645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194200,153426145,4625,4625,4625,4625,4739
|
|
20241025,194100,153426145,4625,4625,4625,4625,0
|
|
20241025,194000,153426145,4625,4625,4625,4625,0
|
|
20241025,193900,153426145,4625,4625,4625,4625,0
|
|
20241025,193800,153426145,4625,4625,4625,4625,0
|
|
20241025,193700,153426145,4625,4625,4625,4625,0
|
|
20241025,193600,153426145,4625,4625,4625,4625,0
|
|
20241025,193500,153426145,4625,4625,4625,4625,0
|
|
20241025,193400,153426145,4625,4625,4625,4625,0
|
|
20241025,193300,153426145,4625,4625,4625,4625,0
|
|
20241025,193200,153426145,4625,4625,4625,4625,0
|
|
20241025,193100,153426145,4625,4625,4625,4625,0
|
|
20241025,193000,153426145,4625,4625,4625,4625,0
|
|
20241025,192900,153426145,4625,4625,4625,4625,0
|
|
20241025,192800,153426145,4625,4625,4625,4625,0
|
|
20241025,192700,153426145,4625,4625,4625,4625,0
|
|
20241025,192600,153426145,4625,4625,4625,4625,0
|
|
20241025,192500,153426145,4625,4625,4625,4625,0
|
|
20241025,192400,153426145,4625,4625,4625,4625,0
|
|
20241025,192300,153426145,4625,4625,4625,4625,0
|
|
20241025,192200,153426145,4625,4625,4625,4625,0
|
|
20241025,192100,153426145,4625,4625,4625,4625,0
|
|
20241025,192000,153426145,4625,4625,4625,4625,0
|
|
20241025,191900,153426145,4625,4625,4625,4625,0
|
|
20241025,191800,153426145,4625,4625,4625,4625,0
|
|
20241025,191700,153426145,4625,4625,4625,4625,0
|
|
20241025,191600,153426145,4625,4625,4625,4625,0
|
|
20241025,191500,153426145,4625,4625,4625,4625,0
|
|
20241025,191400,153426145,4625,4625,4625,4625,0
|
|
20241025,191300,153426145,4625,4625,4625,4625,0
|
|
20241025,191200,153426145,4625,4625,4625,4625,4739
|
|
20241025,191100,153426145,4625,4625,4625,4625,0
|
|
20241025,191000,153426145,4625,4625,4625,4625,0
|
|
20241025,190900,153426145,4625,4625,4625,4625,0
|
|
20241025,190800,153426145,4625,4625,4625,4625,0
|
|
20241025,190700,153426145,4625,4625,4625,4625,0
|
|
20241025,190600,153426145,4625,4625,4625,4625,0
|
|
20241025,190500,153426145,4625,4625,4625,4625,0
|
|
20241025,190400,153426145,4625,4625,4625,4625,0
|
|
20241025,190300,153426145,4625,4625,4625,4625,0
|
|
20241025,190200,153426145,4625,4625,4625,4625,0
|
|
20241025,190100,153426145,4625,4625,4625,4625,0
|
|
20241025,190000,153426145,4625,4625,4625,4625,0
|
|
20241025,185900,153426145,4625,4625,4625,4625,0
|
|
20241025,185800,153426145,4625,4625,4625,4625,0
|
|
20241025,185700,153426145,4625,4625,4625,4625,0
|
|
20241025,185600,153426145,4625,4625,4625,4625,0
|
|
20241025,185500,153426145,4625,4625,4625,4625,0
|
|
20241025,185400,153426145,4625,4625,4625,4625,0
|
|
20241025,185300,153426145,4625,4625,4625,4625,0
|
|
20241025,185200,153426145,4625,4625,4625,4625,0
|
|
20241025,185100,153426145,4625,4625,4625,4625,0
|
|
20241025,185000,153426145,4625,4625,4625,4625,0
|
|
20241025,184900,153426145,4625,4625,4625,4625,0
|
|
20241025,184800,153426145,4625,4625,4625,4625,0
|
|
20241025,184700,153426145,4625,4625,4625,4625,0
|
|
20241025,184600,153426145,4625,4625,4625,4625,0
|
|
20241025,184500,153426145,4625,4625,4625,4625,0
|
|
20241025,184400,153426145,4625,4625,4625,4625,0
|
|
20241025,184300,153426145,4625,4625,4625,4625,0
|
|
20241025,184200,153426145,4625,4625,4625,4625,4739
|
|
20241025,184100,153426145,4625,4625,4625,4625,0
|
|
20241025,184000,153426145,4625,4625,4625,4625,0
|
|
20241025,183900,153426145,4625,4625,4625,4625,0
|
|
20241025,183800,153426145,4625,4625,4625,4625,0
|
|
20241025,183700,153426145,4625,4625,4625,4625,0
|
|
20241025,183600,153426145,4625,4625,4625,4625,0
|
|
20241025,183500,153426145,4625,4625,4625,4625,0
|
|
20241025,183400,153426145,4625,4625,4625,4625,0
|
|
20241025,183300,153426145,4625,4625,4625,4625,0
|
|
20241025,183200,153426145,4625,4625,4625,4625,0
|
|
20241025,183100,153426145,4625,4625,4625,4625,0
|
|
20241025,183000,153426145,4625,4625,4625,4625,0
|
|
20241025,182900,153426145,4625,4625,4625,4625,0
|
|
20241025,182800,153426145,4625,4625,4625,4625,0
|
|
20241025,182700,153426145,4625,4625,4625,4625,0
|
|
20241025,182600,153426145,4625,4625,4625,4625,0
|
|
20241025,182500,153426145,4625,4625,4625,4625,0
|
|
20241025,182400,153426145,4625,4625,4625,4625,0
|
|
20241025,182300,153426145,4625,4625,4625,4625,0
|
|
20241025,182200,153426145,4625,4625,4625,4625,0
|
|
20241025,182100,153426145,4625,4625,4625,4625,0
|
|
20241025,182000,153426145,4625,4625,4625,4625,0
|
|
20241025,181900,153426145,4625,4625,4625,4625,0
|
|
20241025,181800,153426145,4625,4625,4625,4625,0
|
|
20241025,181700,153426145,4625,4625,4625,4625,0
|
|
20241025,181600,153426145,4625,4625,4625,4625,0
|
|
20241025,181500,153426145,4625,4625,4625,4625,0
|
|
20241025,181400,153426145,4625,4625,4625,4625,0
|
|
20241025,181300,153426145,4625,4625,4625,4625,0
|
|
20241025,181200,153426145,4625,4625,4625,4625,4739
|
|
20241025,181100,153426145,4625,4625,4625,4625,0
|
|
20241025,181000,153426145,4625,4625,4625,4625,0
|
|
20241025,180900,153426145,4625,4625,4625,4625,0
|
|
20241025,180800,153426145,4625,4625,4625,4625,0
|
|
20241025,180700,153426145,4625,4625,4625,4625,0
|
|
20241025,180600,153426145,4625,4625,4625,4625,0
|
|
20241025,180500,153426145,4625,4625,4625,4625,0
|
|
20241025,180400,153426145,4625,4625,4625,4625,0
|
|
20241025,180300,153426145,4625,4625,4625,4625,0
|
|
20241025,180200,153426145,4625,4625,4625,4625,0
|
|
20241025,180100,153426145,4625,4625,4625,4625,0
|
|
20241025,180000,153426145,4625,4625,4625,4625,0
|
|
20241025,175900,153426145,4625,4625,4625,4625,0
|
|
20241025,175800,153426145,4625,4625,4625,4625,0
|
|
20241025,175700,153426145,4625,4625,4625,4625,0
|
|
20241025,175600,153426145,4625,4625,4625,4625,0
|
|
20241025,175500,153426145,4625,4625,4625,4625,0
|
|
20241025,175400,153426145,4625,4625,4625,4625,0
|
|
20241025,175300,153426145,4625,4625,4625,4625,0
|
|
20241025,175200,153426145,4625,4625,4625,4625,0
|
|
20241025,175100,153426145,4625,4625,4625,4625,0
|
|
20241025,175000,153426145,4625,4625,4625,4625,0
|
|
20241025,174900,153426145,4625,4625,4625,4625,0
|
|
20241025,174800,153426145,4625,4625,4625,4625,0
|
|
20241025,174700,153426145,4625,4625,4625,4625,0
|
|
20241025,174600,153426145,4625,4625,4625,4625,0
|
|
20241025,174500,153426145,4625,4625,4625,4625,0
|
|
20241025,174400,153426145,4625,4625,4625,4625,0
|
|
20241025,174300,153426145,4625,4625,4625,4625,0
|
|
20241025,174200,153426145,4625,4625,4625,4625,4739
|
|
20241025,174100,153426145,4625,4625,4625,4625,0
|
|
20241025,174000,153426145,4625,4625,4625,4625,0
|
|
20241025,173900,153426145,4625,4625,4625,4625,0
|
|
20241025,173800,153426145,4625,4625,4625,4625,0
|
|
20241025,173700,153426145,4625,4625,4625,4625,0
|
|
20241025,173600,153426145,4625,4625,4625,4625,0
|
|
20241025,173500,153426145,4625,4625,4625,4625,0
|
|
20241025,173400,153426145,4625,4625,4625,4625,0
|
|
20241025,173300,153426145,4625,4625,4625,4625,0
|
|
20241025,173200,153426145,4625,4625,4625,4625,0
|
|
20241025,173100,153426145,4625,4625,4625,4625,0
|
|
20241025,173000,153426145,4625,4625,4625,4625,0
|
|
20241025,172900,153426145,4625,4625,4625,4625,0
|
|
20241025,172800,153426145,4625,4625,4625,4625,0
|
|
20241025,172700,153426145,4625,4625,4625,4625,0
|
|
20241025,172600,153426145,4625,4625,4625,4625,0
|
|
20241025,172500,153426145,4625,4625,4625,4625,0
|
|
20241025,172400,153426145,4625,4625,4625,4625,0
|
|
20241025,172300,153426145,4625,4625,4625,4625,0
|
|
20241025,172200,153426145,4625,4625,4625,4625,0
|
|
20241025,172100,153426145,4625,4625,4625,4625,0
|
|
20241025,172000,153426145,4625,4625,4625,4625,0
|
|
20241025,171900,153426145,4625,4625,4625,4625,0
|
|
20241025,171800,153426145,4625,4625,4625,4625,0
|
|
20241025,171700,153426145,4625,4625,4625,4625,0
|
|
20241025,171600,153426145,4625,4625,4625,4625,0
|
|
20241025,171500,153426145,4625,4625,4625,4625,0
|
|
20241025,171400,153426145,4625,4625,4625,4625,0
|
|
20241025,171300,153426145,4625,4625,4625,4625,0
|
|
20241025,171200,153426145,4625,4625,4625,4625,4739
|
|
20241025,171100,153426145,4625,4625,4625,4625,0
|
|
20241025,171000,153426145,4625,4625,4625,4625,0
|
|
20241025,170900,153426145,4625,4625,4625,4625,0
|
|
20241025,170800,153426145,4625,4625,4625,4625,0
|
|
20241025,170700,153426145,4625,4625,4625,4625,0
|
|
20241025,170600,153426145,4625,4625,4625,4625,0
|
|
20241025,170500,153426145,4625,4625,4625,4625,0
|
|
20241025,170400,153426145,4625,4625,4625,4625,0
|
|
20241025,170300,153426145,4625,4625,4625,4625,0
|
|
20241025,170200,153426145,4625,4625,4625,4625,0
|
|
20241025,170100,153426145,4625,4625,4625,4625,0
|
|
20241025,170000,153426145,4625,4625,4625,4625,0
|
|
20241025,165900,153426145,4625,4625,4625,4625,0
|
|
20241025,165800,153426145,4625,4625,4625,4625,0
|
|
20241025,165700,153426145,4625,4625,4625,4625,0
|
|
20241025,165600,153426145,4625,4625,4625,4625,0
|
|
20241025,165500,153426145,4625,4625,4625,4625,0
|
|
20241025,165400,153426145,4625,4625,4625,4625,0
|
|
20241025,165300,153426145,4625,4625,4625,4625,0
|
|
20241025,165200,153426145,4625,4625,4625,4625,0
|
|
20241025,165100,153426145,4625,4625,4625,4625,0
|
|
20241025,165000,153426145,4625,4625,4625,4625,0
|
|
20241025,164900,153426145,4625,4625,4625,4625,0
|
|
20241025,164800,153426145,4625,4625,4625,4625,0
|
|
20241025,164700,153426145,4625,4625,4625,4625,0
|
|
20241025,164600,153426145,4625,4625,4625,4625,0
|
|
20241025,164500,153426145,4625,4625,4625,4625,0
|
|
20241025,164400,153426145,4625,4625,4625,4625,0
|
|
20241025,164300,153426145,4625,4625,4625,4625,0
|
|
20241025,164200,153426145,4625,4625,4625,4625,4739
|
|
20241025,164100,153426145,4625,4625,4625,4625,0
|
|
20241025,164000,153426145,4625,4625,4625,4625,0
|
|
20241025,163900,153426145,4625,4625,4625,4625,0
|
|
20241025,163800,153426145,4625,4625,4625,4625,0
|
|
20241025,163700,153426145,4625,4625,4625,4625,0
|
|
20241025,163600,153426145,4625,4625,4625,4625,0
|
|
20241025,163500,153426145,4625,4625,4625,4625,0
|
|
20241025,163400,153426145,4625,4625,4625,4625,0
|
|
20241025,163300,153426145,4625,4625,4625,4625,0
|
|
20241025,163200,153426145,4625,4625,4625,4625,0
|
|
20241025,163100,153426145,4625,4625,4625,4625,0
|
|
20241025,163000,153426145,4625,4625,4625,4625,0
|
|
20241025,162900,153426145,4625,4625,4625,4625,0
|
|
20241025,162800,153426145,4625,4625,4625,4625,0
|
|
20241025,162700,153426145,4625,4625,4625,4625,0
|
|
20241025,162600,153426145,4625,4625,4625,4625,0
|
|
20241025,162500,153426145,4625,4625,4625,4625,0
|
|
20241025,162400,153426145,4625,4625,4625,4625,0
|
|
20241025,162300,153426145,4625,4625,4625,4625,0
|
|
20241025,162200,153426145,4625,4625,4625,4625,0
|
|
20241025,162100,153426145,4625,4625,4625,4625,0
|
|
20241025,162000,153426145,4625,4625,4625,4625,0
|
|
20241025,161900,153426145,4625,4625,4625,4625,0
|
|
20241025,161800,153426145,4625,4625,4625,4625,0
|
|
20241025,161700,153426145,4625,4625,4625,4625,0
|
|
20241025,161600,153426145,4625,4625,4625,4625,0
|
|
20241025,161500,153426145,4625,4625,4625,4625,0
|
|
20241025,161400,153426145,4625,4625,4625,4625,0
|
|
20241025,161300,153426145,4625,4625,4625,4625,0
|
|
20241025,161200,153426145,4625,4625,4625,4625,4739
|
|
20241025,161100,153426145,4625,4625,4625,4625,0
|
|
20241025,161000,153426145,4625,4625,4625,4625,0
|
|
20241025,160900,153426145,4625,4625,4625,4625,0
|
|
20241025,160800,153426145,4625,4625,4625,4625,0
|
|
20241025,160700,153426145,4625,4625,4625,4625,0
|
|
20241025,160600,153426145,4625,4625,4625,4625,0
|
|
20241025,160500,153426145,4625,4625,4625,4625,0
|
|
20241025,160400,153426145,4625,4625,4625,4625,0
|
|
20241025,160300,153426145,4625,4625,4625,4625,0
|
|
20241025,160200,153426145,4625,4625,4625,4625,0
|
|
20241025,160100,153426145,4625,4625,4625,4625,0
|
|
20241025,160000,153426145,4625,4625,4625,4625,0
|
|
20241025,155900,153426145,4625,4625,4625,4625,0
|
|
20241025,155800,153426145,4625,4625,4625,4625,0
|
|
20241025,155700,153426145,4625,4625,4625,4625,0
|
|
20241025,155600,153426145,4625,4625,4625,4625,0
|
|
20241025,155500,153426145,4625,4625,4625,4625,0
|
|
20241025,155400,153426145,4625,4625,4625,4625,0
|
|
20241025,155300,153426145,4625,4625,4625,4625,0
|
|
20241025,155200,153426145,4625,4625,4625,4625,0
|
|
20241025,155100,153426145,4625,4625,4625,4625,0
|
|
20241025,155000,153426145,4625,4625,4625,4625,0
|
|
20241025,154900,153426145,4625,4625,4625,4625,0
|
|
20241025,154800,153426145,4625,4625,4625,4625,0
|
|
20241025,154700,153426145,4625,4625,4625,4625,0
|
|
20241025,154600,153426145,4625,4625,4625,4625,0
|
|
20241025,154500,153426145,4625,4625,4625,4625,0
|
|
20241025,154400,153426145,4625,4625,4625,4625,0
|
|
20241025,154300,153426145,4625,4625,4625,4625,0
|
|
20241025,154200,153426145,4625,4625,4625,4625,4739
|
|
20241025,154100,153426145,4625,4625,4625,4625,0
|
|
20241025,154000,153426145,4625,4625,4625,4625,0
|
|
20241025,153900,153426145,4625,4625,4625,4625,0
|
|
20241025,153800,153426145,4625,4625,4625,4625,0
|
|
20241025,153700,153426145,4625,4625,4625,4625,0
|
|
20241025,153600,153426145,4625,4625,4625,4625,0
|
|
20241025,153500,153426145,4625,4625,4625,4625,0
|
|
20241025,153400,153426145,4625,4625,4625,4625,0
|
|
20241025,153300,153426145,4625,4625,4625,4625,0
|
|
20241025,153200,153426145,4625,4625,4625,4625,0
|
|
20241025,153100,153426145,4625,4625,4625,4625,0
|
|
20241025,153000,153426145,4625,4625,4625,4625,4739
|
|
20241025,152900,131508270,4640,4640,4640,4640,0
|
|
20241025,152800,131508270,4640,4640,4640,4640,0
|
|
20241025,152700,131508270,4640,4640,4640,4640,0
|
|
20241025,152600,131508270,4640,4640,4640,4640,0
|
|
20241025,152500,131508270,4640,4640,4640,4640,0
|
|
20241025,152400,131508270,4640,4640,4640,4640,0
|
|
20241025,152300,131508270,4640,4640,4640,4640,0
|
|
20241025,152200,131508270,4640,4640,4640,4640,0
|
|
20241025,152100,131508270,4640,4640,4640,4640,0
|
|
20241025,152000,131508270,4640,4640,4640,4640,0
|
|
20241025,151900,131508270,4640,4640,4640,4640,632
|
|
20241025,151800,128575790,4645,4645,4645,4645,0
|
|
20241025,151700,128575790,4645,4645,4645,4645,0
|
|
20241025,151600,128575790,4645,4645,4645,4645,0
|
|
20241025,151500,128575790,4645,4645,4645,4645,0
|
|
20241025,151400,128575790,4645,4645,4645,4645,0
|
|
20241025,151300,128575790,4645,4645,4645,4645,0
|
|
20241025,151200,128575790,4645,4645,4645,4645,928
|
|
20241025,151100,124265230,4645,4645,4645,4645,0
|
|
20241025,151000,124265230,4645,4645,4645,4645,5
|
|
20241025,150900,124242005,4650,4650,4650,4650,0
|
|
20241025,150800,124242005,4650,4650,4650,4650,0
|
|
20241025,150700,124242005,4650,4650,4650,4650,10
|
|
20241025,150600,124195505,4650,4650,4650,4650,0
|
|
20241025,150500,124195505,4650,4650,4650,4650,0
|
|
20241025,150400,124195505,4650,4650,4650,4650,0
|
|
20241025,150300,124195505,4650,4650,4650,4650,0
|
|
20241025,150200,124195505,4650,4650,4650,4650,1117
|
|
20241025,150100,119001455,4650,4650,4650,4650,50
|
|
20241025,150000,118768955,4655,4655,4655,4655,0
|
|
20241025,145900,118768955,4655,4655,4655,4655,80
|
|
20241025,145800,118396555,4655,4655,4655,4655,10
|
|
20241025,145700,118350005,4655,4655,4655,4655,0
|
|
20241025,145600,118350005,4655,4650,4655,4650,840
|
|
20241025,145500,114441755,4650,4650,4650,4650,10
|
|
20241025,145400,114395255,4655,4645,4655,4645,2529
|
|
20241025,145300,102639530,4645,4645,4645,4645,0
|
|
20241025,145200,102639530,4645,4645,4645,4645,1
|
|
20241025,145100,102634885,4645,4645,4645,4645,0
|
|
20241025,145000,102634885,4645,4640,4645,4640,37
|
|
20241025,144900,102463045,4640,4640,4640,4640,0
|
|
20241025,144800,102463045,4640,4640,4640,4640,1
|
|
20241025,144700,102458405,4645,4645,4645,4645,0
|
|
20241025,144600,102458405,4645,4640,4645,4640,25
|
|
20241025,144500,102342390,4640,4640,4640,4640,10
|
|
20241025,144400,102295990,4640,4640,4640,4640,0
|
|
20241025,144300,102295990,4640,4640,4640,4640,2
|
|
20241025,144200,102286710,4645,4645,4645,4645,0
|
|
20241025,144100,102286710,4645,4645,4645,4645,61
|
|
20241025,144000,102003365,4640,4640,4645,4640,439
|
|
20241025,143900,99966370,4640,4640,4645,4640,1027
|
|
20241025,143800,95198475,4645,4645,4645,4645,0
|
|
20241025,143700,95198475,4645,4640,4645,4640,305
|
|
20241025,143600,93783255,4640,4640,4640,4640,0
|
|
20241025,143500,93783255,4640,4640,4640,4640,0
|
|
20241025,143400,93783255,4640,4640,4640,4640,7
|
|
20241025,143300,93750775,4635,4630,4635,4630,154
|
|
20241025,143200,93037685,4635,4635,4635,4635,169
|
|
20241025,143100,92254370,4635,4635,4635,4635,0
|
|
20241025,143000,92254370,4635,4635,4635,4635,30
|
|
20241025,142900,92115320,4640,4640,4640,4640,0
|
|
20241025,142800,92115320,4640,4640,4640,4640,0
|
|
20241025,142700,92115320,4640,4620,4640,4620,1593
|
|
20241025,142600,84749465,4620,4620,4620,4620,200
|
|
20241025,142500,83825465,4620,4620,4620,4620,11
|
|
20241025,142400,83774645,4605,4605,4605,4605,0
|
|
20241025,142300,83774645,4605,4605,4605,4605,789
|
|
20241025,142200,80141300,4605,4615,4615,4605,1859
|
|
20241025,142100,71578455,4615,4615,4615,4615,739
|
|
20241025,142000,68167970,4620,4620,4620,4620,0
|
|
20241025,141900,68167970,4620,4620,4620,4620,0
|
|
20241025,141800,68167970,4620,4620,4620,4620,0
|
|
20241025,141700,68167970,4620,4620,4620,4620,0
|
|
20241025,141600,68167970,4620,4620,4620,4620,0
|
|
20241025,141500,68167970,4620,4620,4620,4620,0
|
|
20241025,141400,68167970,4620,4620,4620,4615,413
|
|
20241025,141300,66260060,4620,4620,4620,4620,0
|
|
20241025,141200,66260060,4620,4620,4620,4620,120
|
|
20241025,141100,65705660,4620,4620,4620,4620,0
|
|
20241025,141000,65705660,4620,4620,4620,4620,0
|
|
20241025,140900,65705660,4620,4620,4620,4620,0
|
|
20241025,140800,65705660,4620,4620,4620,4620,0
|
|
20241025,140700,65705660,4620,4620,4620,4620,5
|
|
20241025,140600,65682560,4620,4620,4620,4620,1
|
|
20241025,140500,65677940,4620,4620,4620,4620,0
|
|
20241025,140400,65677940,4620,4620,4620,4620,0
|
|
20241025,140300,65677940,4620,4620,4620,4620,0
|
|
20241025,140200,65677940,4620,4620,4620,4620,1
|
|
20241025,140100,65673320,4620,4620,4620,4620,0
|
|
20241025,140000,65673320,4620,4620,4620,4620,505
|
|
20241025,135900,63340220,4620,4620,4620,4620,0
|
|
20241025,135800,63340220,4620,4620,4620,4620,0
|
|
20241025,135700,63340220,4620,4620,4620,4620,0
|
|
20241025,135600,63340220,4620,4620,4620,4620,0
|
|
20241025,135500,63340220,4620,4620,4620,4620,0
|
|
20241025,135400,63340220,4620,4625,4625,4620,679
|
|
20241025,135300,60200445,4625,4630,4630,4625,875
|
|
20241025,135200,56150755,4635,4635,4635,4635,0
|
|
20241025,135100,56150755,4635,4635,4635,4635,0
|
|
20241025,135000,56150755,4635,4635,4635,4635,0
|
|
20241025,134900,56150755,4635,4635,4635,4635,0
|
|
20241025,134800,56150755,4635,4635,4635,4635,0
|
|
20241025,134700,56150755,4635,4635,4635,4635,0
|
|
20241025,134600,56150755,4635,4635,4635,4635,0
|
|
20241025,134500,56150755,4635,4635,4635,4635,12
|
|
20241025,134400,56095135,4630,4630,4630,4630,372
|
|
20241025,134300,54372775,4635,4635,4635,4635,0
|
|
20241025,134200,54372775,4635,4635,4635,4635,2
|
|
20241025,134100,54363505,4635,4635,4635,4635,0
|
|
20241025,134000,54363505,4635,4635,4635,4635,0
|
|
20241025,133900,54363505,4635,4635,4635,4635,0
|
|
20241025,133800,54363505,4635,4635,4635,4635,0
|
|
20241025,133700,54363505,4635,4635,4635,4635,1
|
|
20241025,133600,54358870,4635,4635,4635,4635,0
|
|
20241025,133500,54358870,4635,4635,4635,4635,45
|
|
20241025,133400,54150295,4635,4635,4635,4635,0
|
|
20241025,133300,54150295,4635,4635,4635,4635,0
|
|
20241025,133200,54150295,4635,4635,4635,4635,1
|
|
20241025,133100,54145660,4630,4630,4630,4630,0
|
|
20241025,133000,54145660,4630,4630,4630,4630,0
|
|
20241025,132900,54145660,4630,4630,4630,4630,1
|
|
20241025,132800,54141030,4635,4635,4635,4635,0
|
|
20241025,132700,54141030,4635,4635,4635,4635,0
|
|
20241025,132600,54141030,4635,4635,4635,4635,0
|
|
20241025,132500,54141030,4635,4635,4635,4635,105
|
|
20241025,132400,53654355,4640,4640,4640,4640,10
|
|
20241025,132300,53607955,4630,4630,4630,4630,0
|
|
20241025,132200,53607955,4630,4630,4630,4630,1
|
|
20241025,132100,53603325,4620,4620,4620,4620,0
|
|
20241025,132000,53603325,4620,4620,4620,4620,0
|
|
20241025,131900,53603325,4620,4620,4620,4620,0
|
|
20241025,131800,53603325,4620,4620,4620,4620,0
|
|
20241025,131700,53603325,4620,4620,4620,4620,0
|
|
20241025,131600,53603325,4620,4620,4620,4620,0
|
|
20241025,131500,53603325,4620,4620,4620,4620,0
|
|
20241025,131400,53603325,4620,4620,4620,4620,0
|
|
20241025,131300,53603325,4620,4630,4630,4620,930
|
|
20241025,131200,49303255,4635,4635,4635,4635,2
|
|
20241025,131100,49293985,4630,4630,4630,4630,0
|
|
20241025,131000,49293985,4630,4630,4630,4630,0
|
|
20241025,130900,49293985,4630,4630,4630,4630,0
|
|
20241025,130800,49293985,4630,4630,4630,4630,0
|
|
20241025,130700,49293985,4630,4630,4630,4630,0
|
|
20241025,130600,49293985,4630,4630,4630,4630,0
|
|
20241025,130500,49293985,4630,4635,4640,4630,52
|
|
20241025,130400,49052965,4630,4630,4630,4630,1
|
|
20241025,130300,49048335,4635,4635,4635,4635,0
|
|
20241025,130200,49048335,4635,4635,4635,4635,1
|
|
20241025,130100,49043700,4640,4640,4640,4640,0
|
|
20241025,130000,49043700,4640,4640,4640,4640,0
|
|
20241025,125900,49043700,4640,4640,4640,4640,8
|
|
20241025,125800,49006580,4635,4635,4635,4635,2
|
|
20241025,125700,48997310,4635,4635,4635,4635,0
|
|
20241025,125600,48997310,4635,4630,4635,4630,581
|
|
20241025,125500,46307230,4635,4635,4635,4635,51
|
|
20241025,125400,46070845,4635,4635,4635,4635,0
|
|
20241025,125300,46070845,4635,4635,4635,4635,0
|
|
20241025,125200,46070845,4635,4635,4635,4635,0
|
|
20241025,125100,46070845,4635,4635,4635,4635,0
|
|
20241025,125000,46070845,4635,4635,4635,4635,0
|
|
20241025,124900,46070845,4635,4635,4635,4635,5
|
|
20241025,124800,46047670,4635,4635,4635,4635,0
|
|
20241025,124700,46047670,4635,4635,4635,4635,0
|
|
20241025,124600,46047670,4635,4640,4640,4635,3
|
|
20241025,124500,46033755,4640,4640,4640,4640,50
|
|
20241025,124400,45801755,4640,4640,4640,4640,0
|
|
20241025,124300,45801755,4640,4640,4640,4640,0
|
|
20241025,124200,45801755,4640,4640,4640,4640,1
|
|
20241025,124100,45797115,4630,4630,4630,4630,0
|
|
20241025,124000,45797115,4630,4635,4635,4630,300
|
|
20241025,123900,44407150,4640,4640,4640,4640,0
|
|
20241025,123800,44407150,4640,4640,4640,4640,0
|
|
20241025,123700,44407150,4640,4640,4640,4640,45
|
|
20241025,123600,44198350,4640,4640,4640,4640,0
|
|
20241025,123500,44198350,4640,4640,4640,4640,0
|
|
20241025,123400,44198350,4640,4640,4640,4640,0
|
|
20241025,123300,44198350,4640,4640,4640,4640,0
|
|
20241025,123200,44198350,4640,4640,4640,4640,1
|
|
20241025,123100,44193710,4640,4640,4640,4640,500
|
|
20241025,123000,41873710,4635,4635,4635,4635,0
|
|
20241025,122900,41873710,4635,4635,4635,4635,0
|
|
20241025,122800,41873710,4635,4635,4635,4635,0
|
|
20241025,122700,41873710,4635,4635,4635,4635,0
|
|
20241025,122600,41873710,4635,4635,4635,4635,0
|
|
20241025,122500,41873710,4635,4635,4635,4635,59
|
|
20241025,122400,41600245,4635,4635,4635,4635,0
|
|
20241025,122300,41600245,4635,4635,4635,4635,0
|
|
20241025,122200,41600245,4635,4635,4635,4635,0
|
|
20241025,122100,41600245,4635,4640,4640,4635,162
|
|
20241025,122000,40849370,4645,4645,4645,4645,0
|
|
20241025,121900,40849370,4645,4645,4645,4645,0
|
|
20241025,121800,40849370,4645,4645,4645,4645,0
|
|
20241025,121700,40849370,4645,4645,4645,4645,0
|
|
20241025,121600,40849370,4645,4645,4645,4645,0
|
|
20241025,121500,40849370,4645,4645,4645,4645,52
|
|
20241025,121400,40607830,4645,4645,4645,4645,0
|
|
20241025,121300,40607830,4645,4645,4645,4645,0
|
|
20241025,121200,40607830,4645,4645,4645,4645,0
|
|
20241025,121100,40607830,4645,4645,4645,4645,0
|
|
20241025,121000,40607830,4645,4645,4645,4645,0
|
|
20241025,120900,40607830,4645,4645,4645,4645,0
|
|
20241025,120800,40607830,4645,4645,4645,4645,0
|
|
20241025,120700,40607830,4645,4645,4645,4645,0
|
|
20241025,120600,40607830,4645,4645,4645,4645,0
|
|
20241025,120500,40607830,4645,4645,4645,4645,50
|
|
20241025,120400,40375580,4645,4645,4645,4645,0
|
|
20241025,120300,40375580,4645,4645,4645,4645,0
|
|
20241025,120200,40375580,4645,4645,4645,4645,1
|
|
20241025,120100,40370935,4645,4645,4645,4645,0
|
|
20241025,120000,40370935,4645,4645,4645,4645,15
|
|
20241025,115900,40301260,4650,4650,4650,4650,0
|
|
20241025,115800,40301260,4650,4650,4650,4650,110
|
|
20241025,115700,39789760,4645,4645,4645,4645,0
|
|
20241025,115600,39789760,4645,4645,4645,4645,0
|
|
20241025,115500,39789760,4645,4640,4645,4640,31
|
|
20241025,115400,39645770,4635,4635,4635,4635,0
|
|
20241025,115300,39645770,4635,4635,4635,4635,0
|
|
20241025,115200,39645770,4635,4635,4635,4635,0
|
|
20241025,115100,39645770,4635,4635,4635,4635,0
|
|
20241025,115000,39645770,4635,4635,4635,4635,0
|
|
20241025,114900,39645770,4635,4635,4635,4635,0
|
|
20241025,114800,39645770,4635,4635,4635,4635,0
|
|
20241025,114700,39645770,4635,4635,4635,4635,0
|
|
20241025,114600,39645770,4635,4645,4645,4635,310
|
|
20241025,114500,38208360,4645,4645,4645,4645,0
|
|
20241025,114400,38208360,4645,4645,4645,4645,0
|
|
20241025,114300,38208360,4645,4645,4645,4645,0
|
|
20241025,114200,38208360,4645,4645,4645,4645,0
|
|
20241025,114100,38208360,4645,4645,4645,4645,0
|
|
20241025,114000,38208360,4645,4645,4645,4645,0
|
|
20241025,113900,38208360,4645,4645,4645,4645,0
|
|
20241025,113800,38208360,4645,4645,4645,4645,0
|
|
20241025,113700,38208360,4645,4645,4645,4645,0
|
|
20241025,113600,38208360,4645,4645,4645,4645,50
|
|
20241025,113500,37976110,4650,4650,4650,4650,1
|
|
20241025,113400,37971460,4635,4635,4635,4635,0
|
|
20241025,113300,37971460,4635,4635,4635,4635,0
|
|
20241025,113200,37971460,4635,4635,4635,4635,0
|
|
20241025,113100,37971460,4635,4635,4635,4635,290
|
|
20241025,113000,36627310,4645,4645,4645,4645,0
|
|
20241025,112900,36627310,4645,4645,4645,4645,0
|
|
20241025,112800,36627310,4645,4645,4645,4645,1
|
|
20241025,112700,36622665,4645,4645,4645,4645,0
|
|
20241025,112600,36622665,4645,4645,4645,4645,0
|
|
20241025,112500,36622665,4645,4645,4645,4645,61
|
|
20241025,112400,36339320,4645,4645,4645,4645,0
|
|
20241025,112300,36339320,4645,4645,4645,4645,5
|
|
20241025,112200,36316095,4645,4645,4645,4645,0
|
|
20241025,112100,36316095,4645,4645,4645,4645,0
|
|
20241025,112000,36316095,4645,4645,4645,4645,0
|
|
20241025,111900,36316095,4645,4645,4645,4645,2
|
|
20241025,111800,36306805,4645,4645,4645,4645,0
|
|
20241025,111700,36306805,4645,4645,4645,4645,0
|
|
20241025,111600,36306805,4645,4645,4645,4645,0
|
|
20241025,111500,36306805,4645,4645,4645,4645,45
|
|
20241025,111400,36097780,4645,4645,4645,4645,11
|
|
20241025,111300,36046685,4645,4645,4645,4645,0
|
|
20241025,111200,36046685,4645,4645,4645,4645,0
|
|
20241025,111100,36046685,4645,4645,4645,4645,0
|
|
20241025,111000,36046685,4645,4645,4645,4645,252
|
|
20241025,110900,34876145,4645,4645,4645,4645,0
|
|
20241025,110800,34876145,4645,4645,4645,4645,0
|
|
20241025,110700,34876145,4645,4645,4645,4645,0
|
|
20241025,110600,34876145,4645,4645,4645,4645,0
|
|
20241025,110500,34876145,4645,4645,4645,4645,55
|
|
20241025,110400,34620670,4635,4635,4635,4635,0
|
|
20241025,110300,34620670,4635,4635,4635,4635,0
|
|
20241025,110200,34620670,4635,4635,4635,4635,0
|
|
20241025,110100,34620670,4635,4635,4635,4635,400
|
|
20241025,110000,32766670,4645,4645,4645,4645,0
|
|
20241025,105900,32766670,4645,4645,4645,4645,0
|
|
20241025,105800,32766670,4645,4645,4645,4645,0
|
|
20241025,105700,32766670,4645,4645,4645,4645,0
|
|
20241025,105600,32766670,4645,4645,4645,4645,0
|
|
20241025,105500,32766670,4645,4645,4645,4645,45
|
|
20241025,105400,32557645,4650,4650,4650,4650,1
|
|
20241025,105300,32552995,4635,4635,4635,4635,0
|
|
20241025,105200,32552995,4635,4640,4640,4635,10
|
|
20241025,105100,32506640,4635,4635,4635,4635,0
|
|
20241025,105000,32506640,4635,4635,4635,4635,0
|
|
20241025,104900,32506640,4635,4640,4640,4635,290
|
|
20241025,104800,31162285,4645,4645,4645,4645,0
|
|
20241025,104700,31162285,4645,4645,4645,4645,57
|
|
20241025,104600,30897520,4645,4645,4645,4645,0
|
|
20241025,104500,30897520,4645,4645,4645,4645,0
|
|
20241025,104400,30897520,4645,4645,4645,4645,0
|
|
20241025,104300,30897520,4645,4645,4645,4645,0
|
|
20241025,104200,30897520,4645,4645,4645,4645,0
|
|
20241025,104100,30897520,4645,4645,4645,4645,2
|
|
20241025,104000,30888230,4645,4645,4645,4645,0
|
|
20241025,103900,30888230,4645,4645,4645,4645,0
|
|
20241025,103800,30888230,4645,4645,4645,4645,0
|
|
20241025,103700,30888230,4645,4645,4645,4645,0
|
|
20241025,103600,30888230,4645,4645,4645,4645,19
|
|
20241025,103500,30799975,4645,4645,4645,4645,30
|
|
20241025,103400,30660625,4630,4630,4630,4630,0
|
|
20241025,103300,30660625,4630,4630,4630,4630,0
|
|
20241025,103200,30660625,4630,4630,4630,4630,0
|
|
20241025,103100,30660625,4630,4630,4630,4630,0
|
|
20241025,103000,30660625,4630,4630,4630,4630,0
|
|
20241025,102900,30660625,4630,4630,4630,4630,0
|
|
20241025,102800,30660625,4630,4630,4630,4630,0
|
|
20241025,102700,30660625,4630,4630,4630,4630,0
|
|
20241025,102600,30660625,4630,4630,4630,4630,0
|
|
20241025,102500,30660625,4630,4635,4635,4630,315
|
|
20241025,102400,29201910,4640,4640,4640,4640,1
|
|
20241025,102300,29197270,4640,4640,4640,4640,10
|
|
20241025,102200,29150870,4640,4640,4640,4640,38
|
|
20241025,102100,28974550,4640,4640,4640,4640,2
|
|
20241025,102000,28965270,4635,4635,4635,4635,49
|
|
20241025,101900,28738155,4640,4640,4640,4640,0
|
|
20241025,101800,28738155,4640,4640,4640,4640,0
|
|
20241025,101700,28738155,4640,4640,4640,4640,0
|
|
20241025,101600,28738155,4640,4640,4640,4640,0
|
|
20241025,101500,28738155,4640,4640,4640,4640,6
|
|
20241025,101400,28710315,4615,4615,4615,4615,0
|
|
20241025,101300,28710315,4615,4615,4615,4615,0
|
|
20241025,101200,28710315,4615,4615,4615,4615,0
|
|
20241025,101100,28710315,4615,4615,4615,4615,0
|
|
20241025,101000,28710315,4615,4615,4615,4615,0
|
|
20241025,100900,28710315,4615,4615,4615,4615,0
|
|
20241025,100800,28710315,4615,4615,4615,4615,0
|
|
20241025,100700,28710315,4615,4615,4615,4615,0
|
|
20241025,100600,28710315,4615,4640,4640,4615,883
|
|
20241025,100500,24635190,4635,4635,4635,4635,50
|
|
20241025,100400,24403440,4640,4640,4640,4640,2
|
|
20241025,100300,24394160,4640,4640,4640,4640,0
|
|
20241025,100200,24394160,4640,4635,4640,4615,602
|
|
20241025,100100,21613310,4625,4625,4625,4625,0
|
|
20241025,100000,21613310,4625,4625,4625,4625,0
|
|
20241025,095900,21613310,4625,4625,4625,4625,0
|
|
20241025,095800,21613310,4625,4630,4630,4625,167
|
|
20241025,095700,20840930,4635,4635,4635,4635,0
|
|
20241025,095600,20840930,4635,4635,4635,4635,0
|
|
20241025,095500,20840930,4635,4635,4635,4635,50
|
|
20241025,095400,20609180,4630,4630,4630,4630,0
|
|
20241025,095300,20609180,4630,4630,4630,4630,0
|
|
20241025,095200,20609180,4630,4640,4640,4630,290
|
|
20241025,095100,19266240,4640,4640,4640,4640,0
|
|
20241025,095000,19266240,4640,4640,4640,4640,0
|
|
20241025,094900,19266240,4640,4640,4640,4640,0
|
|
20241025,094800,19266240,4640,4645,4645,4640,200
|
|
20241025,094700,18338230,4670,4670,4670,4670,0
|
|
20241025,094600,18338230,4670,4670,4670,4670,0
|
|
20241025,094500,18338230,4670,4670,4670,4665,79
|
|
20241025,094400,17969550,4670,4670,4670,4670,0
|
|
20241025,094300,17969550,4670,4670,4670,4670,5
|
|
20241025,094200,17946200,4670,4670,4670,4670,2
|
|
20241025,094100,17936860,4650,4650,4650,4650,0
|
|
20241025,094000,17936860,4650,4650,4650,4650,0
|
|
20241025,093900,17936860,4650,4650,4650,4650,540
|
|
20241025,093800,15425860,4650,4650,4650,4650,0
|
|
20241025,093700,15425860,4650,4650,4650,4650,3
|
|
20241025,093600,15411910,4645,4645,4645,4645,0
|
|
20241025,093500,15411910,4645,4650,4650,4645,895
|
|
20241025,093400,11250385,4670,4665,4670,4665,51
|
|
20241025,093300,11012460,4650,4650,4650,4650,150
|
|
20241025,093200,10314960,4650,4650,4650,4650,1381
|
|
20241025,093100,3893310,4615,4615,4615,4615,0
|
|
20241025,093000,3893310,4615,4625,4625,4615,290
|
|
20241025,092900,2554240,4645,4645,4645,4645,0
|
|
20241025,092800,2554240,4645,4645,4645,4645,0
|
|
20241025,092700,2554240,4645,4645,4645,4645,0
|
|
20241025,092600,2554240,4645,4645,4645,4645,0
|
|
20241025,092500,2554240,4645,4645,4645,4645,55
|
|
20241025,092400,2298765,4650,4650,4650,4650,20
|
|
20241025,092300,2205765,4650,4650,4650,4650,2
|
|
20241025,092200,2196465,4615,4615,4615,4615,0
|
|
20241025,092100,2196465,4615,4615,4615,4615,0
|
|
20241025,092000,2196465,4615,4615,4615,4615,0
|
|
20241025,091900,2196465,4615,4625,4625,4615,106
|
|
20241025,091800,1706930,4650,4650,4650,4650,0
|
|
20241025,091700,1706930,4650,4650,4650,4650,0
|
|
20241025,091600,1706930,4650,4650,4650,4650,0
|
|
20241025,091500,1706930,4650,4650,4650,4650,74
|
|
20241025,091400,1362830,4615,4615,4615,4615,0
|
|
20241025,091300,1362830,4615,4615,4615,4615,0
|
|
20241025,091200,1362830,4615,4615,4615,4615,0
|
|
20241025,091100,1362830,4615,4615,4615,4615,0
|
|
20241025,091000,1362830,4615,4615,4615,4615,0
|
|
20241025,090900,1362830,4615,4615,4615,4615,0
|
|
20241025,090800,1362830,4615,4615,4615,4615,0
|
|
20241025,090700,1362830,4615,4615,4615,4615,0
|
|
20241025,090600,1362830,4615,4620,4620,4615,2
|
|
20241025,090500,1353595,4615,4630,4630,4615,290
|
|
20241025,090400,13875,4625,4625,4625,4625,0
|
|
20241025,090300,13875,4625,4625,4625,4625,0
|
|
20241025,090200,13875,4625,4625,4625,4625,0
|
|
20241025,090100,13875,4625,4625,4625,4625,0
|
|
20241025,090000,13875,4625,4625,4625,4625,3
|