667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200400,545742535,2925,2925,2925,2925,1965
|
|
20241025,200300,545742535,2925,2925,2925,2925,0
|
|
20241025,200200,545742535,2925,2925,2925,2925,0
|
|
20241025,200100,545742535,2925,2925,2925,2925,0
|
|
20241025,200000,545742535,2925,2925,2925,2925,0
|
|
20241025,195900,545742535,2925,2925,2925,2925,0
|
|
20241025,195800,545742535,2925,2925,2925,2925,0
|
|
20241025,195700,545742535,2925,2925,2925,2925,0
|
|
20241025,195600,545742535,2925,2925,2925,2925,0
|
|
20241025,195500,545742535,2925,2925,2925,2925,0
|
|
20241025,195400,545742535,2925,2925,2925,2925,0
|
|
20241025,195300,545742535,2925,2925,2925,2925,0
|
|
20241025,195200,545742535,2925,2925,2925,2925,0
|
|
20241025,195100,545742535,2925,2925,2925,2925,0
|
|
20241025,195000,545742535,2925,2925,2925,2925,0
|
|
20241025,194900,545742535,2925,2925,2925,2925,0
|
|
20241025,194800,545742535,2925,2925,2925,2925,0
|
|
20241025,194700,545742535,2925,2925,2925,2925,0
|
|
20241025,194600,545742535,2925,2925,2925,2925,0
|
|
20241025,194500,545742535,2925,2925,2925,2925,0
|
|
20241025,194400,545742535,2925,2925,2925,2925,0
|
|
20241025,194300,545742535,2925,2925,2925,2925,0
|
|
20241025,194200,545742535,2925,2925,2925,2925,0
|
|
20241025,194100,545742535,2925,2925,2925,2925,0
|
|
20241025,194000,545742535,2925,2925,2925,2925,0
|
|
20241025,193900,545742535,2925,2925,2925,2925,0
|
|
20241025,193800,545742535,2925,2925,2925,2925,0
|
|
20241025,193700,545742535,2925,2925,2925,2925,0
|
|
20241025,193600,545742535,2925,2925,2925,2925,0
|
|
20241025,193500,545742535,2925,2925,2925,2925,0
|
|
20241025,193400,545742535,2925,2925,2925,2925,1965
|
|
20241025,193300,545742535,2925,2925,2925,2925,0
|
|
20241025,193200,545742535,2925,2925,2925,2925,0
|
|
20241025,193100,545742535,2925,2925,2925,2925,0
|
|
20241025,193000,545742535,2925,2925,2925,2925,0
|
|
20241025,192900,545742535,2925,2925,2925,2925,0
|
|
20241025,192800,545742535,2925,2925,2925,2925,0
|
|
20241025,192700,545742535,2925,2925,2925,2925,0
|
|
20241025,192600,545742535,2925,2925,2925,2925,0
|
|
20241025,192500,545742535,2925,2925,2925,2925,0
|
|
20241025,192400,545742535,2925,2925,2925,2925,0
|
|
20241025,192300,545742535,2925,2925,2925,2925,0
|
|
20241025,192200,545742535,2925,2925,2925,2925,0
|
|
20241025,192100,545742535,2925,2925,2925,2925,0
|
|
20241025,192000,545742535,2925,2925,2925,2925,0
|
|
20241025,191900,545742535,2925,2925,2925,2925,0
|
|
20241025,191800,545742535,2925,2925,2925,2925,0
|
|
20241025,191700,545742535,2925,2925,2925,2925,0
|
|
20241025,191600,545742535,2925,2925,2925,2925,0
|
|
20241025,191500,545742535,2925,2925,2925,2925,0
|
|
20241025,191400,545742535,2925,2925,2925,2925,0
|
|
20241025,191300,545742535,2925,2925,2925,2925,0
|
|
20241025,191200,545742535,2925,2925,2925,2925,0
|
|
20241025,191100,545742535,2925,2925,2925,2925,0
|
|
20241025,191000,545742535,2925,2925,2925,2925,0
|
|
20241025,190900,545742535,2925,2925,2925,2925,0
|
|
20241025,190800,545742535,2925,2925,2925,2925,0
|
|
20241025,190700,545742535,2925,2925,2925,2925,0
|
|
20241025,190600,545742535,2925,2925,2925,2925,0
|
|
20241025,190500,545742535,2925,2925,2925,2925,0
|
|
20241025,190400,545742535,2925,2925,2925,2925,1965
|
|
20241025,190300,545742535,2925,2925,2925,2925,0
|
|
20241025,190200,545742535,2925,2925,2925,2925,0
|
|
20241025,190100,545742535,2925,2925,2925,2925,0
|
|
20241025,190000,545742535,2925,2925,2925,2925,0
|
|
20241025,185900,545742535,2925,2925,2925,2925,0
|
|
20241025,185800,545742535,2925,2925,2925,2925,0
|
|
20241025,185700,545742535,2925,2925,2925,2925,0
|
|
20241025,185600,545742535,2925,2925,2925,2925,0
|
|
20241025,185500,545742535,2925,2925,2925,2925,0
|
|
20241025,185400,545742535,2925,2925,2925,2925,0
|
|
20241025,185300,545742535,2925,2925,2925,2925,0
|
|
20241025,185200,545742535,2925,2925,2925,2925,0
|
|
20241025,185100,545742535,2925,2925,2925,2925,0
|
|
20241025,185000,545742535,2925,2925,2925,2925,0
|
|
20241025,184900,545742535,2925,2925,2925,2925,0
|
|
20241025,184800,545742535,2925,2925,2925,2925,0
|
|
20241025,184700,545742535,2925,2925,2925,2925,0
|
|
20241025,184600,545742535,2925,2925,2925,2925,0
|
|
20241025,184500,545742535,2925,2925,2925,2925,0
|
|
20241025,184400,545742535,2925,2925,2925,2925,0
|
|
20241025,184300,545742535,2925,2925,2925,2925,0
|
|
20241025,184200,545742535,2925,2925,2925,2925,0
|
|
20241025,184100,545742535,2925,2925,2925,2925,0
|
|
20241025,184000,545742535,2925,2925,2925,2925,0
|
|
20241025,183900,545742535,2925,2925,2925,2925,0
|
|
20241025,183800,545742535,2925,2925,2925,2925,0
|
|
20241025,183700,545742535,2925,2925,2925,2925,0
|
|
20241025,183600,545742535,2925,2925,2925,2925,0
|
|
20241025,183500,545742535,2925,2925,2925,2925,0
|
|
20241025,183400,545742535,2925,2925,2925,2925,1965
|
|
20241025,183300,545742535,2925,2925,2925,2925,0
|
|
20241025,183200,545742535,2925,2925,2925,2925,0
|
|
20241025,183100,545742535,2925,2925,2925,2925,0
|
|
20241025,183000,545742535,2925,2925,2925,2925,0
|
|
20241025,182900,545742535,2925,2925,2925,2925,0
|
|
20241025,182800,545742535,2925,2925,2925,2925,0
|
|
20241025,182700,545742535,2925,2925,2925,2925,0
|
|
20241025,182600,545742535,2925,2925,2925,2925,0
|
|
20241025,182500,545742535,2925,2925,2925,2925,0
|
|
20241025,182400,545742535,2925,2925,2925,2925,0
|
|
20241025,182300,545742535,2925,2925,2925,2925,0
|
|
20241025,182200,545742535,2925,2925,2925,2925,0
|
|
20241025,182100,545742535,2925,2925,2925,2925,0
|
|
20241025,182000,545742535,2925,2925,2925,2925,0
|
|
20241025,181900,545742535,2925,2925,2925,2925,0
|
|
20241025,181800,545742535,2925,2925,2925,2925,0
|
|
20241025,181700,545742535,2925,2925,2925,2925,0
|
|
20241025,181600,545742535,2925,2925,2925,2925,0
|
|
20241025,181500,545742535,2925,2925,2925,2925,0
|
|
20241025,181400,545742535,2925,2925,2925,2925,0
|
|
20241025,181300,545742535,2925,2925,2925,2925,0
|
|
20241025,181200,545742535,2925,2925,2925,2925,0
|
|
20241025,181100,545742535,2925,2925,2925,2925,0
|
|
20241025,181000,545742535,2925,2925,2925,2925,0
|
|
20241025,180900,545742535,2925,2925,2925,2925,0
|
|
20241025,180800,545742535,2925,2925,2925,2925,0
|
|
20241025,180700,545742535,2925,2925,2925,2925,0
|
|
20241025,180600,545742535,2925,2925,2925,2925,0
|
|
20241025,180500,545742535,2925,2925,2925,2925,0
|
|
20241025,180400,545742535,2925,2925,2925,2925,1965
|
|
20241025,180300,545742535,2925,2925,2925,2925,0
|
|
20241025,180200,545742535,2925,2925,2925,2925,0
|
|
20241025,180100,545742535,2925,2925,2925,2925,0
|
|
20241025,180000,545742535,2925,2925,2925,2925,0
|
|
20241025,175900,545742535,2925,2925,2925,2925,0
|
|
20241025,175800,545742535,2925,2925,2925,2925,0
|
|
20241025,175700,545742535,2925,2925,2925,2925,0
|
|
20241025,175600,545742535,2925,2925,2925,2925,0
|
|
20241025,175500,545742535,2925,2925,2925,2925,0
|
|
20241025,175400,545742535,2925,2925,2925,2925,0
|
|
20241025,175300,545742535,2925,2925,2925,2925,0
|
|
20241025,175200,545742535,2925,2925,2925,2925,0
|
|
20241025,175100,545742535,2925,2925,2925,2925,0
|
|
20241025,175000,545742535,2925,2925,2925,2925,0
|
|
20241025,174900,545742535,2925,2925,2925,2925,0
|
|
20241025,174800,545742535,2925,2925,2925,2925,0
|
|
20241025,174700,545742535,2925,2925,2925,2925,0
|
|
20241025,174600,545742535,2925,2925,2925,2925,0
|
|
20241025,174500,545742535,2925,2925,2925,2925,0
|
|
20241025,174400,545742535,2925,2925,2925,2925,0
|
|
20241025,174300,545742535,2925,2925,2925,2925,0
|
|
20241025,174200,545742535,2925,2925,2925,2925,0
|
|
20241025,174100,545742535,2925,2925,2925,2925,0
|
|
20241025,174000,545742535,2925,2925,2925,2925,0
|
|
20241025,173900,545742535,2925,2925,2925,2925,0
|
|
20241025,173800,545742535,2925,2925,2925,2925,0
|
|
20241025,173700,545742535,2925,2925,2925,2925,0
|
|
20241025,173600,545742535,2925,2925,2925,2925,0
|
|
20241025,173500,545742535,2925,2925,2925,2925,0
|
|
20241025,173400,545742535,2925,2925,2925,2925,1965
|
|
20241025,173300,545742535,2925,2925,2925,2925,0
|
|
20241025,173200,545742535,2925,2925,2925,2925,0
|
|
20241025,173100,545742535,2925,2925,2925,2925,0
|
|
20241025,173000,545742535,2925,2925,2925,2925,0
|
|
20241025,172900,545742535,2925,2925,2925,2925,0
|
|
20241025,172800,545742535,2925,2925,2925,2925,0
|
|
20241025,172700,545742535,2925,2925,2925,2925,0
|
|
20241025,172600,545742535,2925,2925,2925,2925,0
|
|
20241025,172500,545742535,2925,2925,2925,2925,0
|
|
20241025,172400,545742535,2925,2925,2925,2925,0
|
|
20241025,172300,545742535,2925,2925,2925,2925,0
|
|
20241025,172200,545742535,2925,2925,2925,2925,0
|
|
20241025,172100,545742535,2925,2925,2925,2925,0
|
|
20241025,172000,545742535,2925,2925,2925,2925,0
|
|
20241025,171900,545742535,2925,2925,2925,2925,0
|
|
20241025,171800,545742535,2925,2925,2925,2925,0
|
|
20241025,171700,545742535,2925,2925,2925,2925,0
|
|
20241025,171600,545742535,2925,2925,2925,2925,0
|
|
20241025,171500,545742535,2925,2925,2925,2925,0
|
|
20241025,171400,545742535,2925,2925,2925,2925,0
|
|
20241025,171300,545742535,2925,2925,2925,2925,0
|
|
20241025,171200,545742535,2925,2925,2925,2925,0
|
|
20241025,171100,545742535,2925,2925,2925,2925,0
|
|
20241025,171000,545742535,2925,2925,2925,2925,0
|
|
20241025,170900,545742535,2925,2925,2925,2925,0
|
|
20241025,170800,545742535,2925,2925,2925,2925,0
|
|
20241025,170700,545742535,2925,2925,2925,2925,0
|
|
20241025,170600,545742535,2925,2925,2925,2925,0
|
|
20241025,170500,545742535,2925,2925,2925,2925,0
|
|
20241025,170400,545742535,2925,2925,2925,2925,1965
|
|
20241025,170300,545742535,2925,2925,2925,2925,0
|
|
20241025,170200,545742535,2925,2925,2925,2925,0
|
|
20241025,170100,545742535,2925,2925,2925,2925,0
|
|
20241025,170000,545742535,2925,2925,2925,2925,0
|
|
20241025,165900,545742535,2925,2925,2925,2925,0
|
|
20241025,165800,545742535,2925,2925,2925,2925,0
|
|
20241025,165700,545742535,2925,2925,2925,2925,0
|
|
20241025,165600,545742535,2925,2925,2925,2925,0
|
|
20241025,165500,545742535,2925,2925,2925,2925,0
|
|
20241025,165400,545742535,2925,2925,2925,2925,0
|
|
20241025,165300,545742535,2925,2925,2925,2925,0
|
|
20241025,165200,545742535,2925,2925,2925,2925,0
|
|
20241025,165100,545742535,2925,2925,2925,2925,0
|
|
20241025,165000,545742535,2925,2925,2925,2925,0
|
|
20241025,164900,545742535,2925,2925,2925,2925,0
|
|
20241025,164800,545742535,2925,2925,2925,2925,0
|
|
20241025,164700,545742535,2925,2925,2925,2925,0
|
|
20241025,164600,545742535,2925,2925,2925,2925,0
|
|
20241025,164500,545742535,2925,2925,2925,2925,0
|
|
20241025,164400,545742535,2925,2925,2925,2925,0
|
|
20241025,164300,545742535,2925,2925,2925,2925,0
|
|
20241025,164200,545742535,2925,2925,2925,2925,0
|
|
20241025,164100,545742535,2925,2925,2925,2925,0
|
|
20241025,164000,545742535,2925,2925,2925,2925,0
|
|
20241025,163900,545742535,2925,2925,2925,2925,0
|
|
20241025,163800,545742535,2925,2925,2925,2925,0
|
|
20241025,163700,545742535,2925,2925,2925,2925,0
|
|
20241025,163600,545742535,2925,2925,2925,2925,0
|
|
20241025,163500,545742535,2925,2925,2925,2925,0
|
|
20241025,163400,545742535,2925,2925,2925,2925,1965
|
|
20241025,163300,545742535,2925,2925,2925,2925,0
|
|
20241025,163200,545742535,2925,2925,2925,2925,0
|
|
20241025,163100,545742535,2925,2925,2925,2925,0
|
|
20241025,163000,545742535,2925,2925,2925,2925,0
|
|
20241025,162900,545742535,2925,2925,2925,2925,0
|
|
20241025,162800,545742535,2925,2925,2925,2925,0
|
|
20241025,162700,545742535,2925,2925,2925,2925,0
|
|
20241025,162600,545742535,2925,2925,2925,2925,0
|
|
20241025,162500,545742535,2925,2925,2925,2925,0
|
|
20241025,162400,545742535,2925,2925,2925,2925,0
|
|
20241025,162300,545742535,2925,2925,2925,2925,0
|
|
20241025,162200,545742535,2925,2925,2925,2925,0
|
|
20241025,162100,545742535,2925,2925,2925,2925,0
|
|
20241025,162000,545742535,2925,2925,2925,2925,0
|
|
20241025,161900,545742535,2925,2925,2925,2925,0
|
|
20241025,161800,545742535,2925,2925,2925,2925,0
|
|
20241025,161700,545742535,2925,2925,2925,2925,0
|
|
20241025,161600,545742535,2925,2925,2925,2925,0
|
|
20241025,161500,545742535,2925,2925,2925,2925,0
|
|
20241025,161400,545742535,2925,2925,2925,2925,0
|
|
20241025,161300,545742535,2925,2925,2925,2925,0
|
|
20241025,161200,545742535,2925,2925,2925,2925,0
|
|
20241025,161100,545742535,2925,2925,2925,2925,0
|
|
20241025,161000,545742535,2925,2925,2925,2925,0
|
|
20241025,160900,545742535,2925,2925,2925,2925,0
|
|
20241025,160800,545742535,2925,2925,2925,2925,0
|
|
20241025,160700,545742535,2925,2925,2925,2925,0
|
|
20241025,160600,545742535,2925,2925,2925,2925,0
|
|
20241025,160500,545742535,2925,2925,2925,2925,0
|
|
20241025,160400,545742535,2925,2925,2925,2925,1965
|
|
20241025,160300,545742535,2925,2925,2925,2925,0
|
|
20241025,160200,545742535,2925,2925,2925,2925,0
|
|
20241025,160100,545742535,2925,2925,2925,2925,0
|
|
20241025,160000,545742535,2925,2925,2925,2925,0
|
|
20241025,155900,545742535,2925,2925,2925,2925,0
|
|
20241025,155800,545742535,2925,2925,2925,2925,0
|
|
20241025,155700,545742535,2925,2925,2925,2925,0
|
|
20241025,155600,545742535,2925,2925,2925,2925,0
|
|
20241025,155500,545742535,2925,2925,2925,2925,0
|
|
20241025,155400,545742535,2925,2925,2925,2925,0
|
|
20241025,155300,545742535,2925,2925,2925,2925,0
|
|
20241025,155200,545742535,2925,2925,2925,2925,0
|
|
20241025,155100,545742535,2925,2925,2925,2925,0
|
|
20241025,155000,545742535,2925,2925,2925,2925,0
|
|
20241025,154900,545742535,2925,2925,2925,2925,0
|
|
20241025,154800,545742535,2925,2925,2925,2925,0
|
|
20241025,154700,545742535,2925,2925,2925,2925,0
|
|
20241025,154600,545742535,2925,2925,2925,2925,0
|
|
20241025,154500,545742535,2925,2925,2925,2925,0
|
|
20241025,154400,545742535,2925,2925,2925,2925,0
|
|
20241025,154300,545742535,2925,2925,2925,2925,0
|
|
20241025,154200,545742535,2925,2925,2925,2925,0
|
|
20241025,154100,545742535,2925,2925,2925,2925,0
|
|
20241025,154000,545742535,2925,2925,2925,2925,0
|
|
20241025,153900,545742535,2925,2925,2925,2925,0
|
|
20241025,153800,545742535,2925,2925,2925,2925,0
|
|
20241025,153700,545742535,2925,2925,2925,2925,0
|
|
20241025,153600,545742535,2925,2925,2925,2925,0
|
|
20241025,153500,545742535,2925,2925,2925,2925,0
|
|
20241025,153400,545742535,2925,2925,2925,2925,1965
|
|
20241025,153300,545742535,2925,2925,2925,2925,0
|
|
20241025,153200,545742535,2925,2925,2925,2925,0
|
|
20241025,153100,545742535,2925,2925,2925,2925,0
|
|
20241025,153000,545742535,2925,2925,2925,2925,1965
|
|
20241025,152900,539994910,2915,2915,2915,2915,0
|
|
20241025,152800,539994910,2915,2915,2915,2915,0
|
|
20241025,152700,539994910,2915,2915,2915,2915,0
|
|
20241025,152600,539994910,2915,2915,2915,2915,0
|
|
20241025,152500,539994910,2915,2915,2915,2915,0
|
|
20241025,152400,539994910,2915,2915,2915,2915,0
|
|
20241025,152300,539994910,2915,2915,2915,2915,0
|
|
20241025,152200,539994910,2915,2915,2915,2915,0
|
|
20241025,152100,539994910,2915,2915,2915,2915,0
|
|
20241025,152000,539994910,2915,2915,2915,2915,0
|
|
20241025,151900,539994910,2915,2915,2920,2915,171
|
|
20241025,151800,539496385,2920,2915,2920,2915,1075
|
|
20241025,151700,536357970,2920,2915,2920,2915,99
|
|
20241025,151600,536069355,2920,2920,2920,2920,3
|
|
20241025,151500,536060595,2915,2920,2920,2915,86
|
|
20241025,151400,535809825,2915,2915,2915,2915,108
|
|
20241025,151300,535495005,2910,2915,2915,2910,110
|
|
20241025,151200,535174705,2915,2915,2915,2910,521
|
|
20241025,151100,533656050,2915,2915,2915,2910,93
|
|
20241025,151000,533385305,2915,2910,2915,2910,364
|
|
20241025,150900,532325015,2910,2910,2910,2910,70
|
|
20241025,150800,532121315,2910,2910,2910,2910,150
|
|
20241025,150700,531684815,2910,2910,2910,2910,0
|
|
20241025,150600,531684815,2910,2915,2915,2910,83
|
|
20241025,150500,531443125,2915,2915,2915,2915,155
|
|
20241025,150400,530991300,2930,2920,2930,2910,9092
|
|
20241025,150300,504517190,2920,2920,2920,2920,0
|
|
20241025,150200,504517190,2920,2925,2925,2920,1687
|
|
20241025,150100,499583130,2925,2925,2925,2925,21
|
|
20241025,150000,499521705,2925,2920,2925,2920,92
|
|
20241025,145900,499253015,2920,2920,2920,2920,0
|
|
20241025,145800,499253015,2920,2915,2920,2915,442
|
|
20241025,145700,497963110,2915,2915,2915,2915,83
|
|
20241025,145600,497721165,2915,2920,2920,2915,252
|
|
20241025,145500,496986075,2915,2915,2915,2915,82
|
|
20241025,145400,496747045,2915,2915,2915,2915,0
|
|
20241025,145300,496747045,2915,2920,2930,2915,1095
|
|
20241025,145200,493543860,2920,2915,2920,2915,179
|
|
20241025,145100,493021980,2915,2915,2920,2915,91
|
|
20241025,145000,492756670,2920,2920,2920,2915,143
|
|
20241025,144900,492339805,2915,2920,2920,2915,31
|
|
20241025,144800,492249435,2915,2915,2920,2915,220
|
|
20241025,144700,491608130,2920,2920,2920,2915,29
|
|
20241025,144600,491523510,2915,2915,2915,2915,70
|
|
20241025,144500,491319460,2920,2920,2920,2915,15
|
|
20241025,144400,491275725,2915,2915,2915,2915,76
|
|
20241025,144300,491054185,2920,2915,2920,2915,13
|
|
20241025,144200,491016285,2915,2915,2915,2915,695
|
|
20241025,144100,488990360,2915,2920,2920,2915,47
|
|
20241025,144000,488853185,2920,2920,2920,2920,29
|
|
20241025,143900,488768505,2915,2915,2915,2915,2
|
|
20241025,143800,488762675,2915,2920,2930,2915,1343
|
|
20241025,143700,484841160,2920,2920,2920,2915,194
|
|
20241025,143600,484275030,2920,2925,2930,2910,26170
|
|
20241025,143500,408050625,2925,2925,2925,2920,148
|
|
20241025,143400,407618075,2915,2925,2925,2915,33333
|
|
20241025,143300,310219925,2930,2925,2930,2925,76
|
|
20241025,143200,309997595,2925,2925,2925,2925,663
|
|
20241025,143100,308058320,2925,2925,2925,2925,145
|
|
20241025,143000,307634195,2925,2925,2925,2925,82
|
|
20241025,142900,307394345,2925,2925,2925,2925,0
|
|
20241025,142800,307394345,2925,2930,2930,2925,233
|
|
20241025,142700,306712810,2930,2930,2930,2930,2
|
|
20241025,142600,306706950,2925,2925,2925,2925,182
|
|
20241025,142500,306174600,2925,2925,2925,2925,245
|
|
20241025,142400,305457975,2925,2930,2930,2925,2228
|
|
20241025,142300,298931105,2925,2925,2925,2925,300
|
|
20241025,142200,298053605,2930,2925,2930,2925,240
|
|
20241025,142100,297351230,2925,2925,2925,2925,100
|
|
20241025,142000,297058730,2925,2925,2925,2925,200
|
|
20241025,141900,296473730,2925,2925,2925,2925,83
|
|
20241025,141800,296230955,2925,2925,2925,2925,0
|
|
20241025,141700,296230955,2925,2925,2925,2925,132
|
|
20241025,141600,295844855,2925,2925,2925,2925,0
|
|
20241025,141500,295844855,2925,2925,2930,2925,184
|
|
20241025,141400,295306150,2930,2930,2930,2930,56
|
|
20241025,141300,295142070,2930,2925,2930,2925,1846
|
|
20241025,141200,289741510,2930,2930,2930,2925,226
|
|
20241025,141100,289080075,2930,2925,2930,2925,48
|
|
20241025,141000,288939500,2925,2930,2930,2925,100
|
|
20241025,140900,288646850,2925,2930,2930,2925,13
|
|
20241025,140800,288608820,2925,2925,2925,2925,70
|
|
20241025,140700,288404070,2925,2925,2925,2925,13
|
|
20241025,140600,288366045,2930,2925,2930,2925,175
|
|
20241025,140500,287853645,2930,2930,2930,2925,165
|
|
20241025,140400,287370960,2930,2925,2930,2925,100
|
|
20241025,140300,287078310,2930,2925,2930,2925,185
|
|
20241025,140200,286537075,2930,2930,2930,2930,143
|
|
20241025,140100,286118085,2925,2925,2925,2925,70
|
|
20241025,140000,285913335,2925,2925,2925,2925,158
|
|
20241025,135900,285451185,2925,2925,2925,2925,70
|
|
20241025,135800,285246435,2925,2925,2925,2925,122
|
|
20241025,135700,284889585,2925,2930,2930,2925,101
|
|
20241025,135600,284594005,2925,2925,2925,2925,153
|
|
20241025,135500,284146480,2930,2925,2930,2925,74
|
|
20241025,135400,283930010,2925,2925,2925,2925,13
|
|
20241025,135300,283891985,2925,2925,2925,2925,10
|
|
20241025,135200,283862735,2930,2925,2930,2925,83
|
|
20241025,135100,283619955,2930,2925,2930,2925,6640
|
|
20241025,135000,264196500,2925,2925,2925,2925,83
|
|
20241025,134900,263953725,2925,2925,2925,2925,130
|
|
20241025,134800,263573475,2925,2925,2925,2925,234
|
|
20241025,134700,262889025,2925,2925,2925,2925,1
|
|
20241025,134600,262886100,2925,2925,2930,2925,103
|
|
20241025,134500,262584725,2925,2925,2925,2925,0
|
|
20241025,134400,262584725,2925,2925,2925,2925,12
|
|
20241025,134300,262549625,2925,2925,2925,2925,70
|
|
20241025,134200,262344875,2925,2925,2925,2925,0
|
|
20241025,134100,262344875,2925,2925,2930,2925,127
|
|
20241025,134000,261973180,2925,2925,2925,2925,0
|
|
20241025,133900,261973180,2925,2930,2930,2925,285
|
|
20241025,133800,261139295,2925,2925,2925,2925,0
|
|
20241025,133700,261139295,2925,2925,2930,2925,131
|
|
20241025,133600,260755880,2930,2930,2930,2930,9
|
|
20241025,133500,260729510,2930,2925,2930,2925,112
|
|
20241025,133400,260401410,2925,2925,2925,2925,70
|
|
20241025,133300,260196660,2925,2925,2925,2925,13
|
|
20241025,133200,260158635,2925,2925,2930,2925,364
|
|
20241025,133100,259093930,2930,2925,2930,2925,2161
|
|
20241025,133000,252772510,2925,2925,2925,2925,223
|
|
20241025,132900,252120235,2925,2925,2925,2925,13
|
|
20241025,132800,252082210,2925,2925,2925,2925,70
|
|
20241025,132700,251877460,2930,2925,2930,2925,367
|
|
20241025,132600,250803710,2925,2925,2925,2925,0
|
|
20241025,132500,250803710,2925,2925,2925,2925,230
|
|
20241025,132400,250130960,2930,2930,2930,2930,1
|
|
20241025,132300,250128030,2925,2925,2925,2925,70
|
|
20241025,132200,249923280,2925,2930,2930,2925,23
|
|
20241025,132100,249855950,2925,2930,2930,2925,223
|
|
20241025,132000,249203660,2925,2925,2925,2925,13
|
|
20241025,131900,249165635,2930,2925,2930,2925,75
|
|
20241025,131800,248946235,2925,2930,2930,2925,166
|
|
20241025,131700,248460635,2925,2925,2925,2925,0
|
|
20241025,131600,248460635,2925,2930,2930,2925,85
|
|
20241025,131500,248212000,2930,2925,2930,2925,204
|
|
20241025,131400,247615030,2925,2925,2925,2925,219
|
|
20241025,131300,246974455,2925,2925,2925,2925,0
|
|
20241025,131200,246974455,2925,2925,2925,2925,83
|
|
20241025,131100,246731680,2930,2930,2930,2930,0
|
|
20241025,131000,246731680,2930,2925,2930,2925,269
|
|
20241025,130900,245944655,2930,2925,2930,2925,154
|
|
20241025,130800,245493705,2925,2925,2925,2925,159
|
|
20241025,130700,245028630,2925,2925,2925,2925,70
|
|
20241025,130600,244823880,2925,2925,2925,2925,12
|
|
20241025,130500,244788780,2925,2925,2925,2925,226
|
|
20241025,130400,244127730,2925,2925,2925,2925,0
|
|
20241025,130300,244127730,2925,2930,2930,2925,84
|
|
20241025,130200,243882025,2925,2925,2925,2925,149
|
|
20241025,130100,243446200,2925,2925,2930,2925,92
|
|
20241025,130000,243177050,2930,2930,2930,2930,3
|
|
20241025,125900,243168260,2925,2925,2925,2925,13
|
|
20241025,125800,243130235,2925,2925,2930,2925,214
|
|
20241025,125700,242504280,2925,2925,2925,2925,12
|
|
20241025,125600,242469180,2925,2925,2925,2925,70
|
|
20241025,125500,242264430,2925,2925,2925,2925,13
|
|
20241025,125400,242226405,2930,2925,2930,2925,1512
|
|
20241025,125300,237797365,2925,2925,2925,2925,12
|
|
20241025,125200,237762265,2925,2925,2930,2925,355
|
|
20241025,125100,236723885,2925,2925,2925,2925,13
|
|
20241025,125000,236685860,2930,2930,2930,2930,0
|
|
20241025,124900,236685860,2930,2925,2930,2925,83
|
|
20241025,124800,236443080,2925,2925,2925,2925,0
|
|
20241025,124700,236443080,2925,2930,2930,2925,307
|
|
20241025,124600,235543920,2925,2925,2925,2925,13
|
|
20241025,124500,235505895,2925,2925,2925,2925,70
|
|
20241025,124400,235301145,2925,2930,2930,2925,13
|
|
20241025,124300,235263115,2930,2925,2930,2925,124
|
|
20241025,124200,234900145,2930,2925,2930,2925,15
|
|
20241025,124100,234856260,2930,2930,2930,2930,3
|
|
20241025,124000,234847470,2925,2930,2930,2925,88
|
|
20241025,123900,234590040,2930,2930,2930,2930,51
|
|
20241025,123800,234440610,2925,2925,2925,2920,1185
|
|
20241025,123700,230975635,2925,2925,2925,2925,7
|
|
20241025,123600,230955160,2925,2920,2925,2920,339
|
|
20241025,123500,229964000,2920,2920,2920,2920,0
|
|
20241025,123400,229964000,2920,2925,2925,2920,107
|
|
20241025,123300,229651545,2925,2920,2925,2920,209
|
|
20241025,123200,229040955,2925,2920,2925,2920,30
|
|
20241025,123100,228953270,2920,2920,2920,2920,70
|
|
20241025,123000,228748870,2925,2925,2925,2920,571
|
|
20241025,122900,227078755,2920,2925,2925,2920,3256
|
|
20241025,122800,217570305,2925,2925,2925,2925,200
|
|
20241025,122700,216985305,2925,2920,2925,2920,183
|
|
20241025,122600,216450445,2920,2920,2920,2920,150
|
|
20241025,122500,216012445,2920,2920,2925,2920,92
|
|
20241025,122400,215743755,2920,2920,2920,2920,140
|
|
20241025,122300,215334955,2920,2925,2925,2920,236
|
|
20241025,122200,214644720,2920,2920,2920,2920,70
|
|
20241025,122100,214440320,2920,2920,2920,2920,12
|
|
20241025,122000,214405280,2925,2920,2925,2920,281
|
|
20241025,121900,213584440,2920,2920,2920,2920,161
|
|
20241025,121800,213114320,2925,2925,2925,2920,2334
|
|
20241025,121700,206287720,2925,2925,2925,2920,335
|
|
20241025,121600,205308635,2925,2920,2925,2920,71
|
|
20241025,121500,205101310,2925,2920,2925,2920,54
|
|
20241025,121400,204943425,2925,2925,2925,2925,4
|
|
20241025,121300,204931725,2920,2920,2925,2920,293
|
|
20241025,121200,204075830,2925,2925,2925,2925,27
|
|
20241025,121100,203996855,2920,2920,2920,2920,83
|
|
20241025,121000,203754495,2920,2920,2920,2920,0
|
|
20241025,120900,203754495,2920,2920,2925,2920,281
|
|
20241025,120800,202933635,2920,2920,2920,2920,113
|
|
20241025,120700,202603675,2925,2920,2925,2920,299
|
|
20241025,120600,201730200,2920,2925,2925,2920,343
|
|
20241025,120500,200727130,2925,2920,2925,2920,329
|
|
20241025,120400,199765545,2925,2920,2925,2920,360
|
|
20241025,120300,198712955,2925,2925,2925,2925,78
|
|
20241025,120200,198484805,2920,2925,2930,2920,185
|
|
20241025,120100,197944085,2930,2930,2930,2930,12
|
|
20241025,120000,197908925,2920,2920,2925,2920,89
|
|
20241025,115900,197649010,2925,2925,2925,2925,200
|
|
20241025,115800,197064010,2920,2925,2925,2920,114
|
|
20241025,115700,196730655,2925,2925,2930,2925,2189
|
|
20241025,115600,190327810,2925,2925,2930,2925,1195
|
|
20241025,115500,186831580,2925,2925,2925,2925,82
|
|
20241025,115400,186591730,2925,2925,2925,2925,19
|
|
20241025,115300,186536155,2925,2925,2925,2925,232
|
|
20241025,115200,185857555,2925,2925,2925,2925,24
|
|
20241025,115100,185787355,2925,2925,2925,2925,76
|
|
20241025,115000,185565055,2925,2930,2930,2925,173
|
|
20241025,114900,185058945,2930,2930,2930,2925,129
|
|
20241025,114800,184681450,2930,2925,2930,2925,16
|
|
20241025,114700,184634600,2930,2925,2930,2925,187
|
|
20241025,114600,184087515,2925,2925,2925,2925,82
|
|
20241025,114500,183847665,2925,2925,2930,2925,175
|
|
20241025,114400,183335780,2925,2925,2925,2925,82
|
|
20241025,114300,183095930,2930,2925,2930,2925,708
|
|
20241025,114200,181021780,2930,2930,2930,2925,221
|
|
20241025,114100,180375335,2925,2925,2925,2925,25
|
|
20241025,114000,180302210,2925,2925,2925,2925,82
|
|
20241025,113900,180062360,2925,2925,2925,2925,2018
|
|
20241025,113800,174159710,2925,2925,2925,2925,12
|
|
20241025,113700,174124610,2925,2925,2930,2925,97
|
|
20241025,113600,173840875,2930,2925,2930,2925,3416
|
|
20241025,113500,163849070,2925,2925,2925,2925,240
|
|
20241025,113400,163147070,2925,2925,2925,2925,12
|
|
20241025,113300,163111970,2925,2925,2925,2925,89
|
|
20241025,113200,162851645,2925,2925,2925,2925,26
|
|
20241025,113100,162775595,2925,2930,2930,2925,92
|
|
20241025,113000,162506090,2925,2930,2930,2925,139
|
|
20241025,112900,162099410,2925,2925,2925,2925,7
|
|
20241025,112800,162078935,2920,2925,2925,2920,29
|
|
20241025,112700,161994175,2925,2925,2925,2925,0
|
|
20241025,112600,161994175,2925,2930,2930,2925,234
|
|
20241025,112500,161309560,2930,2930,2930,2930,700
|
|
20241025,112400,159258560,2925,2925,2925,2925,257
|
|
20241025,112300,158506835,2925,2925,2925,2925,570
|
|
20241025,112200,156839585,2925,2925,2925,2925,932
|
|
20241025,112100,154113485,2925,2925,2925,2925,3
|
|
20241025,112000,154104710,2925,2920,2925,2920,101
|
|
20241025,111900,153809350,2925,2925,2925,2925,689
|
|
20241025,111800,151794025,2920,2920,2920,2920,12
|
|
20241025,111700,151758985,2920,2920,2920,2920,2
|
|
20241025,111600,151753145,2920,2925,2925,2920,207
|
|
20241025,111500,151148455,2925,2925,2925,2925,0
|
|
20241025,111400,151148455,2925,2920,2925,2920,735
|
|
20241025,111300,149001740,2925,2925,2925,2925,0
|
|
20241025,111200,149001740,2925,2925,2925,2925,3
|
|
20241025,111100,148992965,2920,2925,2925,2920,14
|
|
20241025,111000,148952080,2920,2920,2920,2920,0
|
|
20241025,110900,148952080,2920,2925,2925,2920,36
|
|
20241025,110800,148846840,2925,2925,2925,2925,806
|
|
20241025,110700,146489290,2925,2930,2930,2925,16
|
|
20241025,110600,146442475,2925,2925,2925,2925,0
|
|
20241025,110500,146442475,2925,2925,2925,2925,262
|
|
20241025,110400,145676125,2925,2925,2925,2925,0
|
|
20241025,110300,145676125,2925,2925,2925,2925,310
|
|
20241025,110200,144769375,2930,2930,2930,2930,1
|
|
20241025,110100,144766445,2930,2920,2930,2920,117
|
|
20241025,110000,144424255,2925,2930,2930,2925,262
|
|
20241025,105900,143657840,2925,2925,2925,2925,23
|
|
20241025,105800,143590565,2925,2925,2925,2925,0
|
|
20241025,105700,143590565,2925,2920,2925,2920,98
|
|
20241025,105600,143303975,2925,2925,2925,2925,708
|
|
20241025,105500,141233075,2925,2925,2925,2925,2389
|
|
20241025,105400,134245250,2925,2925,2925,2925,0
|
|
20241025,105300,134245250,2925,2925,2925,2925,145
|
|
20241025,105200,133821125,2925,2925,2930,2925,790
|
|
20241025,105100,131510370,2925,2925,2925,2925,0
|
|
20241025,105000,131510370,2925,2925,2925,2925,155
|
|
20241025,104900,131056995,2930,2925,2930,2925,144
|
|
20241025,104800,130635790,2925,2925,2925,2925,158
|
|
20241025,104700,130173640,2930,2930,2930,2930,0
|
|
20241025,104600,130173640,2930,2925,2930,2925,154
|
|
20241025,104500,129723185,2930,2930,2930,2930,200
|
|
20241025,104400,129137185,2925,2925,2925,2925,12
|
|
20241025,104300,129102085,2925,2925,2925,2925,50
|
|
20241025,104200,128955835,2925,2925,2930,2925,330
|
|
20241025,104100,127990435,2925,2925,2925,2925,200
|
|
20241025,104000,127405435,2925,2925,2925,2925,12
|
|
20241025,103900,127370335,2925,2925,2925,2925,0
|
|
20241025,103800,127370335,2925,2925,2925,2925,13
|
|
20241025,103700,127332310,2925,2925,2925,2925,1
|
|
20241025,103600,127329385,2930,2930,2930,2930,2
|
|
20241025,103500,127323525,2925,2925,2925,2925,12
|
|
20241025,103400,127288425,2930,2925,2930,2925,216
|
|
20241025,103300,126656370,2925,2930,2930,2925,123
|
|
20241025,103200,126296045,2925,2925,2925,2925,0
|
|
20241025,103100,126296045,2925,2930,2930,2925,23
|
|
20241025,103000,126228720,2925,2925,2925,2925,7225
|
|
20241025,102900,105095595,2925,2925,2930,2925,448
|
|
20241025,102800,103785190,2925,2925,2925,2925,141
|
|
20241025,102700,103372765,2930,2930,2930,2925,14
|
|
20241025,102600,103331805,2925,2925,2925,2925,141
|
|
20241025,102500,102919380,2930,2925,2930,2925,15
|
|
20241025,102400,102875495,2925,2925,2925,2925,139
|
|
20241025,102300,102468920,2930,2925,2930,2925,165
|
|
20241025,102200,101986285,2930,2930,2930,2930,23
|
|
20241025,102100,101918895,2930,2925,2930,2925,253
|
|
20241025,102000,101178570,2930,2930,2930,2930,0
|
|
20241025,101900,101178570,2930,2925,2930,2925,158
|
|
20241025,101800,100716405,2925,2930,2930,2925,7
|
|
20241025,101700,100695925,2930,2925,2930,2925,151
|
|
20241025,101600,100254240,2925,2925,2925,2925,14
|
|
20241025,101500,100213290,2925,2925,2925,2925,146
|
|
20241025,101400,99786240,2925,2925,2925,2925,12
|
|
20241025,101300,99751140,2925,2925,2925,2925,0
|
|
20241025,101200,99751140,2925,2925,2925,2925,13
|
|
20241025,101100,99713115,2925,2930,2930,2925,800
|
|
20241025,101000,97373110,2930,2930,2930,2925,142
|
|
20241025,100900,96957110,2930,2930,2930,2930,0
|
|
20241025,100800,96957110,2930,2930,2930,2925,16
|
|
20241025,100700,96910295,2930,2925,2930,2920,5259
|
|
20241025,100600,81527370,2925,2925,2925,2920,182
|
|
20241025,100500,80995080,2925,2930,2930,2925,1815
|
|
20241025,100400,75686200,2930,2930,2930,2925,53
|
|
20241025,100300,75530975,2930,2930,2930,2930,27
|
|
20241025,100200,75451865,2930,2930,2930,2925,74
|
|
20241025,100100,75235110,2930,2925,2930,2925,178
|
|
20241025,100000,74714280,2930,2930,2930,2930,75
|
|
20241025,095900,74494530,2930,2930,2930,2930,3
|
|
20241025,095800,74485740,2930,2925,2930,2925,4584
|
|
20241025,095700,61076930,2935,2935,2935,2935,0
|
|
20241025,095600,61076930,2935,2935,2935,2935,0
|
|
20241025,095500,61076930,2935,2935,2935,2925,1221
|
|
20241025,095400,57502820,2935,2935,2935,2935,41
|
|
20241025,095300,57382485,2930,2930,2930,2930,398
|
|
20241025,095200,56216345,2930,2935,2935,2930,747
|
|
20241025,095100,54027465,2935,2935,2935,2935,0
|
|
20241025,095000,54027465,2935,2935,2935,2935,75
|
|
20241025,094900,53807340,2935,2935,2935,2930,273
|
|
20241025,094800,53007395,2940,2935,2940,2935,202
|
|
20241025,094700,52414510,2935,2935,2935,2935,37
|
|
20241025,094600,52305915,2935,2935,2935,2935,9
|
|
20241025,094500,52279500,2935,2935,2935,2935,117
|
|
20241025,094400,51936105,2940,2940,2940,2940,5
|
|
20241025,094300,51921405,2940,2940,2940,2940,11
|
|
20241025,094200,51889065,2940,2940,2940,2940,13
|
|
20241025,094100,51850845,2940,2940,2940,2940,30
|
|
20241025,094000,51762645,2940,2940,2940,2940,25
|
|
20241025,093900,51689145,2940,2935,2940,2935,25
|
|
20241025,093800,51615650,2935,2935,2935,2935,2
|
|
20241025,093700,51609780,2940,2940,2940,2940,0
|
|
20241025,093600,51609780,2940,2940,2940,2940,39
|
|
20241025,093500,51495120,2940,2940,2940,2940,9
|
|
20241025,093400,51468660,2940,2940,2940,2940,22
|
|
20241025,093300,51403980,2940,2940,2940,2940,44
|
|
20241025,093200,51274620,2940,2950,2950,2940,24
|
|
20241025,093100,51203940,2950,2945,2950,2940,78
|
|
20241025,093000,50974225,2945,2940,2950,2940,343
|
|
20241025,092900,49965530,2940,2935,2940,2935,5
|
|
20241025,092800,49950835,2940,2930,2940,2925,3138
|
|
20241025,092700,40750075,2940,2935,2950,2935,171
|
|
20241025,092600,40246260,2940,2935,2940,2935,310
|
|
20241025,092500,39336395,2935,2935,2935,2935,1
|
|
20241025,092400,39333460,2935,2935,2935,2935,1981
|
|
20241025,092300,33519225,2930,2930,2930,2930,0
|
|
20241025,092200,33519225,2930,2930,2930,2930,17
|
|
20241025,092100,33469415,2935,2935,2935,2935,26
|
|
20241025,092000,33393105,2930,2930,2930,2930,103
|
|
20241025,091900,33091315,2935,2935,2935,2935,4
|
|
20241025,091800,33079575,2935,2935,2935,2935,45
|
|
20241025,091700,32947500,2935,2935,2935,2935,0
|
|
20241025,091600,32947500,2935,2935,2935,2935,151
|
|
20241025,091500,32504315,2935,2935,2935,2935,23
|
|
20241025,091400,32436810,2935,2935,2935,2935,1
|
|
20241025,091300,32433875,2935,2935,2935,2935,11
|
|
20241025,091200,32401590,2935,2935,2935,2935,0
|
|
20241025,091100,32401590,2935,2940,2940,2935,4
|
|
20241025,091000,32389840,2930,2930,2930,2930,2
|
|
20241025,090900,32383980,2925,2935,2935,2925,55
|
|
20241025,090800,32222995,2930,2930,2930,2930,838
|
|
20241025,090700,29767655,2940,2940,2940,2930,354
|
|
20241025,090600,28729395,2940,2940,2940,2930,37
|
|
20241025,090500,28620835,2930,2940,2940,2930,210
|
|
20241025,090400,28003990,2935,2940,2940,2935,105
|
|
20241025,090300,27695310,2950,2955,2955,2950,42
|
|
20241025,090200,27571385,2960,2935,2960,2935,26
|
|
20241025,090100,27494725,2930,2955,2970,2930,361
|
|
20241025,090000,26430690,2960,2930,2960,2930,9018
|