634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,193000,1191214060,9750,9750,9750,9750,0
|
|
20241025,192900,1191214060,9750,9750,9750,9750,0
|
|
20241025,192800,1191214060,9750,9750,9750,9750,0
|
|
20241025,192700,1191214060,9750,9750,9750,9750,0
|
|
20241025,192600,1191214060,9750,9750,9750,9750,0
|
|
20241025,192500,1191214060,9750,9750,9750,9750,0
|
|
20241025,192400,1191214060,9750,9750,9750,9750,0
|
|
20241025,192300,1191214060,9750,9750,9750,9750,0
|
|
20241025,192200,1191214060,9750,9750,9750,9750,0
|
|
20241025,192100,1191214060,9750,9750,9750,9750,0
|
|
20241025,192000,1191214060,9750,9750,9750,9750,0
|
|
20241025,191900,1191214060,9750,9750,9750,9750,0
|
|
20241025,191800,1191214060,9750,9750,9750,9750,0
|
|
20241025,191700,1191214060,9750,9750,9750,9750,0
|
|
20241025,191600,1191214060,9750,9750,9750,9750,0
|
|
20241025,191500,1191214060,9750,9750,9750,9750,0
|
|
20241025,191400,1191214060,9750,9750,9750,9750,0
|
|
20241025,191300,1191214060,9750,9750,9750,9750,0
|
|
20241025,191200,1191214060,9750,9750,9750,9750,0
|
|
20241025,191100,1191214060,9750,9750,9750,9750,0
|
|
20241025,191000,1191214060,9750,9750,9750,9750,0
|
|
20241025,190900,1191214060,9750,9750,9750,9750,0
|
|
20241025,190800,1191214060,9750,9750,9750,9750,0
|
|
20241025,190700,1191214060,9750,9750,9750,9750,0
|
|
20241025,190600,1191214060,9750,9750,9750,9750,0
|
|
20241025,190500,1191214060,9750,9750,9750,9750,0
|
|
20241025,190400,1191214060,9750,9750,9750,9750,0
|
|
20241025,190300,1191214060,9750,9750,9750,9750,0
|
|
20241025,190200,1191214060,9750,9750,9750,9750,0
|
|
20241025,190100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,190000,1191214060,9750,9750,9750,9750,0
|
|
20241025,185900,1191214060,9750,9750,9750,9750,0
|
|
20241025,185800,1191214060,9750,9750,9750,9750,0
|
|
20241025,185700,1191214060,9750,9750,9750,9750,0
|
|
20241025,185600,1191214060,9750,9750,9750,9750,0
|
|
20241025,185500,1191214060,9750,9750,9750,9750,0
|
|
20241025,185400,1191214060,9750,9750,9750,9750,0
|
|
20241025,185300,1191214060,9750,9750,9750,9750,0
|
|
20241025,185200,1191214060,9750,9750,9750,9750,0
|
|
20241025,185100,1191214060,9750,9750,9750,9750,0
|
|
20241025,185000,1191214060,9750,9750,9750,9750,0
|
|
20241025,184900,1191214060,9750,9750,9750,9750,0
|
|
20241025,184800,1191214060,9750,9750,9750,9750,0
|
|
20241025,184700,1191214060,9750,9750,9750,9750,0
|
|
20241025,184600,1191214060,9750,9750,9750,9750,0
|
|
20241025,184500,1191214060,9750,9750,9750,9750,0
|
|
20241025,184400,1191214060,9750,9750,9750,9750,0
|
|
20241025,184300,1191214060,9750,9750,9750,9750,0
|
|
20241025,184200,1191214060,9750,9750,9750,9750,0
|
|
20241025,184100,1191214060,9750,9750,9750,9750,0
|
|
20241025,184000,1191214060,9750,9750,9750,9750,0
|
|
20241025,183900,1191214060,9750,9750,9750,9750,0
|
|
20241025,183800,1191214060,9750,9750,9750,9750,0
|
|
20241025,183700,1191214060,9750,9750,9750,9750,0
|
|
20241025,183600,1191214060,9750,9750,9750,9750,0
|
|
20241025,183500,1191214060,9750,9750,9750,9750,0
|
|
20241025,183400,1191214060,9750,9750,9750,9750,0
|
|
20241025,183300,1191214060,9750,9750,9750,9750,0
|
|
20241025,183200,1191214060,9750,9750,9750,9750,0
|
|
20241025,183100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,183000,1191214060,9750,9750,9750,9750,0
|
|
20241025,182900,1191214060,9750,9750,9750,9750,0
|
|
20241025,182800,1191214060,9750,9750,9750,9750,0
|
|
20241025,182700,1191214060,9750,9750,9750,9750,0
|
|
20241025,182600,1191214060,9750,9750,9750,9750,0
|
|
20241025,182500,1191214060,9750,9750,9750,9750,0
|
|
20241025,182400,1191214060,9750,9750,9750,9750,0
|
|
20241025,182300,1191214060,9750,9750,9750,9750,0
|
|
20241025,182200,1191214060,9750,9750,9750,9750,0
|
|
20241025,182100,1191214060,9750,9750,9750,9750,0
|
|
20241025,182000,1191214060,9750,9750,9750,9750,0
|
|
20241025,181900,1191214060,9750,9750,9750,9750,0
|
|
20241025,181800,1191214060,9750,9750,9750,9750,0
|
|
20241025,181700,1191214060,9750,9750,9750,9750,0
|
|
20241025,181600,1191214060,9750,9750,9750,9750,0
|
|
20241025,181500,1191214060,9750,9750,9750,9750,0
|
|
20241025,181400,1191214060,9750,9750,9750,9750,0
|
|
20241025,181300,1191214060,9750,9750,9750,9750,0
|
|
20241025,181200,1191214060,9750,9750,9750,9750,0
|
|
20241025,181100,1191214060,9750,9750,9750,9750,0
|
|
20241025,181000,1191214060,9750,9750,9750,9750,0
|
|
20241025,180900,1191214060,9750,9750,9750,9750,0
|
|
20241025,180800,1191214060,9750,9750,9750,9750,0
|
|
20241025,180700,1191214060,9750,9750,9750,9750,0
|
|
20241025,180600,1191214060,9750,9750,9750,9750,0
|
|
20241025,180500,1191214060,9750,9750,9750,9750,0
|
|
20241025,180400,1191214060,9750,9750,9750,9750,0
|
|
20241025,180300,1191214060,9750,9750,9750,9750,0
|
|
20241025,180200,1191214060,9750,9750,9750,9750,0
|
|
20241025,180100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,180000,1191214060,9750,9750,9750,9750,0
|
|
20241025,175900,1191214060,9750,9750,9750,9750,0
|
|
20241025,175800,1191214060,9750,9750,9750,9750,0
|
|
20241025,175700,1191214060,9750,9750,9750,9750,0
|
|
20241025,175600,1191214060,9750,9750,9750,9750,0
|
|
20241025,175500,1191214060,9750,9750,9750,9750,0
|
|
20241025,175400,1191214060,9750,9750,9750,9750,0
|
|
20241025,175300,1191214060,9750,9750,9750,9750,0
|
|
20241025,175200,1191214060,9750,9750,9750,9750,0
|
|
20241025,175100,1191214060,9750,9750,9750,9750,0
|
|
20241025,175000,1191214060,9750,9750,9750,9750,0
|
|
20241025,174900,1191214060,9750,9750,9750,9750,0
|
|
20241025,174800,1191214060,9750,9750,9750,9750,0
|
|
20241025,174700,1191214060,9750,9750,9750,9750,0
|
|
20241025,174600,1191214060,9750,9750,9750,9750,0
|
|
20241025,174500,1191214060,9750,9750,9750,9750,0
|
|
20241025,174400,1191214060,9750,9750,9750,9750,0
|
|
20241025,174300,1191214060,9750,9750,9750,9750,0
|
|
20241025,174200,1191214060,9750,9750,9750,9750,0
|
|
20241025,174100,1191214060,9750,9750,9750,9750,0
|
|
20241025,174000,1191214060,9750,9750,9750,9750,0
|
|
20241025,173900,1191214060,9750,9750,9750,9750,0
|
|
20241025,173800,1191214060,9750,9750,9750,9750,0
|
|
20241025,173700,1191214060,9750,9750,9750,9750,0
|
|
20241025,173600,1191214060,9750,9750,9750,9750,0
|
|
20241025,173500,1191214060,9750,9750,9750,9750,0
|
|
20241025,173400,1191214060,9750,9750,9750,9750,0
|
|
20241025,173300,1191214060,9750,9750,9750,9750,0
|
|
20241025,173200,1191214060,9750,9750,9750,9750,0
|
|
20241025,173100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,173000,1191214060,9750,9750,9750,9750,0
|
|
20241025,172900,1191214060,9750,9750,9750,9750,0
|
|
20241025,172800,1191214060,9750,9750,9750,9750,0
|
|
20241025,172700,1191214060,9750,9750,9750,9750,0
|
|
20241025,172600,1191214060,9750,9750,9750,9750,0
|
|
20241025,172500,1191214060,9750,9750,9750,9750,0
|
|
20241025,172400,1191214060,9750,9750,9750,9750,0
|
|
20241025,172300,1191214060,9750,9750,9750,9750,0
|
|
20241025,172200,1191214060,9750,9750,9750,9750,0
|
|
20241025,172100,1191214060,9750,9750,9750,9750,0
|
|
20241025,172000,1191214060,9750,9750,9750,9750,0
|
|
20241025,171900,1191214060,9750,9750,9750,9750,0
|
|
20241025,171800,1191214060,9750,9750,9750,9750,0
|
|
20241025,171700,1191214060,9750,9750,9750,9750,0
|
|
20241025,171600,1191214060,9750,9750,9750,9750,0
|
|
20241025,171500,1191214060,9750,9750,9750,9750,0
|
|
20241025,171400,1191214060,9750,9750,9750,9750,0
|
|
20241025,171300,1191214060,9750,9750,9750,9750,0
|
|
20241025,171200,1191214060,9750,9750,9750,9750,0
|
|
20241025,171100,1191214060,9750,9750,9750,9750,0
|
|
20241025,171000,1191214060,9750,9750,9750,9750,0
|
|
20241025,170900,1191214060,9750,9750,9750,9750,0
|
|
20241025,170800,1191214060,9750,9750,9750,9750,0
|
|
20241025,170700,1191214060,9750,9750,9750,9750,0
|
|
20241025,170600,1191214060,9750,9750,9750,9750,0
|
|
20241025,170500,1191214060,9750,9750,9750,9750,0
|
|
20241025,170400,1191214060,9750,9750,9750,9750,0
|
|
20241025,170300,1191214060,9750,9750,9750,9750,0
|
|
20241025,170200,1191214060,9750,9750,9750,9750,0
|
|
20241025,170100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,170000,1191214060,9750,9750,9750,9750,0
|
|
20241025,165900,1191214060,9750,9750,9750,9750,0
|
|
20241025,165800,1191214060,9750,9750,9750,9750,0
|
|
20241025,165700,1191214060,9750,9750,9750,9750,0
|
|
20241025,165600,1191214060,9750,9750,9750,9750,0
|
|
20241025,165500,1191214060,9750,9750,9750,9750,0
|
|
20241025,165400,1191214060,9750,9750,9750,9750,0
|
|
20241025,165300,1191214060,9750,9750,9750,9750,0
|
|
20241025,165200,1191214060,9750,9750,9750,9750,0
|
|
20241025,165100,1191214060,9750,9750,9750,9750,0
|
|
20241025,165000,1191214060,9750,9750,9750,9750,0
|
|
20241025,164900,1191214060,9750,9750,9750,9750,0
|
|
20241025,164800,1191214060,9750,9750,9750,9750,0
|
|
20241025,164700,1191214060,9750,9750,9750,9750,0
|
|
20241025,164600,1191214060,9750,9750,9750,9750,0
|
|
20241025,164500,1191214060,9750,9750,9750,9750,0
|
|
20241025,164400,1191214060,9750,9750,9750,9750,0
|
|
20241025,164300,1191214060,9750,9750,9750,9750,0
|
|
20241025,164200,1191214060,9750,9750,9750,9750,0
|
|
20241025,164100,1191214060,9750,9750,9750,9750,0
|
|
20241025,164000,1191214060,9750,9750,9750,9750,0
|
|
20241025,163900,1191214060,9750,9750,9750,9750,0
|
|
20241025,163800,1191214060,9750,9750,9750,9750,0
|
|
20241025,163700,1191214060,9750,9750,9750,9750,0
|
|
20241025,163600,1191214060,9750,9750,9750,9750,0
|
|
20241025,163500,1191214060,9750,9750,9750,9750,0
|
|
20241025,163400,1191214060,9750,9750,9750,9750,0
|
|
20241025,163300,1191214060,9750,9750,9750,9750,0
|
|
20241025,163200,1191214060,9750,9750,9750,9750,0
|
|
20241025,163100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,163000,1191214060,9750,9750,9750,9750,0
|
|
20241025,162900,1191214060,9750,9750,9750,9750,0
|
|
20241025,162800,1191214060,9750,9750,9750,9750,0
|
|
20241025,162700,1191214060,9750,9750,9750,9750,0
|
|
20241025,162600,1191214060,9750,9750,9750,9750,0
|
|
20241025,162500,1191214060,9750,9750,9750,9750,0
|
|
20241025,162400,1191214060,9750,9750,9750,9750,0
|
|
20241025,162300,1191214060,9750,9750,9750,9750,0
|
|
20241025,162200,1191214060,9750,9750,9750,9750,0
|
|
20241025,162100,1191214060,9750,9750,9750,9750,0
|
|
20241025,162000,1191214060,9750,9750,9750,9750,0
|
|
20241025,161900,1191214060,9750,9750,9750,9750,0
|
|
20241025,161800,1191214060,9750,9750,9750,9750,0
|
|
20241025,161700,1191214060,9750,9750,9750,9750,0
|
|
20241025,161600,1191214060,9750,9750,9750,9750,0
|
|
20241025,161500,1191214060,9750,9750,9750,9750,0
|
|
20241025,161400,1191214060,9750,9750,9750,9750,0
|
|
20241025,161300,1191214060,9750,9750,9750,9750,0
|
|
20241025,161200,1191214060,9750,9750,9750,9750,0
|
|
20241025,161100,1191214060,9750,9750,9750,9750,0
|
|
20241025,161000,1191214060,9750,9750,9750,9750,0
|
|
20241025,160900,1191214060,9750,9750,9750,9750,0
|
|
20241025,160800,1191214060,9750,9750,9750,9750,0
|
|
20241025,160700,1191214060,9750,9750,9750,9750,0
|
|
20241025,160600,1191214060,9750,9750,9750,9750,0
|
|
20241025,160500,1191214060,9750,9750,9750,9750,0
|
|
20241025,160400,1191214060,9750,9750,9750,9750,0
|
|
20241025,160300,1191214060,9750,9750,9750,9750,0
|
|
20241025,160200,1191214060,9750,9750,9750,9750,0
|
|
20241025,160100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,160000,1191214060,9750,9750,9750,9750,0
|
|
20241025,155900,1191214060,9750,9750,9750,9750,0
|
|
20241025,155800,1191214060,9750,9750,9750,9750,0
|
|
20241025,155700,1191214060,9750,9750,9750,9750,0
|
|
20241025,155600,1191214060,9750,9750,9750,9750,0
|
|
20241025,155500,1191214060,9750,9750,9750,9750,0
|
|
20241025,155400,1191214060,9750,9750,9750,9750,0
|
|
20241025,155300,1191214060,9750,9750,9750,9750,0
|
|
20241025,155200,1191214060,9750,9750,9750,9750,0
|
|
20241025,155100,1191214060,9750,9750,9750,9750,0
|
|
20241025,155000,1191214060,9750,9750,9750,9750,0
|
|
20241025,154900,1191214060,9750,9750,9750,9750,0
|
|
20241025,154800,1191214060,9750,9750,9750,9750,0
|
|
20241025,154700,1191214060,9750,9750,9750,9750,0
|
|
20241025,154600,1191214060,9750,9750,9750,9750,0
|
|
20241025,154500,1191214060,9750,9750,9750,9750,0
|
|
20241025,154400,1191214060,9750,9750,9750,9750,0
|
|
20241025,154300,1191214060,9750,9750,9750,9750,0
|
|
20241025,154200,1191214060,9750,9750,9750,9750,0
|
|
20241025,154100,1191214060,9750,9750,9750,9750,0
|
|
20241025,154000,1191214060,9750,9750,9750,9750,0
|
|
20241025,153900,1191214060,9750,9750,9750,9750,0
|
|
20241025,153800,1191214060,9750,9750,9750,9750,0
|
|
20241025,153700,1191214060,9750,9750,9750,9750,0
|
|
20241025,153600,1191214060,9750,9750,9750,9750,0
|
|
20241025,153500,1191214060,9750,9750,9750,9750,0
|
|
20241025,153400,1191214060,9750,9750,9750,9750,0
|
|
20241025,153300,1191214060,9750,9750,9750,9750,0
|
|
20241025,153200,1191214060,9750,9750,9750,9750,0
|
|
20241025,153100,1191214060,9750,9750,9750,9750,2170
|
|
20241025,153000,1191214060,9750,9750,9750,9750,2170
|
|
20241025,152900,1170056560,9750,9750,9750,9750,0
|
|
20241025,152800,1170056560,9750,9750,9750,9750,0
|
|
20241025,152700,1170056560,9750,9750,9750,9750,0
|
|
20241025,152600,1170056560,9750,9750,9750,9750,0
|
|
20241025,152500,1170056560,9750,9750,9750,9750,0
|
|
20241025,152400,1170056560,9750,9750,9750,9750,0
|
|
20241025,152300,1170056560,9750,9750,9750,9750,0
|
|
20241025,152200,1170056560,9750,9750,9750,9750,0
|
|
20241025,152100,1170056560,9750,9750,9750,9750,0
|
|
20241025,152000,1170056560,9750,9750,9750,9750,0
|
|
20241025,151900,1170056560,9750,9770,9770,9750,627
|
|
20241025,151800,1163941370,9770,9770,9770,9760,76
|
|
20241025,151700,1163198860,9750,9780,9780,9750,635
|
|
20241025,151600,1157004920,9780,9780,9780,9780,300
|
|
20241025,151500,1154070920,9780,9780,9780,9770,8
|
|
20241025,151400,1153992710,9780,9780,9780,9770,45
|
|
20241025,151300,1153552620,9780,9760,9780,9760,35
|
|
20241025,151200,1153210940,9780,9770,9780,9750,816
|
|
20241025,151100,1145248740,9770,9770,9770,9770,188
|
|
20241025,151000,1143411980,9790,9770,9790,9770,632
|
|
20241025,150900,1137235140,9770,9780,9780,9770,10
|
|
20241025,150800,1137137390,9780,9780,9780,9780,3
|
|
20241025,150700,1137108050,9780,9780,9780,9770,10
|
|
20241025,150600,1137010270,9780,9780,9780,9780,422
|
|
20241025,150500,1132883110,9780,9780,9780,9780,108
|
|
20241025,150400,1131826870,9790,9790,9790,9790,100
|
|
20241025,150300,1130847870,9780,9780,9780,9780,104
|
|
20241025,150200,1129830750,9780,9780,9780,9780,108
|
|
20241025,150100,1128774510,9780,9780,9790,9780,1524
|
|
20241025,150000,1113869780,9790,9790,9790,9790,100
|
|
20241025,145900,1112890780,9790,9780,9790,9780,408
|
|
20241025,145800,1108900520,9780,9780,9780,9780,20
|
|
20241025,145700,1108704920,9780,9780,9780,9780,20
|
|
20241025,145600,1108509320,9770,9770,9770,9770,0
|
|
20241025,145500,1108509320,9770,9760,9770,9760,498
|
|
20241025,145400,1103648530,9770,9770,9770,9770,0
|
|
20241025,145300,1103648530,9770,9770,9770,9770,8
|
|
20241025,145200,1103570370,9770,9770,9770,9770,30
|
|
20241025,145100,1103277270,9760,9760,9760,9760,102
|
|
20241025,145000,1102281750,9760,9760,9760,9760,130
|
|
20241025,144900,1101012950,9750,9750,9750,9750,385
|
|
20241025,144800,1097259200,9750,9750,9750,9750,0
|
|
20241025,144700,1097259200,9750,9760,9760,9750,646
|
|
20241025,144600,1090960320,9780,9770,9780,9750,501
|
|
20241025,144500,1086074620,9770,9770,9770,9770,6
|
|
20241025,144400,1086016000,9770,9780,9780,9770,156
|
|
20241025,144300,1084490420,9770,9770,9770,9770,0
|
|
20241025,144200,1084490420,9770,9770,9780,9770,17
|
|
20241025,144100,1084324310,9780,9770,9780,9770,10
|
|
20241025,144000,1084226580,9770,9770,9770,9760,4
|
|
20241025,143900,1084187510,9760,9770,9780,9760,36
|
|
20241025,143800,1083836030,9770,9770,9770,9770,7
|
|
20241025,143700,1083767640,9770,9770,9770,9770,2
|
|
20241025,143600,1083748100,9770,9770,9770,9770,0
|
|
20241025,143500,1083748100,9770,9770,9770,9770,91
|
|
20241025,143400,1082859030,9770,9770,9770,9770,0
|
|
20241025,143300,1082859030,9770,9780,9780,9770,12
|
|
20241025,143200,1082741780,9780,9780,9780,9780,484
|
|
20241025,143100,1078008260,9780,9760,9780,9760,298
|
|
20241025,143000,1075096940,9750,9750,9750,9750,90
|
|
20241025,142900,1074219440,9730,9730,9740,9730,2475
|
|
20241025,142800,1050137630,9730,9720,9730,9720,9
|
|
20241025,142700,1050050110,9730,9730,9730,9730,552
|
|
20241025,142600,1044679150,9730,9730,9730,9730,9
|
|
20241025,142500,1044591580,9710,9720,9720,9710,400
|
|
20241025,142400,1040707470,9700,9700,9700,9700,0
|
|
20241025,142300,1040707470,9700,9710,9710,9700,1405
|
|
20241025,142200,1027078750,9710,9710,9710,9710,172
|
|
20241025,142100,1025408630,9700,9730,9730,9700,2153
|
|
20241025,142000,1004490630,9710,9710,9710,9710,0
|
|
20241025,141900,1004490630,9710,9720,9720,9710,135
|
|
20241025,141800,1003178610,9750,9750,9750,9710,613
|
|
20241025,141700,997205430,9800,9730,9800,9730,1255
|
|
20241025,141600,984957360,9720,9710,9720,9710,202
|
|
20241025,141500,982994920,9710,9710,9710,9710,0
|
|
20241025,141400,982994920,9710,9730,9730,9710,720
|
|
20241025,141300,975999220,9740,9740,9740,9740,9
|
|
20241025,141200,975911560,9740,9740,9740,9740,30
|
|
20241025,141100,975619360,9740,9740,9740,9740,155
|
|
20241025,141000,974109660,9740,9740,9740,9740,0
|
|
20241025,140900,974109660,9740,9740,9740,9730,72
|
|
20241025,140800,973408480,9740,9730,9740,9730,13
|
|
20241025,140700,973281960,9750,9750,9750,9750,100
|
|
20241025,140600,972306960,9750,9750,9750,9750,4
|
|
20241025,140500,972267960,9700,9760,9790,9700,6242
|
|
20241025,140400,911464900,9770,9780,9780,9770,2356
|
|
20241025,140300,888438670,9790,9810,9810,9790,1855
|
|
20241025,140200,870256790,9820,9820,9820,9820,300
|
|
20241025,140100,867310790,9820,9820,9820,9820,111
|
|
20241025,140000,866220770,9820,9830,9830,9820,19
|
|
20241025,135900,866034150,9830,9830,9830,9830,0
|
|
20241025,135800,866034150,9830,9830,9830,9830,53
|
|
20241025,135700,865513160,9830,9830,9830,9830,0
|
|
20241025,135600,865513160,9830,9830,9830,9830,242
|
|
20241025,135500,863134300,9830,9830,9830,9830,10
|
|
20241025,135400,863036000,9840,9840,9850,9830,59
|
|
20241025,135300,862455930,9850,9840,9850,9840,2
|
|
20241025,135200,862436240,9850,9850,9850,9840,5
|
|
20241025,135100,862387010,9840,9840,9840,9840,5
|
|
20241025,135000,862337810,9840,9840,9840,9840,133
|
|
20241025,134900,861029090,9850,9850,9850,9850,1
|
|
20241025,134800,861019240,9850,9850,9850,9850,20
|
|
20241025,134700,860822240,9850,9860,9860,9850,37
|
|
20241025,134600,860457720,9850,9850,9850,9850,177
|
|
20241025,134500,858714270,9850,9870,9880,9850,339
|
|
20241025,134400,855370750,9880,9850,9890,9850,4
|
|
20241025,134300,855331270,9870,9860,9890,9850,158
|
|
20241025,134200,853773020,9830,9830,9860,9830,474
|
|
20241025,134100,849112250,9810,9830,9830,9810,1600
|
|
20241025,134000,833403280,9830,9830,9830,9830,0
|
|
20241025,133900,833403280,9830,9830,9830,9830,320
|
|
20241025,133800,830257680,9850,9850,9850,9850,0
|
|
20241025,133700,830257680,9850,9840,9850,9840,500
|
|
20241025,133600,825337550,9830,9830,9830,9830,1
|
|
20241025,133500,825327720,9840,9840,9840,9840,55
|
|
20241025,133400,824786520,9840,9840,9840,9840,0
|
|
20241025,133300,824786520,9840,9840,9840,9840,1
|
|
20241025,133200,824776680,9850,9850,9850,9850,0
|
|
20241025,133100,824776680,9850,9830,9850,9830,51
|
|
20241025,133000,824275330,9840,9840,9840,9840,10
|
|
20241025,132900,824176930,9840,9840,9840,9840,32
|
|
20241025,132800,823862050,9830,9830,9830,9830,10
|
|
20241025,132700,823763750,9830,9840,9840,9830,78
|
|
20241025,132600,822996300,9830,9830,9830,9830,21
|
|
20241025,132500,822789870,9830,9830,9830,9830,90
|
|
20241025,132400,821905170,9830,9830,9830,9830,0
|
|
20241025,132300,821905170,9830,9830,9830,9830,33
|
|
20241025,132200,821580780,9830,9830,9830,9830,3
|
|
20241025,132100,821551290,9830,9830,9830,9830,18
|
|
20241025,132000,821374350,9830,9830,9830,9820,112
|
|
20241025,131900,820273490,9830,9830,9830,9830,662
|
|
20241025,131800,813766030,9840,9840,9840,9840,10
|
|
20241025,131700,813667630,9840,9840,9840,9840,0
|
|
20241025,131600,813667630,9840,9840,9840,9840,0
|
|
20241025,131500,813667630,9840,9840,9840,9840,115
|
|
20241025,131400,812536030,9840,9840,9840,9840,9
|
|
20241025,131300,812447470,9850,9850,9850,9850,20
|
|
20241025,131200,812250470,9840,9840,9840,9840,37
|
|
20241025,131100,811886390,9840,9860,9860,9840,222
|
|
20241025,131000,809701780,9850,9850,9870,9850,521
|
|
20241025,130900,804565350,9850,9850,9850,9850,1
|
|
20241025,130800,804555500,9850,9850,9850,9850,200
|
|
20241025,130700,802585500,9850,9830,9850,9830,2
|
|
20241025,130600,802565820,9820,9830,9850,9820,109
|
|
20241025,130500,801494360,9830,9830,9830,9830,4
|
|
20241025,130400,801455040,9830,9830,9840,9830,40
|
|
20241025,130300,801061830,9830,9830,9830,9830,0
|
|
20241025,130200,801061830,9830,9830,9850,9820,10
|
|
20241025,130100,800963520,9820,9800,9820,9800,148
|
|
20241025,130000,799512720,9810,9810,9810,9810,20
|
|
20241025,125900,799316520,9810,9810,9810,9810,810
|
|
20241025,125800,791370420,9810,9860,9860,9800,8442
|
|
20241025,125700,708538180,9860,9860,9860,9860,52
|
|
20241025,125600,708025460,9860,9860,9860,9860,72
|
|
20241025,125500,707315540,9860,9860,9860,9860,220
|
|
20241025,125400,705146340,9870,9880,9880,9870,465
|
|
20241025,125300,700556690,9880,9880,9880,9880,10
|
|
20241025,125200,700457890,9880,9880,9880,9880,21
|
|
20241025,125100,700250410,9880,9880,9880,9880,0
|
|
20241025,125000,700250410,9880,9890,9890,9880,199
|
|
20241025,124900,698283280,9890,9890,9890,9890,0
|
|
20241025,124800,698283280,9890,9890,9890,9890,4
|
|
20241025,124700,698243720,9890,9890,9890,9890,0
|
|
20241025,124600,698243720,9890,9890,9890,9890,161
|
|
20241025,124500,696651430,9900,9900,9900,9900,21
|
|
20241025,124400,696443530,9900,9900,9900,9900,0
|
|
20241025,124300,696443530,9900,9900,9900,9900,0
|
|
20241025,124200,696443530,9900,9900,9900,9900,28
|
|
20241025,124100,696166330,9910,9910,9910,9910,0
|
|
20241025,124000,696166330,9910,9910,9910,9910,0
|
|
20241025,123900,696166330,9910,9900,9910,9900,5
|
|
20241025,123800,696116820,9910,9910,9910,9910,5
|
|
20241025,123700,696067270,9910,9910,9910,9910,0
|
|
20241025,123600,696067270,9910,9900,9910,9900,137
|
|
20241025,123500,694710930,9900,9900,9900,9900,5
|
|
20241025,123400,694661430,9900,9900,9900,9900,2
|
|
20241025,123300,694641630,9890,9890,9890,9890,78
|
|
20241025,123200,693870210,9890,9890,9890,9890,0
|
|
20241025,123100,693870210,9890,9870,9890,9870,101
|
|
20241025,123000,692873320,9880,9890,9890,9880,2
|
|
20241025,122900,692853550,9890,9890,9890,9890,2
|
|
20241025,122800,692833770,9880,9880,9880,9880,0
|
|
20241025,122700,692833770,9880,9880,9880,9880,0
|
|
20241025,122600,692833770,9880,9880,9880,9880,207
|
|
20241025,122500,690788610,9890,9890,9890,9890,225
|
|
20241025,122400,688563360,9880,9890,9890,9880,15
|
|
20241025,122300,688415110,9890,9890,9890,9890,51
|
|
20241025,122200,687910720,9900,9900,9900,9900,6
|
|
20241025,122100,687851320,9890,9890,9890,9890,4
|
|
20241025,122000,687811760,9890,9890,9890,9890,0
|
|
20241025,121900,687811760,9890,9900,9900,9890,974
|
|
20241025,121800,678169310,9910,9910,9910,9910,0
|
|
20241025,121700,678169310,9910,9910,9910,9910,1
|
|
20241025,121600,678159400,9910,9910,9910,9910,2
|
|
20241025,121500,678139580,9910,9910,9910,9910,1
|
|
20241025,121400,678129670,9910,9910,9910,9910,48
|
|
20241025,121300,677653990,9910,9910,9910,9910,8
|
|
20241025,121200,677574710,9910,9920,9920,9910,130
|
|
20241025,121100,676286400,9920,9930,9930,9920,13
|
|
20241025,121000,676157340,9940,9920,9940,9920,5
|
|
20241025,120900,676107720,9920,9930,9940,9920,92
|
|
20241025,120800,675194420,9920,9920,9920,9920,20
|
|
20241025,120700,674996020,9920,9920,9920,9920,11
|
|
20241025,120600,674886900,9920,9920,9920,9920,29
|
|
20241025,120500,674599220,9920,9920,9920,9920,0
|
|
20241025,120400,674599220,9920,9920,9920,9920,0
|
|
20241025,120300,674599220,9920,9920,9920,9920,2
|
|
20241025,120200,674579380,9900,9900,9900,9900,0
|
|
20241025,120100,674579380,9900,9910,9910,9900,254
|
|
20241025,120000,672064260,9920,9920,9920,9920,61
|
|
20241025,115900,671459140,9930,9930,9930,9930,85
|
|
20241025,115800,670615090,9920,9920,9920,9920,34
|
|
20241025,115700,670277810,9920,9920,9920,9920,88
|
|
20241025,115600,669404850,9910,9910,9910,9910,15
|
|
20241025,115500,669256200,9910,9910,9920,9910,14
|
|
20241025,115400,669117350,9920,9920,9920,9910,3
|
|
20241025,115300,669087600,9910,9920,9920,9890,814
|
|
20241025,115200,661035530,9930,9910,9930,9910,674
|
|
20241025,115100,654352740,9910,9910,9910,9910,0
|
|
20241025,115000,654352740,9910,9910,9910,9910,0
|
|
20241025,114900,654352740,9910,9910,9910,9910,51
|
|
20241025,114800,653847330,9900,9900,9910,9900,68
|
|
20241025,114700,653174100,9900,9910,9910,9890,111
|
|
20241025,114600,652074160,9890,9880,9910,9880,1036
|
|
20241025,114500,641824720,9860,9880,9890,9850,703
|
|
20241025,114400,634897430,9900,9870,9900,9870,286
|
|
20241025,114300,632072340,9890,9880,9890,9880,14
|
|
20241025,114200,631934000,9900,9900,9900,9900,0
|
|
20241025,114100,631934000,9900,9900,9900,9900,0
|
|
20241025,114000,631934000,9900,9870,9910,9870,369
|
|
20241025,113900,628288900,9860,9900,9910,9860,2675
|
|
20241025,113800,601903570,9910,9910,9910,9910,0
|
|
20241025,113700,601903570,9910,9910,9920,9910,13
|
|
20241025,113600,601774720,9900,9910,9920,9900,246
|
|
20241025,113500,599338180,9920,9920,9920,9920,10
|
|
20241025,113400,599238980,9930,9930,9930,9930,0
|
|
20241025,113300,599238980,9930,9930,9930,9930,0
|
|
20241025,113200,599238980,9930,9920,9930,9920,2
|
|
20241025,113100,599219130,9910,9920,9930,9910,205
|
|
20241025,113000,597185560,9910,9900,9910,9900,200
|
|
20241025,112900,595204560,9900,9860,9900,9860,334
|
|
20241025,112800,591905790,9860,9850,9860,9850,91
|
|
20241025,112700,591009320,9850,9830,9860,9830,4911
|
|
20241025,112600,542590120,9830,9830,9830,9830,168
|
|
20241025,112500,540938680,9830,9850,9850,9800,6612
|
|
20241025,112400,476043370,9850,9850,9850,9850,130
|
|
20241025,112300,474762870,9850,9850,9850,9850,230
|
|
20241025,112200,472497370,9850,9850,9850,9850,40
|
|
20241025,112100,472103370,9850,9850,9860,9850,1106
|
|
20241025,112000,461209220,9860,9860,9860,9860,836
|
|
20241025,111900,452966260,9880,9870,9880,9870,299
|
|
20241025,111800,450013090,9870,9870,9870,9860,171
|
|
20241025,111700,448326920,9870,9900,9900,9860,3309
|
|
20241025,111600,415659500,9890,9900,9900,9890,99
|
|
20241025,111500,414680080,9890,9900,9900,9890,74
|
|
20241025,111400,413948160,9900,9900,9900,9900,6
|
|
20241025,111300,413888760,9900,9900,9900,9900,0
|
|
20241025,111200,413888760,9900,9900,9900,9900,0
|
|
20241025,111100,413888760,9900,9900,9900,9900,150
|
|
20241025,111000,412403760,9910,9910,9910,9900,3
|
|
20241025,110900,412374040,9900,9900,9910,9890,109
|
|
20241025,110800,411295410,9920,9920,9920,9920,0
|
|
20241025,110700,411295410,9920,9920,9920,9920,0
|
|
20241025,110600,411295410,9920,9910,9920,9910,100
|
|
20241025,110500,410304090,9900,9920,9950,9900,434
|
|
20241025,110400,406001720,9930,9930,9930,9930,0
|
|
20241025,110300,406001720,9930,9910,9930,9900,201
|
|
20241025,110200,404007900,9880,9880,9880,9880,0
|
|
20241025,110100,404007900,9880,9910,9910,9880,866
|
|
20241025,110000,395447300,9920,9920,9920,9920,93
|
|
20241025,105900,394524740,9940,9930,9940,9930,24
|
|
20241025,105800,394286350,9930,9930,9960,9930,20
|
|
20241025,105700,394087720,9920,9920,9920,9920,0
|
|
20241025,105600,394087720,9920,9920,9920,9920,267
|
|
20241025,105500,391439080,9920,9920,9920,9920,2
|
|
20241025,105400,391419240,9940,9940,9940,9940,1
|
|
20241025,105300,391409300,9940,9940,9940,9940,1
|
|
20241025,105200,391399360,9960,9960,9960,9960,0
|
|
20241025,105100,391399360,9960,9960,9960,9960,0
|
|
20241025,105000,391399360,9960,9940,9960,9930,226
|
|
20241025,104900,389154970,9960,9950,9960,9950,101
|
|
20241025,104800,388150010,9950,9950,9950,9950,0
|
|
20241025,104700,388150010,9950,9950,9950,9950,1
|
|
20241025,104600,388140060,9980,9980,9980,9980,0
|
|
20241025,104500,388140060,9980,9980,9980,9980,0
|
|
20241025,104400,388140060,9980,9960,9980,9950,104
|
|
20241025,104300,387105220,9970,9950,9970,9950,2
|
|
20241025,104200,387085300,9970,9970,9970,9970,0
|
|
20241025,104100,387085300,9970,9970,9970,9970,0
|
|
20241025,104000,387085300,9970,9940,9970,9940,64
|
|
20241025,103900,386447350,9960,9960,9960,9960,0
|
|
20241025,103800,386447350,9960,9960,9960,9940,201
|
|
20241025,103700,384445410,9960,9960,9980,9930,313
|
|
20241025,103600,381327640,9970,9910,9970,9910,604
|
|
20241025,103500,375325690,9930,9890,9930,9870,169
|
|
20241025,103400,373653020,9900,9880,9900,9870,931
|
|
20241025,103300,364453270,9870,9920,9930,9870,11313
|
|
20241025,103200,252429990,9910,9910,9910,9910,30
|
|
20241025,103100,252132690,9930,9920,9930,9920,299
|
|
20241025,103000,249166600,9930,9930,9930,9930,465
|
|
20241025,102900,244549150,9930,9930,9930,9930,0
|
|
20241025,102800,244549150,9930,9960,9960,9930,1366
|
|
20241025,102700,230975940,9980,9980,9980,9980,0
|
|
20241025,102600,230975940,9980,9980,9980,9980,13
|
|
20241025,102500,230846200,9980,9990,10000,9980,455
|
|
20241025,102400,226296280,10000,10000,10000,10000,1
|
|
20241025,102300,226286280,9980,9980,9980,9980,248
|
|
20241025,102200,223811240,9970,9970,9980,9970,162
|
|
20241025,102100,222196090,9980,9980,9980,9980,1
|
|
20241025,102000,222186110,9970,9970,9980,9970,104
|
|
20241025,101900,221149200,9950,9960,9960,9930,1494
|
|
20241025,101800,206304640,9970,9970,9980,9970,11
|
|
20241025,101700,206194890,9970,9970,9970,9970,0
|
|
20241025,101600,206194890,9970,9970,9970,9970,0
|
|
20241025,101500,206194890,9970,9950,9970,9950,1891
|
|
20241025,101400,187378740,9940,9940,9940,9940,4
|
|
20241025,101300,187338980,9940,9940,9940,9940,0
|
|
20241025,101200,187338980,9940,9940,9940,9940,63
|
|
20241025,101100,186712760,9940,9940,9940,9940,204
|
|
20241025,101000,184685000,9950,9950,9950,9940,320
|
|
20241025,100900,181501480,9950,9960,9960,9950,100
|
|
20241025,100800,180506030,9970,9970,9970,9970,16
|
|
20241025,100700,180346510,9970,9970,9970,9970,0
|
|
20241025,100600,180346510,9970,9960,9970,9960,500
|
|
20241025,100500,175362510,9980,9970,9980,9970,51
|
|
20241025,100400,174854030,9970,9960,9970,9960,72
|
|
20241025,100300,174136500,9960,9960,9960,9960,1
|
|
20241025,100200,174126540,9960,9940,9960,9940,73
|
|
20241025,100100,173400900,9930,9950,9950,9920,2198
|
|
20241025,100000,151571850,9960,9960,9960,9960,36
|
|
20241025,095900,151213290,9960,9960,9960,9960,164
|
|
20241025,095800,149579850,9970,9970,9970,9960,101
|
|
20241025,095700,148573870,9980,9980,9980,9980,51
|
|
20241025,095600,148064890,9980,9980,9980,9980,0
|
|
20241025,095500,148064890,9980,9980,9980,9980,2
|
|
20241025,095400,148044930,9990,9970,9990,9970,11
|
|
20241025,095300,147935150,9960,9960,9960,9960,1
|
|
20241025,095200,147925190,9970,9970,9970,9960,560
|
|
20241025,095100,142342620,9990,9980,9990,9980,147
|
|
20241025,095000,140875540,9980,9990,9990,9980,436
|
|
20241025,094900,136521460,10000,10020,10030,9990,635
|
|
20241025,094800,130171560,10030,10030,10030,10030,4
|
|
20241025,094700,130131440,10010,10010,10010,10010,353
|
|
20241025,094600,126597910,10010,10020,10020,10010,243
|
|
20241025,094500,124164000,10020,10050,10050,10020,218
|
|
20241025,094400,121979270,10040,10020,10040,10020,79
|
|
20241025,094300,121186150,10040,10050,10050,10040,120
|
|
20241025,094200,119981120,10040,10040,10040,10040,2
|
|
20241025,094100,119961040,10040,10040,10040,10040,1
|
|
20241025,094000,119951000,10050,10050,10050,10050,3
|
|
20241025,093900,119920850,10060,10050,10060,10050,10
|
|
20241025,093800,119820300,10050,10040,10050,10040,131
|
|
20241025,093700,118504410,10040,10040,10040,10040,3
|
|
20241025,093600,118474290,10030,10010,10030,10010,206
|
|
20241025,093500,116408970,10030,10070,10070,10010,1473
|
|
20241025,093400,101598340,10080,10090,10090,10080,13
|
|
20241025,093300,101467250,10090,10090,10090,10080,22
|
|
20241025,093200,101245320,10100,10090,10100,10090,7
|
|
20241025,093100,101174670,10090,10100,10100,10090,21
|
|
20241025,093000,100962580,10100,10130,10130,10100,2865
|
|
20241025,092900,72012400,10140,10140,10160,10140,202
|
|
20241025,092800,69960120,10130,10150,10150,10120,126
|
|
20241025,092700,68681390,10150,10150,10180,10150,120
|
|
20241025,092600,67460720,10170,10150,10180,10150,105
|
|
20241025,092500,66394680,10180,10160,10180,10160,106
|
|
20241025,092400,65315620,10180,10140,10180,10140,289
|
|
20241025,092300,62382250,10120,10120,10140,10120,5
|
|
20241025,092200,62331630,10110,10110,10110,10110,0
|
|
20241025,092100,62331630,10110,10150,10150,10110,665
|
|
20241025,092000,55587730,10170,10180,10180,10170,5
|
|
20241025,091900,55536860,10180,10190,10190,10150,482
|
|
20241025,091800,50637740,10190,10170,10190,10160,142
|
|
20241025,091700,49193600,10180,10160,10180,10140,705
|
|
20241025,091600,42025940,10160,10160,10160,10140,332
|
|
20241025,091500,38654130,10160,10120,10160,10120,1308
|
|
20241025,091400,25381630,10130,10120,10140,10120,204
|
|
20241025,091300,23313530,10130,10070,10130,10070,1067
|
|
20241025,091200,12533310,10070,10070,10070,10070,1
|
|
20241025,091100,12523240,10070,10090,10090,10070,4
|
|
20241025,091000,12482900,10090,10090,10090,10090,18
|
|
20241025,090900,12301280,10090,10090,10110,10090,405
|
|
20241025,090800,8212830,10090,10100,10100,10090,101
|
|
20241025,090700,7192740,10100,10110,10110,10100,51
|
|
20241025,090600,6677160,10110,10090,10110,10090,174
|
|
20241025,090500,4919610,10090,10100,10100,10060,19
|
|
20241025,090400,4727940,10100,10090,10100,10060,159
|
|
20241025,090300,3123650,10090,10060,10090,10060,203
|
|
20241025,090200,1075410,10090,10070,10090,10070,2
|
|
20241025,090100,1055250,10050,10050,10050,10050,1
|
|
20241025,090000,1045200,10050,10050,10050,10050,101
|