970,4960,4960,4960,4960,1
|
|
20241025,145700,295168010,4950,4950,4950,4950,0
|
|
20241025,145600,295168010,4950,4950,4950,4950,265
|
|
20241025,145500,293856260,4945,4950,4950,4945,1081
|
|
20241025,145400,288505605,4950,4950,4950,4945,153
|
|
20241025,145300,287748960,4950,4950,4950,4950,205
|
|
20241025,145200,286734210,4950,4950,4950,4950,0
|
|
20241025,145100,286734210,4950,4950,4950,4950,4
|
|
20241025,145000,286714410,4960,4960,4960,4960,1
|
|
20241025,144900,286709450,4960,4960,4960,4960,1
|
|
20241025,144800,286704490,4960,4960,4960,4960,0
|
|
20241025,144700,286704490,4960,4960,4960,4960,0
|
|
20241025,144600,286704490,4960,4960,4960,4960,0
|
|
20241025,144500,286704490,4960,4960,4960,4960,170
|
|
20241025,144400,285861290,4960,4955,4960,4955,160
|
|
20241025,144300,285067925,4955,4950,4955,4950,131
|
|
20241025,144200,284419420,4950,4955,4955,4950,1067
|
|
20241025,144100,279135770,4950,4950,4950,4950,0
|
|
20241025,144000,279135770,4950,4950,4950,4950,0
|
|
20241025,143900,279135770,4950,4955,4955,4950,1336
|
|
20241025,143800,272522440,4960,4960,4960,4960,28
|
|
20241025,143700,272383560,4960,4960,4960,4960,20
|
|
20241025,143600,272284360,4960,4960,4960,4960,0
|
|
20241025,143500,272284360,4960,4960,4960,4960,138
|
|
20241025,143400,271599880,4960,4960,4960,4960,0
|
|
20241025,143300,271599880,4960,4960,4960,4960,1
|
|
20241025,143200,271594920,4960,4960,4960,4960,101
|
|
20241025,143100,271093960,4960,4960,4960,4960,260
|
|
20241025,143000,269804360,4950,4950,4950,4950,69
|
|
20241025,142900,269462810,4950,4950,4950,4950,0
|
|
20241025,142800,269462810,4950,4960,4960,4950,8368
|
|
20241025,142700,228032870,4960,4960,4960,4960,5
|
|
20241025,142600,228008070,4955,4955,4955,4955,30
|
|
20241025,142500,227859420,4955,4955,4955,4955,50
|
|
20241025,142400,227611670,4965,4965,4965,4965,141
|
|
20241025,142300,226911605,4965,4965,4965,4965,2
|
|
20241025,142200,226901675,4970,4970,4970,4970,0
|
|
20241025,142100,226901675,4970,4970,4970,4970,0
|
|
20241025,142000,226901675,4970,4970,4970,4970,1
|
|
20241025,141900,226896705,4960,4960,4960,4960,0
|
|
20241025,141800,226896705,4960,4960,4960,4960,10
|
|
20241025,141700,226847105,4965,4965,4965,4965,0
|
|
20241025,141600,226847105,4965,4965,4965,4965,105
|
|
20241025,141500,226325780,4965,4965,4965,4965,1
|
|
20241025,141400,226320815,4955,4955,4955,4955,143
|
|
20241025,141300,225612250,4960,4960,4960,4960,0
|
|
20241025,141200,225612250,4960,4960,4960,4960,0
|
|
20241025,141100,225612250,4960,4960,4960,4960,0
|
|
20241025,141000,225612250,4960,4965,4965,4960,1611
|
|
20241025,140900,217620180,4960,4960,4960,4960,0
|
|
20241025,140800,217620180,4960,4960,4960,4960,12
|
|
20241025,140700,217560660,4965,4965,4965,4965,1
|
|
20241025,140600,217555695,4960,4960,4960,4960,0
|
|
20241025,140500,217555695,4960,4960,4960,4960,100
|
|
20241025,140400,217059695,4960,4960,4960,4960,100
|
|
20241025,140300,216563695,4965,4965,4965,4965,42
|
|
20241025,140200,216355165,4985,4985,4985,4985,0
|
|
20241025,140100,216355165,4985,4985,4985,4985,0
|
|
20241025,140000,216355165,4985,4985,4985,4985,0
|
|
20241025,135900,216355165,4985,4985,4985,4985,0
|
|
20241025,135800,216355165,4985,4985,4985,4985,1
|
|
20241025,135700,216350180,4990,4990,4990,4990,100
|
|
20241025,135600,215851180,4995,4995,4995,4995,0
|
|
20241025,135500,215851180,4995,4995,4995,4995,0
|
|
20241025,135400,215851180,4995,4995,4995,4995,0
|
|
20241025,135300,215851180,4995,4995,4995,4995,0
|
|
20241025,135200,215851180,4995,4995,4995,4995,0
|
|
20241025,135100,215851180,4995,4995,4995,4995,0
|
|
20241025,135000,215851180,4995,4995,4995,4995,18
|
|
20241025,134900,215761270,4995,4995,4995,4995,20
|
|
20241025,134800,215661370,4960,4960,4960,4960,0
|
|
20241025,134700,215661370,4960,4960,4960,4960,0
|
|
20241025,134600,215661370,4960,4960,4960,4960,1
|
|
20241025,134500,215656410,4995,4970,4995,4970,800
|
|
20241025,134400,211671145,4970,4970,4970,4970,0
|
|
20241025,134300,211671145,4970,4970,4970,4970,22
|
|
20241025,134200,211561805,4970,4970,4970,4970,0
|
|
20241025,134100,211561805,4970,4970,4970,4970,0
|
|
20241025,134000,211561805,4970,4960,4970,4960,802
|
|
20241025,133900,207583875,4960,4960,4960,4960,4
|
|
20241025,133800,207564035,4960,4960,4960,4960,1
|
|
20241025,133700,207559075,4960,4960,4960,4960,0
|
|
20241025,133600,207559075,4960,4960,4960,4960,0
|
|
20241025,133500,207559075,4960,4960,4960,4960,440
|
|
20241025,133400,205376675,4960,4960,4960,4960,0
|
|
20241025,133300,205376675,4960,4960,4960,4960,0
|
|
20241025,133200,205376675,4960,4960,4960,4960,0
|
|
20241025,133100,205376675,4960,4960,4960,4960,110
|
|
20241025,133000,204831075,4960,4960,4960,4960,23
|
|
20241025,132900,204716995,4955,4955,4955,4955,0
|
|
20241025,132800,204716995,4955,4955,4955,4955,0
|
|
20241025,132700,204716995,4955,4955,4955,4955,0
|
|
20241025,132600,204716995,4955,4955,4955,4955,19
|
|
20241025,132500,204622850,4955,4955,4955,4955,69
|
|
20241025,132400,204280955,4960,4960,4960,4960,2
|
|
20241025,132300,204271035,4960,4960,4960,4960,14
|
|
20241025,132200,204201595,4960,4960,4960,4960,1
|
|
20241025,132100,204196635,4960,4960,4960,4960,1
|
|
20241025,132000,204191675,4955,4970,4970,4955,6
|
|
20241025,131900,204161930,4970,4970,4970,4970,1
|
|
20241025,131800,204156960,4955,4965,4965,4955,1504
|
|
20241025,131700,196698210,4975,4975,4975,4975,1
|
|
20241025,131600,196693235,4960,4960,4960,4960,5
|
|
20241025,131500,196668435,4975,4975,4975,4975,0
|
|
20241025,131400,196668435,4975,4965,4975,4965,37
|
|
20241025,131300,196484720,4965,4965,4965,4965,5
|
|
20241025,131200,196459895,4975,4975,4975,4975,19
|
|
20241025,131100,196365370,4975,4975,4975,4975,2
|
|
20241025,131000,196355420,4975,4975,4975,4975,2
|
|
20241025,130900,196345470,4975,4975,4975,4975,203
|
|
20241025,130800,195335545,4975,4975,4975,4975,0
|
|
20241025,130700,195335545,4975,4975,4975,4975,1
|
|
20241025,130600,195330570,4975,4975,4975,4975,0
|
|
20241025,130500,195330570,4975,4975,4975,4975,0
|
|
20241025,130400,195330570,4975,4975,4975,4975,6
|
|
20241025,130300,195300720,4975,4975,4975,4975,70
|
|
20241025,130200,194952470,4960,4965,4965,4960,60
|
|
20241025,130100,194654765,4965,4965,4965,4965,10
|
|
20241025,130000,194605115,4965,4965,4965,4965,3
|
|
20241025,125900,194590220,4970,4970,4970,4970,0
|
|
20241025,125800,194590220,4970,4970,4970,4970,885
|
|
20241025,125700,190191770,4975,4975,4975,4975,0
|
|
20241025,125600,190191770,4975,4975,4975,4975,54
|
|
20241025,125500,189923120,4980,4980,4980,4980,0
|
|
20241025,125400,189923120,4980,4980,4980,4980,10
|
|
20241025,125300,189873320,4980,4980,4980,4980,2
|
|
20241025,125200,189863360,4980,4980,4980,4980,1
|
|
20241025,125100,189858380,4980,4980,4980,4980,0
|
|
20241025,125000,189858380,4980,4980,4980,4980,0
|
|
20241025,124900,189858380,4980,4980,4980,4980,0
|
|
20241025,124800,189858380,4980,4980,4980,4980,1
|
|
20241025,124700,189853400,4990,4990,4990,4990,0
|
|
20241025,124600,189853400,4990,4990,4990,4990,0
|
|
20241025,124500,189853400,4990,4990,4990,4990,0
|
|
20241025,124400,189853400,4990,4990,4990,4990,2
|
|
20241025,124300,189843420,4990,4990,4990,4990,10
|
|
20241025,124200,189793520,4990,4990,4990,4990,0
|
|
20241025,124100,189793520,4990,4990,4990,4990,0
|
|
20241025,124000,189793520,4990,4990,4990,4980,228
|
|
20241025,123900,188655810,4990,4990,4990,4990,8
|
|
20241025,123800,188615890,4995,4995,4995,4995,0
|
|
20241025,123700,188615890,4995,4980,4995,4980,16
|
|
20241025,123600,188536180,4980,4980,4980,4980,12
|
|
20241025,123500,188476420,4975,4975,4975,4975,0
|
|
20241025,123400,188476420,4975,4975,4975,4975,0
|
|
20241025,123300,188476420,4975,4975,4975,4975,0
|
|
20241025,123200,188476420,4975,4975,4975,4975,0
|
|
20241025,123100,188476420,4975,4975,4975,4975,0
|
|
20241025,123000,188476420,4975,4975,4975,4975,0
|
|
20241025,122900,188476420,4975,4975,4975,4975,0
|
|
20241025,122800,188476420,4975,4975,4975,4975,10
|
|
20241025,122700,188426670,4975,4975,4975,4975,0
|
|
20241025,122600,188426670,4975,4980,4980,4975,1003
|
|
20241025,122500,183436590,4975,4975,4975,4975,0
|
|
20241025,122400,183436590,4975,4975,4975,4975,0
|
|
20241025,122300,183436590,4975,4975,4975,4975,0
|
|
20241025,122200,183436590,4975,4975,4975,4975,10
|
|
20241025,122100,183386840,4975,4975,4975,4975,0
|
|
20241025,122000,183386840,4975,4975,4975,4975,0
|
|
20241025,121900,183386840,4975,4980,4980,4975,100
|
|
20241025,121800,182889335,4980,4980,4980,4980,0
|
|
20241025,121700,182889335,4980,4980,4980,4980,0
|
|
20241025,121600,182889335,4980,4980,4980,4980,0
|
|
20241025,121500,182889335,4980,4980,4980,4980,0
|
|
20241025,121400,182889335,4980,4980,4980,4980,101
|
|
20241025,121300,182386355,4980,4980,4980,4980,0
|
|
20241025,121200,182386355,4980,4980,4980,4980,0
|
|
20241025,121100,182386355,4980,4980,4980,4980,0
|
|
20241025,121000,182386355,4980,4980,4980,4980,0
|
|
20241025,120900,182386355,4980,4980,4980,4980,0
|
|
20241025,120800,182386355,4980,4980,4980,4980,0
|
|
20241025,120700,182386355,4980,4980,4980,4980,0
|
|
20241025,120600,182386355,4980,4980,4980,4980,0
|
|
20241025,120500,182386355,4980,4980,4980,4980,56
|
|
20241025,120400,182107475,4990,4990,4990,4990,15
|
|
20241025,120300,182032625,5000,4995,5000,4995,386
|
|
20241025,120200,180103575,4990,4990,4990,4990,5
|
|
20241025,120100,180078625,4990,4990,4990,4990,0
|
|
20241025,120000,180078625,4990,4990,4990,4990,135
|
|
20241025,115900,179404975,4990,4990,4990,4990,10
|
|
20241025,115800,179355075,4990,4990,4990,4990,1
|
|
20241025,115700,179350085,4985,4990,4990,4985,6
|
|
20241025,115600,179320170,4985,4985,4985,4985,205
|
|
20241025,115500,178298245,4985,4985,4985,4985,1
|
|
20241025,115400,178293260,4985,4985,4985,4985,1
|
|
20241025,115300,178288275,4980,4980,4980,4980,3
|
|
20241025,115200,178273335,4985,4985,4985,4985,0
|
|
20241025,115100,178273335,4985,4985,4985,4985,0
|
|
20241025,115000,178273335,4985,4975,4985,4975,103
|
|
20241025,114900,177759910,4975,4970,4975,4970,682
|
|
20241025,114800,174366975,4970,4970,4970,4970,4
|
|
20241025,114700,174347095,4970,4970,4970,4970,7
|
|
20241025,114600,174312305,4970,4970,4970,4970,2
|
|
20241025,114500,174302365,4975,4975,4975,4975,0
|
|
20241025,114400,174302365,4975,4975,4975,4975,0
|
|
20241025,114300,174302365,4975,4975,4975,4975,0
|
|
20241025,114200,174302365,4975,4975,4975,4975,1
|
|
20241025,114100,174297390,4975,4975,4975,4975,100
|
|
20241025,114000,173799890,4975,4975,4975,4975,61
|
|
20241025,113900,173496415,4975,4975,4975,4975,7
|
|
20241025,113800,173461590,4965,4965,4965,4965,27
|
|
20241025,113700,173327535,4975,4975,4975,4975,0
|
|
20241025,113600,173327535,4975,4965,4975,4965,147
|
|
20241025,113500,172596260,4965,4965,4965,4965,5
|
|
20241025,113400,172571435,4965,4965,4965,4965,0
|
|
20241025,113300,172571435,4965,4965,4965,4965,0
|
|
20241025,113200,172571435,4965,4965,4965,4965,0
|
|
20241025,113100,172571435,4965,4965,4965,4965,0
|
|
20241025,113000,172571435,4965,4965,4965,4965,0
|
|
20241025,112900,172571435,4965,4965,4965,4965,0
|
|
20241025,112800,172571435,4965,4965,4965,4965,0
|
|
20241025,112700,172571435,4965,4965,4970,4965,331
|
|
20241025,112600,170927230,4965,4955,4965,4955,2
|
|
20241025,112500,170917310,4950,4950,4950,4950,0
|
|
20241025,112400,170917310,4950,4950,4950,4950,0
|
|
20241025,112300,170917310,4950,4950,4950,4950,4
|
|
20241025,112200,170897510,4955,4950,4955,4950,3
|
|
20241025,112100,170882650,4950,4950,4950,4950,0
|
|
20241025,112000,170882650,4950,4950,4950,4950,103
|
|
20241025,111900,170372800,4950,4950,4950,4950,50
|
|
20241025,111800,170125300,4950,4950,4950,4950,0
|
|
20241025,111700,170125300,4950,4950,4950,4950,1059
|
|
20241025,111600,164883250,4950,4950,4950,4950,0
|
|
20241025,111500,164883250,4950,4950,4950,4950,391
|
|
20241025,111400,162947800,4955,4955,4955,4955,0
|
|
20241025,111300,162947800,4955,4955,4955,4955,57
|
|
20241025,111200,162665365,4955,4965,4965,4955,1776
|
|
20241025,111100,153861630,4970,4970,4970,4970,0
|
|
20241025,111000,153861630,4970,4970,4970,4965,47
|
|
20241025,110900,153628045,4970,4970,4970,4970,70
|
|
20241025,110800,153280145,4970,4970,4970,4970,55
|
|
20241025,110700,153006795,4960,4960,4960,4960,0
|
|
20241025,110600,153006795,4960,4960,4960,4960,404
|
|
20241025,110500,151002955,4960,4960,4960,4960,6
|
|
20241025,110400,150973195,4960,4960,4960,4960,0
|
|
20241025,110300,150973195,4960,4960,4960,4960,0
|
|
20241025,110200,150973195,4960,4960,4960,4960,51
|
|
20241025,110100,150720235,4960,4960,4960,4960,0
|
|
20241025,110000,150720235,4960,4960,4960,4960,75
|
|
20241025,105900,150348235,4960,4960,4960,4960,0
|
|
20241025,105800,150348235,4960,4960,4960,4960,0
|
|
20241025,105700,150348235,4960,4960,4960,4960,2447
|
|
20241025,105600,138211115,4960,4960,4960,4960,0
|
|
20241025,105500,138211115,4960,4960,4960,4960,269
|
|
20241025,105400,136876875,4960,4965,4965,4960,2016
|
|
20241025,105300,126877100,4975,4970,4975,4970,101
|
|
20241025,105200,126374880,4970,4970,4970,4970,0
|
|
20241025,105100,126374880,4970,4975,4975,4970,972
|
|
20241025,105000,121543940,4990,4990,4990,4990,14
|
|
20241025,104900,121474080,4990,4990,4990,4990,0
|
|
20241025,104800,121474080,4990,4990,4990,4990,0
|
|
20241025,104700,121474080,4990,4970,4990,4970,28
|
|
20241025,104600,121334720,4970,4970,4970,4970,0
|
|
20241025,104500,121334720,4970,4970,4970,4970,0
|
|
20241025,104400,121334720,4970,4970,4970,4970,0
|
|
20241025,104300,121334720,4970,4970,4970,4970,0
|
|
20241025,104200,121334720,4970,4970,4970,4970,0
|
|
20241025,104100,121334720,4970,4970,4970,4970,0
|
|
20241025,104000,121334720,4970,4975,4975,4970,43
|
|
20241025,103900,121121000,5000,5000,5000,5000,0
|
|
20241025,103800,121121000,5000,5000,5000,5000,2
|
|
20241025,103700,121111000,5000,5000,5000,5000,700
|
|
20241025,103600,117611000,5000,5000,5000,5000,0
|
|
20241025,103500,117611000,5000,5000,5000,5000,0
|
|
20241025,103400,117611000,5000,4970,5010,4970,1425
|
|
20241025,103300,110497130,4970,4970,4970,4970,300
|
|
20241025,103200,109006130,4970,4970,4970,4970,40
|
|
20241025,103100,108807330,4970,4970,4970,4970,1
|
|
20241025,103000,108802360,4970,4970,4970,4970,2
|
|
20241025,102900,108792420,4960,4960,4960,4960,498
|
|
20241025,102800,106322340,4960,4965,4965,4960,1674
|
|
20241025,102700,98011200,4965,4970,4970,4965,899
|
|
20241025,102600,93543590,4970,4970,4970,4970,50
|
|
20241025,102500,93295090,4975,4975,4975,4975,80
|
|
20241025,102400,92897090,4975,4975,4975,4975,142
|
|
20241025,102300,92190640,4975,4975,4975,4975,164
|
|
20241025,102200,91374740,4975,4975,4975,4975,0
|
|
20241025,102100,91374740,4975,4975,4975,4975,174
|
|
20241025,102000,90509090,4980,4980,4980,4980,20
|
|
20241025,101900,90409490,4980,4980,4980,4980,100
|
|
20241025,101800,89911490,4980,4975,4980,4975,541
|
|
20241025,101700,87220010,4975,4975,4975,4975,145
|
|
20241025,101600,86498635,4975,4980,4980,4975,150
|
|
20241025,101500,85752315,4975,4975,4975,4975,248
|
|
20241025,101400,84518515,4975,4975,4975,4975,25
|
|
20241025,101300,84394140,4980,4980,4980,4980,26
|
|
20241025,101200,84264660,4985,4985,4985,4985,2003
|
|
20241025,101100,74279705,4975,4985,4985,4975,293
|
|
20241025,101000,72821605,4975,4975,4975,4975,0
|
|
20241025,100900,72821605,4975,4980,4980,4975,101
|
|
20241025,100800,72319125,4980,4980,4980,4980,1
|
|
20241025,100700,72314145,4985,4985,4985,4985,30
|
|
20241025,100600,72164595,4985,4985,4985,4985,0
|
|
20241025,100500,72164595,4985,4985,4985,4985,5
|
|
20241025,100400,72139670,4990,4990,4990,4990,2
|
|
20241025,100300,72129690,4990,4990,4990,4990,5
|
|
20241025,100200,72104740,4990,4990,4990,4990,0
|
|
20241025,100100,72104740,4990,4990,4990,4990,1
|
|
20241025,100000,72099750,4985,4985,4985,4985,16
|
|
20241025,095900,72019990,4985,4990,4990,4985,61
|
|
20241025,095800,71715900,4985,4985,4985,4985,449
|
|
20241025,095700,69477635,4985,4985,4985,4985,50
|
|
20241025,095600,69228385,4985,4990,4990,4975,343
|
|
20241025,095500,67520160,4985,4985,4985,4985,200
|
|
20241025,095400,66523160,4975,4975,4975,4975,357
|
|
20241025,095300,64747085,4980,4980,4980,4980,71
|
|
20241025,095200,64393505,4975,4975,4975,4975,0
|
|
20241025,095100,64393505,4975,4975,4975,4975,71
|
|
20241025,095000,64040280,4975,4975,4975,4975,2
|
|
20241025,094900,64030330,4980,4985,4985,4980,472
|
|
20241025,094800,61679720,4990,4990,4990,4990,0
|
|
20241025,094700,61679720,4990,4990,4990,4990,500
|
|
20241025,094600,59184720,4980,4985,4985,4980,8
|
|
20241025,094500,59144845,4985,4985,4985,4985,29
|
|
20241025,094400,59000280,4985,4985,4985,4985,7
|
|
20241025,094300,58965385,4985,4985,4985,4985,35
|
|
20241025,094200,58790910,4980,4980,4980,4975,151
|
|
20241025,094100,58039080,4980,4975,4980,4975,70
|
|
20241025,094000,57690790,4975,4980,4980,4975,247
|
|
20241025,093900,56460895,4985,4985,4985,4985,2
|
|
20241025,093800,56450925,4985,4985,4985,4985,50
|
|
20241025,093700,56201675,4985,4990,4990,4985,9
|
|
20241025,093600,56156805,4995,4995,4995,4995,10
|
|
20241025,093500,56106855,4995,4995,4995,4995,7
|
|
20241025,093400,56071890,4995,4990,4995,4985,302
|
|
20241025,093300,54564380,4995,4990,4995,4990,59
|
|
20241025,093200,54269950,4990,4990,4990,4990,14
|
|
20241025,093100,54200090,4995,4995,4995,4995,2
|
|
20241025,093000,54190100,4985,4985,4985,4985,100
|
|
20241025,092900,53691600,4985,4985,4985,4985,8
|
|
20241025,092800,53651720,4990,5000,5000,4990,113
|
|
20241025,092700,53087390,5000,5000,5000,5000,67
|
|
20241025,092600,52752390,5000,4985,5000,4985,115
|
|
20241025,092500,52178405,4995,4995,4995,4995,0
|
|
20241025,092400,52178405,4995,4995,4995,4995,0
|
|
20241025,092300,52178405,4995,4995,4995,4995,1
|
|
20241025,092200,52173410,5010,5010,5010,5010,1
|
|
20241025,092100,52168400,5010,5010,5010,5010,119
|
|
20241025,092000,51572210,5000,5000,5000,5000,10
|
|
20241025,091900,51522210,5010,5000,5010,5000,500
|
|
20241025,091800,49018210,5000,5000,5010,5000,336
|
|
20241025,091700,47337900,5000,4990,5000,4990,2307
|
|
20241025,091600,35804760,4990,4990,4990,4985,770
|
|
20241025,091500,31962505,4990,4985,4990,4985,199
|
|
20241025,091400,30970470,4985,4975,4990,4965,1808
|
|
20241025,091300,21969370,4965,4960,4970,4960,323
|
|
20241025,091200,20365865,4955,4960,4960,4955,13
|
|
20241025,091100,20301440,4960,4960,4960,4960,14
|
|
20241025,091000,20232000,4955,4955,4955,4955,424
|
|
20241025,090900,18131080,4960,4970,4970,4960,20
|
|
20241025,090800,18031780,4970,4970,4970,4970,391
|
|
20241025,090700,16088510,4970,4970,4970,4960,54
|
|
20241025,090600,15820645,4970,4980,4980,4970,53
|
|
20241025,090500,15556720,4980,4985,4985,4950,659
|
|
20241025,090400,12292765,4990,4965,4990,4965,304
|
|
20241025,090300,10777355,4955,4955,4955,4955,5
|
|
20241025,090200,10752580,4960,4960,4960,4960,34
|
|
20241025,090100,10583940,4960,4960,4960,4960,55
|
|
20241025,090000,10311140,4955,4950,4955,4950,2083
|