639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193600,833473930,3855,3855,3855,3855,2222
|
|
20241025,193500,833473930,3855,3855,3855,3855,0
|
|
20241025,193400,833473930,3855,3855,3855,3855,0
|
|
20241025,193300,833473930,3855,3855,3855,3855,0
|
|
20241025,193200,833473930,3855,3855,3855,3855,0
|
|
20241025,193100,833473930,3855,3855,3855,3855,0
|
|
20241025,193000,833473930,3855,3855,3855,3855,0
|
|
20241025,192900,833473930,3855,3855,3855,3855,0
|
|
20241025,192800,833473930,3855,3855,3855,3855,0
|
|
20241025,192700,833473930,3855,3855,3855,3855,0
|
|
20241025,192600,833473930,3855,3855,3855,3855,0
|
|
20241025,192500,833473930,3855,3855,3855,3855,0
|
|
20241025,192400,833473930,3855,3855,3855,3855,0
|
|
20241025,192300,833473930,3855,3855,3855,3855,0
|
|
20241025,192200,833473930,3855,3855,3855,3855,0
|
|
20241025,192100,833473930,3855,3855,3855,3855,0
|
|
20241025,192000,833473930,3855,3855,3855,3855,0
|
|
20241025,191900,833473930,3855,3855,3855,3855,0
|
|
20241025,191800,833473930,3855,3855,3855,3855,0
|
|
20241025,191700,833473930,3855,3855,3855,3855,0
|
|
20241025,191600,833473930,3855,3855,3855,3855,0
|
|
20241025,191500,833473930,3855,3855,3855,3855,0
|
|
20241025,191400,833473930,3855,3855,3855,3855,0
|
|
20241025,191300,833473930,3855,3855,3855,3855,0
|
|
20241025,191200,833473930,3855,3855,3855,3855,0
|
|
20241025,191100,833473930,3855,3855,3855,3855,0
|
|
20241025,191000,833473930,3855,3855,3855,3855,0
|
|
20241025,190900,833473930,3855,3855,3855,3855,0
|
|
20241025,190800,833473930,3855,3855,3855,3855,0
|
|
20241025,190700,833473930,3855,3855,3855,3855,0
|
|
20241025,190600,833473930,3855,3855,3855,3855,2222
|
|
20241025,190500,833473930,3855,3855,3855,3855,0
|
|
20241025,190400,833473930,3855,3855,3855,3855,0
|
|
20241025,190300,833473930,3855,3855,3855,3855,0
|
|
20241025,190200,833473930,3855,3855,3855,3855,0
|
|
20241025,190100,833473930,3855,3855,3855,3855,0
|
|
20241025,190000,833473930,3855,3855,3855,3855,0
|
|
20241025,185900,833473930,3855,3855,3855,3855,0
|
|
20241025,185800,833473930,3855,3855,3855,3855,0
|
|
20241025,185700,833473930,3855,3855,3855,3855,0
|
|
20241025,185600,833473930,3855,3855,3855,3855,0
|
|
20241025,185500,833473930,3855,3855,3855,3855,0
|
|
20241025,185400,833473930,3855,3855,3855,3855,0
|
|
20241025,185300,833473930,3855,3855,3855,3855,0
|
|
20241025,185200,833473930,3855,3855,3855,3855,0
|
|
20241025,185100,833473930,3855,3855,3855,3855,0
|
|
20241025,185000,833473930,3855,3855,3855,3855,0
|
|
20241025,184900,833473930,3855,3855,3855,3855,0
|
|
20241025,184800,833473930,3855,3855,3855,3855,0
|
|
20241025,184700,833473930,3855,3855,3855,3855,0
|
|
20241025,184600,833473930,3855,3855,3855,3855,0
|
|
20241025,184500,833473930,3855,3855,3855,3855,0
|
|
20241025,184400,833473930,3855,3855,3855,3855,0
|
|
20241025,184300,833473930,3855,3855,3855,3855,0
|
|
20241025,184200,833473930,3855,3855,3855,3855,0
|
|
20241025,184100,833473930,3855,3855,3855,3855,0
|
|
20241025,184000,833473930,3855,3855,3855,3855,0
|
|
20241025,183900,833473930,3855,3855,3855,3855,0
|
|
20241025,183800,833473930,3855,3855,3855,3855,0
|
|
20241025,183700,833473930,3855,3855,3855,3855,0
|
|
20241025,183600,833473930,3855,3855,3855,3855,2222
|
|
20241025,183500,833473930,3855,3855,3855,3855,0
|
|
20241025,183400,833473930,3855,3855,3855,3855,0
|
|
20241025,183300,833473930,3855,3855,3855,3855,0
|
|
20241025,183200,833473930,3855,3855,3855,3855,0
|
|
20241025,183100,833473930,3855,3855,3855,3855,0
|
|
20241025,183000,833473930,3855,3855,3855,3855,0
|
|
20241025,182900,833473930,3855,3855,3855,3855,0
|
|
20241025,182800,833473930,3855,3855,3855,3855,0
|
|
20241025,182700,833473930,3855,3855,3855,3855,0
|
|
20241025,182600,833473930,3855,3855,3855,3855,0
|
|
20241025,182500,833473930,3855,3855,3855,3855,0
|
|
20241025,182400,833473930,3855,3855,3855,3855,0
|
|
20241025,182300,833473930,3855,3855,3855,3855,0
|
|
20241025,182200,833473930,3855,3855,3855,3855,0
|
|
20241025,182100,833473930,3855,3855,3855,3855,0
|
|
20241025,182000,833473930,3855,3855,3855,3855,0
|
|
20241025,181900,833473930,3855,3855,3855,3855,0
|
|
20241025,181800,833473930,3855,3855,3855,3855,0
|
|
20241025,181700,833473930,3855,3855,3855,3855,0
|
|
20241025,181600,833473930,3855,3855,3855,3855,0
|
|
20241025,181500,833473930,3855,3855,3855,3855,0
|
|
20241025,181400,833473930,3855,3855,3855,3855,0
|
|
20241025,181300,833473930,3855,3855,3855,3855,0
|
|
20241025,181200,833473930,3855,3855,3855,3855,0
|
|
20241025,181100,833473930,3855,3855,3855,3855,0
|
|
20241025,181000,833473930,3855,3855,3855,3855,0
|
|
20241025,180900,833473930,3855,3855,3855,3855,0
|
|
20241025,180800,833473930,3855,3855,3855,3855,0
|
|
20241025,180700,833473930,3855,3855,3855,3855,0
|
|
20241025,180600,833473930,3855,3855,3855,3855,2222
|
|
20241025,180500,833473930,3855,3855,3855,3855,0
|
|
20241025,180400,833473930,3855,3855,3855,3855,0
|
|
20241025,180300,833473930,3855,3855,3855,3855,0
|
|
20241025,180200,833473930,3855,3855,3855,3855,0
|
|
20241025,180100,833473930,3855,3855,3855,3855,0
|
|
20241025,180000,833473930,3855,3855,3855,3855,0
|
|
20241025,175900,833473930,3855,3855,3855,3855,0
|
|
20241025,175800,833473930,3855,3855,3855,3855,0
|
|
20241025,175700,833473930,3855,3855,3855,3855,0
|
|
20241025,175600,833473930,3855,3855,3855,3855,0
|
|
20241025,175500,833473930,3855,3855,3855,3855,0
|
|
20241025,175400,833473930,3855,3855,3855,3855,0
|
|
20241025,175300,833473930,3855,3855,3855,3855,0
|
|
20241025,175200,833473930,3855,3855,3855,3855,0
|
|
20241025,175100,833473930,3855,3855,3855,3855,0
|
|
20241025,175000,833473930,3855,3855,3855,3855,0
|
|
20241025,174900,833473930,3855,3855,3855,3855,0
|
|
20241025,174800,833473930,3855,3855,3855,3855,0
|
|
20241025,174700,833473930,3855,3855,3855,3855,0
|
|
20241025,174600,833473930,3855,3855,3855,3855,0
|
|
20241025,174500,833473930,3855,3855,3855,3855,0
|
|
20241025,174400,833473930,3855,3855,3855,3855,0
|
|
20241025,174300,833473930,3855,3855,3855,3855,0
|
|
20241025,174200,833473930,3855,3855,3855,3855,0
|
|
20241025,174100,833473930,3855,3855,3855,3855,0
|
|
20241025,174000,833473930,3855,3855,3855,3855,0
|
|
20241025,173900,833473930,3855,3855,3855,3855,0
|
|
20241025,173800,833473930,3855,3855,3855,3855,0
|
|
20241025,173700,833473930,3855,3855,3855,3855,0
|
|
20241025,173600,833473930,3855,3855,3855,3855,2222
|
|
20241025,173500,833473930,3855,3855,3855,3855,0
|
|
20241025,173400,833473930,3855,3855,3855,3855,0
|
|
20241025,173300,833473930,3855,3855,3855,3855,0
|
|
20241025,173200,833473930,3855,3855,3855,3855,0
|
|
20241025,173100,833473930,3855,3855,3855,3855,0
|
|
20241025,173000,833473930,3855,3855,3855,3855,0
|
|
20241025,172900,833473930,3855,3855,3855,3855,0
|
|
20241025,172800,833473930,3855,3855,3855,3855,0
|
|
20241025,172700,833473930,3855,3855,3855,3855,0
|
|
20241025,172600,833473930,3855,3855,3855,3855,0
|
|
20241025,172500,833473930,3855,3855,3855,3855,0
|
|
20241025,172400,833473930,3855,3855,3855,3855,0
|
|
20241025,172300,833473930,3855,3855,3855,3855,0
|
|
20241025,172200,833473930,3855,3855,3855,3855,0
|
|
20241025,172100,833473930,3855,3855,3855,3855,0
|
|
20241025,172000,833473930,3855,3855,3855,3855,0
|
|
20241025,171900,833473930,3855,3855,3855,3855,0
|
|
20241025,171800,833473930,3855,3855,3855,3855,0
|
|
20241025,171700,833473930,3855,3855,3855,3855,0
|
|
20241025,171600,833473930,3855,3855,3855,3855,0
|
|
20241025,171500,833473930,3855,3855,3855,3855,0
|
|
20241025,171400,833473930,3855,3855,3855,3855,0
|
|
20241025,171300,833473930,3855,3855,3855,3855,0
|
|
20241025,171200,833473930,3855,3855,3855,3855,0
|
|
20241025,171100,833473930,3855,3855,3855,3855,0
|
|
20241025,171000,833473930,3855,3855,3855,3855,0
|
|
20241025,170900,833473930,3855,3855,3855,3855,0
|
|
20241025,170800,833473930,3855,3855,3855,3855,0
|
|
20241025,170700,833473930,3855,3855,3855,3855,0
|
|
20241025,170600,833473930,3855,3855,3855,3855,2222
|
|
20241025,170500,833473930,3855,3855,3855,3855,0
|
|
20241025,170400,833473930,3855,3855,3855,3855,0
|
|
20241025,170300,833473930,3855,3855,3855,3855,0
|
|
20241025,170200,833473930,3855,3855,3855,3855,0
|
|
20241025,170100,833473930,3855,3855,3855,3855,0
|
|
20241025,170000,833473930,3855,3855,3855,3855,0
|
|
20241025,165900,833473930,3855,3855,3855,3855,0
|
|
20241025,165800,833473930,3855,3855,3855,3855,0
|
|
20241025,165700,833473930,3855,3855,3855,3855,0
|
|
20241025,165600,833473930,3855,3855,3855,3855,0
|
|
20241025,165500,833473930,3855,3855,3855,3855,0
|
|
20241025,165400,833473930,3855,3855,3855,3855,0
|
|
20241025,165300,833473930,3855,3855,3855,3855,0
|
|
20241025,165200,833473930,3855,3855,3855,3855,0
|
|
20241025,165100,833473930,3855,3855,3855,3855,0
|
|
20241025,165000,833473930,3855,3855,3855,3855,0
|
|
20241025,164900,833473930,3855,3855,3855,3855,0
|
|
20241025,164800,833473930,3855,3855,3855,3855,0
|
|
20241025,164700,833473930,3855,3855,3855,3855,0
|
|
20241025,164600,833473930,3855,3855,3855,3855,0
|
|
20241025,164500,833473930,3855,3855,3855,3855,0
|
|
20241025,164400,833473930,3855,3855,3855,3855,0
|
|
20241025,164300,833473930,3855,3855,3855,3855,0
|
|
20241025,164200,833473930,3855,3855,3855,3855,0
|
|
20241025,164100,833473930,3855,3855,3855,3855,0
|
|
20241025,164000,833473930,3855,3855,3855,3855,0
|
|
20241025,163900,833473930,3855,3855,3855,3855,0
|
|
20241025,163800,833473930,3855,3855,3855,3855,0
|
|
20241025,163700,833473930,3855,3855,3855,3855,0
|
|
20241025,163600,833473930,3855,3855,3855,3855,2222
|
|
20241025,163500,833473930,3855,3855,3855,3855,0
|
|
20241025,163400,833473930,3855,3855,3855,3855,0
|
|
20241025,163300,833473930,3855,3855,3855,3855,0
|
|
20241025,163200,833473930,3855,3855,3855,3855,0
|
|
20241025,163100,833473930,3855,3855,3855,3855,0
|
|
20241025,163000,833473930,3855,3855,3855,3855,0
|
|
20241025,162900,833473930,3855,3855,3855,3855,0
|
|
20241025,162800,833473930,3855,3855,3855,3855,0
|
|
20241025,162700,833473930,3855,3855,3855,3855,0
|
|
20241025,162600,833473930,3855,3855,3855,3855,0
|
|
20241025,162500,833473930,3855,3855,3855,3855,0
|
|
20241025,162400,833473930,3855,3855,3855,3855,0
|
|
20241025,162300,833473930,3855,3855,3855,3855,0
|
|
20241025,162200,833473930,3855,3855,3855,3855,0
|
|
20241025,162100,833473930,3855,3855,3855,3855,0
|
|
20241025,162000,833473930,3855,3855,3855,3855,0
|
|
20241025,161900,833473930,3855,3855,3855,3855,0
|
|
20241025,161800,833473930,3855,3855,3855,3855,0
|
|
20241025,161700,833473930,3855,3855,3855,3855,0
|
|
20241025,161600,833473930,3855,3855,3855,3855,0
|
|
20241025,161500,833473930,3855,3855,3855,3855,0
|
|
20241025,161400,833473930,3855,3855,3855,3855,0
|
|
20241025,161300,833473930,3855,3855,3855,3855,0
|
|
20241025,161200,833473930,3855,3855,3855,3855,0
|
|
20241025,161100,833473930,3855,3855,3855,3855,0
|
|
20241025,161000,833473930,3855,3855,3855,3855,0
|
|
20241025,160900,833473930,3855,3855,3855,3855,0
|
|
20241025,160800,833473930,3855,3855,3855,3855,0
|
|
20241025,160700,833473930,3855,3855,3855,3855,0
|
|
20241025,160600,833473930,3855,3855,3855,3855,2222
|
|
20241025,160500,833473930,3855,3855,3855,3855,0
|
|
20241025,160400,833473930,3855,3855,3855,3855,0
|
|
20241025,160300,833473930,3855,3855,3855,3855,0
|
|
20241025,160200,833473930,3855,3855,3855,3855,0
|
|
20241025,160100,833473930,3855,3855,3855,3855,0
|
|
20241025,160000,833473930,3855,3855,3855,3855,0
|
|
20241025,155900,833473930,3855,3855,3855,3855,0
|
|
20241025,155800,833473930,3855,3855,3855,3855,0
|
|
20241025,155700,833473930,3855,3855,3855,3855,0
|
|
20241025,155600,833473930,3855,3855,3855,3855,0
|
|
20241025,155500,833473930,3855,3855,3855,3855,0
|
|
20241025,155400,833473930,3855,3855,3855,3855,0
|
|
20241025,155300,833473930,3855,3855,3855,3855,0
|
|
20241025,155200,833473930,3855,3855,3855,3855,0
|
|
20241025,155100,833473930,3855,3855,3855,3855,0
|
|
20241025,155000,833473930,3855,3855,3855,3855,0
|
|
20241025,154900,833473930,3855,3855,3855,3855,0
|
|
20241025,154800,833473930,3855,3855,3855,3855,0
|
|
20241025,154700,833473930,3855,3855,3855,3855,0
|
|
20241025,154600,833473930,3855,3855,3855,3855,0
|
|
20241025,154500,833473930,3855,3855,3855,3855,0
|
|
20241025,154400,833473930,3855,3855,3855,3855,0
|
|
20241025,154300,833473930,3855,3855,3855,3855,0
|
|
20241025,154200,833473930,3855,3855,3855,3855,0
|
|
20241025,154100,833473930,3855,3855,3855,3855,0
|
|
20241025,154000,833473930,3855,3855,3855,3855,0
|
|
20241025,153900,833473930,3855,3855,3855,3855,0
|
|
20241025,153800,833473930,3855,3855,3855,3855,0
|
|
20241025,153700,833473930,3855,3855,3855,3855,0
|
|
20241025,153600,833473930,3855,3855,3855,3855,2222
|
|
20241025,153500,833473930,3855,3855,3855,3855,0
|
|
20241025,153400,833473930,3855,3855,3855,3855,0
|
|
20241025,153300,833473930,3855,3855,3855,3855,0
|
|
20241025,153200,833473930,3855,3855,3855,3855,0
|
|
20241025,153100,833473930,3855,3855,3855,3855,0
|
|
20241025,153000,833473930,3855,3855,3855,3855,2222
|
|
20241025,152900,824908120,3855,3855,3855,3855,0
|
|
20241025,152800,824908120,3855,3855,3855,3855,0
|
|
20241025,152700,824908120,3855,3855,3855,3855,0
|
|
20241025,152600,824908120,3855,3855,3855,3855,0
|
|
20241025,152500,824908120,3855,3855,3855,3855,0
|
|
20241025,152400,824908120,3855,3855,3855,3855,0
|
|
20241025,152300,824908120,3855,3855,3855,3855,0
|
|
20241025,152200,824908120,3855,3855,3855,3855,0
|
|
20241025,152100,824908120,3855,3855,3855,3855,0
|
|
20241025,152000,824908120,3855,3855,3855,3855,0
|
|
20241025,151900,824908120,3855,3825,3865,3825,18148
|
|
20241025,151800,755310475,3840,3835,3845,3835,326
|
|
20241025,151700,754058095,3845,3850,3850,3845,130
|
|
20241025,151600,753558240,3845,3845,3850,3845,162
|
|
20241025,151500,752935095,3850,3825,3850,3825,214
|
|
20241025,151400,752113820,3850,3845,3850,3845,1500
|
|
20241025,151300,746339430,3835,3840,3840,3835,3662
|
|
20241025,151200,732295560,3850,3850,3850,3850,0
|
|
20241025,151100,732295560,3850,3835,3850,3835,574
|
|
20241025,151000,730089800,3840,3835,3840,3835,53
|
|
20241025,150900,729886540,3835,3845,3845,3835,283
|
|
20241025,150800,728798755,3845,3855,3860,3845,656
|
|
20241025,150700,726267135,3845,3850,3850,3845,66
|
|
20241025,150600,726013210,3850,3850,3850,3850,228
|
|
20241025,150500,725135410,3850,3840,3850,3835,136
|
|
20241025,150400,724613825,3850,3835,3850,3835,135
|
|
20241025,150300,724094600,3840,3840,3840,3840,0
|
|
20241025,150200,724094600,3840,3840,3840,3840,35
|
|
20241025,150100,723960200,3850,3850,3850,3850,100
|
|
20241025,150000,723575200,3850,3850,3850,3850,2983
|
|
20241025,145900,712090650,3850,3850,3850,3850,1125
|
|
20241025,145800,707759400,3850,3850,3855,3850,1565
|
|
20241025,145700,701729335,3850,3850,3850,3850,80
|
|
20241025,145600,701421335,3850,3850,3850,3850,210
|
|
20241025,145500,700612835,3850,3835,3850,3835,36
|
|
20241025,145400,700474760,3825,3825,3825,3825,0
|
|
20241025,145300,700474760,3825,3825,3825,3825,401
|
|
20241025,145200,698940935,3845,3845,3845,3845,6000
|
|
20241025,145100,675870935,3845,3820,3845,3820,686
|
|
20241025,145000,673242440,3820,3815,3820,3815,152
|
|
20241025,144900,672662550,3815,3820,3820,3815,393
|
|
20241025,144800,671161465,3820,3820,3820,3820,35
|
|
20241025,144700,671027765,3815,3820,3820,3815,956
|
|
20241025,144600,667376020,3820,3820,3820,3820,0
|
|
20241025,144500,667376020,3820,3820,3820,3820,35
|
|
20241025,144400,667242320,3820,3825,3825,3820,426
|
|
20241025,144300,665614675,3830,3830,3830,3830,0
|
|
20241025,144200,665614675,3830,3830,3830,3830,37
|
|
20241025,144100,665472965,3860,3835,3860,3835,1000
|
|
20241025,144000,661627910,3835,3825,3835,3825,1035
|
|
20241025,143900,657662125,3820,3820,3820,3820,0
|
|
20241025,143800,657662125,3820,3825,3825,3820,65
|
|
20241025,143700,657413675,3825,3820,3825,3820,530
|
|
20241025,143600,655387925,3820,3825,3825,3820,39
|
|
20241025,143500,655238925,3825,3820,3825,3820,40
|
|
20241025,143400,655086100,3825,3825,3825,3825,230
|
|
20241025,143300,654206350,3825,3825,3825,3825,35
|
|
20241025,143200,654072475,3830,3830,3830,3830,0
|
|
20241025,143100,654072475,3830,3835,3835,3815,45
|
|
20241025,143000,653900615,3815,3815,3815,3815,0
|
|
20241025,142900,653900615,3815,3820,3820,3815,1849
|
|
20241025,142800,646846365,3815,3820,3820,3815,296
|
|
20241025,142700,645716460,3820,3820,3820,3820,45
|
|
20241025,142600,645544560,3830,3830,3830,3830,11
|
|
20241025,142500,645502430,3830,3840,3840,3830,228
|
|
20241025,142400,644627175,3845,3825,3845,3825,135
|
|
20241025,142300,644108800,3825,3825,3825,3825,0
|
|
20241025,142200,644108800,3825,3855,3855,3825,85
|
|
20241025,142100,643782175,3855,3830,3870,3830,1638
|
|
20241025,142000,637483615,3830,3835,3835,3810,4751
|
|
20241025,141900,619346320,3835,3845,3845,3830,6956
|
|
20241025,141800,592646835,3850,3845,3850,3845,40
|
|
20241025,141700,592493010,3845,3850,3850,3845,4486
|
|
20241025,141600,575223720,3850,3850,3850,3850,75
|
|
20241025,141500,574934970,3850,3850,3850,3850,512
|
|
20241025,141400,572963770,3850,3850,3850,3850,1145
|
|
20241025,141300,568555520,3850,3855,3855,3850,93
|
|
20241025,141200,568197180,3855,3855,3855,3855,150
|
|
20241025,141100,567618930,3850,3850,3850,3850,55
|
|
20241025,141000,567407180,3850,3850,3850,3850,0
|
|
20241025,140900,567407180,3850,3850,3850,3850,2035
|
|
20241025,140800,559572430,3850,3855,3855,3850,1211
|
|
20241025,140700,554909580,3850,3850,3850,3850,35
|
|
20241025,140600,554774830,3850,3850,3850,3850,100
|
|
20241025,140500,554389830,3850,3860,3860,3850,44
|
|
20241025,140400,554220340,3850,3850,3850,3850,302
|
|
20241025,140300,553057640,3850,3855,3855,3850,1589
|
|
20241025,140200,546937195,3860,3855,3860,3855,159
|
|
20241025,140100,546324050,3855,3855,3855,3855,243
|
|
20241025,140000,545387285,3855,3855,3855,3855,35
|
|
20241025,135900,545252360,3860,3870,3870,3860,16931
|
|
20241025,135800,479849740,3870,3875,3875,3870,2885
|
|
20241025,135700,468670540,3875,3875,3875,3875,0
|
|
20241025,135600,468670540,3875,3875,3875,3875,35
|
|
20241025,135500,468534915,3875,3875,3875,3875,35
|
|
20241025,135400,468399290,3875,3875,3875,3875,0
|
|
20241025,135300,468399290,3875,3875,3875,3875,35
|
|
20241025,135200,468263665,3880,3880,3880,3880,0
|
|
20241025,135100,468263665,3880,3875,3880,3875,523
|
|
20241025,135000,466235955,3875,3875,3875,3875,410
|
|
20241025,134900,464647205,3880,3880,3880,3880,17
|
|
20241025,134800,464581245,3880,3880,3880,3880,111
|
|
20241025,134700,464150565,3880,3880,3880,3880,46
|
|
20241025,134600,463972085,3880,3880,3880,3880,14
|
|
20241025,134500,463917765,3880,3880,3880,3880,35
|
|
20241025,134400,463781965,3880,3880,3880,3880,35
|
|
20241025,134300,463646165,3880,3880,3880,3880,155
|
|
20241025,134200,463044765,3880,3880,3880,3880,35
|
|
20241025,134100,462908965,3880,3880,3880,3880,247
|
|
20241025,134000,461950605,3880,3880,3880,3880,35
|
|
20241025,133900,461814805,3880,3880,3880,3880,48
|
|
20241025,133800,461628565,3875,3875,3875,3875,35
|
|
20241025,133700,461492940,3875,3875,3875,3875,0
|
|
20241025,133600,461492940,3875,3875,3875,3875,35
|
|
20241025,133500,461357315,3875,3875,3875,3875,65
|
|
20241025,133400,461105440,3885,3885,3885,3885,0
|
|
20241025,133300,461105440,3885,3875,3885,3875,259
|
|
20241025,133200,460100600,3875,3875,3875,3875,0
|
|
20241025,133100,460100600,3875,3875,3875,3875,35
|
|
20241025,133000,459964975,3880,3880,3880,3880,0
|
|
20241025,132900,459964975,3880,3875,3880,3875,55
|
|
20241025,132800,459751750,3880,3880,3880,3880,5
|
|
20241025,132700,459732350,3880,3880,3880,3880,106
|
|
20241025,132600,459321070,3880,3880,3880,3880,35
|
|
20241025,132500,459185270,3880,3880,3880,3880,0
|
|
20241025,132400,459185270,3880,3880,3880,3880,133
|
|
20241025,132300,458669230,3875,3875,3875,3875,0
|
|
20241025,132200,458669230,3875,3875,3875,3875,35
|
|
20241025,132100,458533605,3875,3875,3875,3875,1
|
|
20241025,132000,458529730,3875,3875,3875,3875,35
|
|
20241025,131900,458394105,3880,3880,3880,3880,1
|
|
20241025,131800,458390225,3875,3875,3875,3875,35
|
|
20241025,131700,458254600,3875,3875,3875,3875,0
|
|
20241025,131600,458254600,3875,3875,3875,3875,35
|
|
20241025,131500,458118975,3880,3875,3880,3875,135
|
|
20241025,131400,457595350,3875,3875,3875,3875,0
|
|
20241025,131300,457595350,3875,3875,3875,3875,35
|
|
20241025,131200,457459725,3875,3875,3875,3875,250
|
|
20241025,131100,456490975,3875,3875,3875,3875,37
|
|
20241025,131000,456347600,3880,3880,3880,3880,376
|
|
20241025,130900,454888720,3880,3885,3885,3880,85
|
|
20241025,130800,454558670,3880,3880,3880,3880,0
|
|
20241025,130700,454558670,3880,3880,3880,3880,35
|
|
20241025,130600,454422870,3880,3880,3880,3880,35
|
|
20241025,130500,454287070,3880,3880,3880,3880,0
|
|
20241025,130400,454287070,3880,3880,3880,3880,35
|
|
20241025,130300,454151270,3880,3880,3880,3880,20
|
|
20241025,130200,454073670,3880,3880,3880,3880,35
|
|
20241025,130100,453937870,3880,3880,3880,3880,0
|
|
20241025,130000,453937870,3880,3880,3880,3880,35
|
|
20241025,125900,453802070,3880,3880,3880,3880,0
|
|
20241025,125800,453802070,3880,3880,3880,3880,130
|
|
20241025,125700,453297670,3880,3880,3880,3880,0
|
|
20241025,125600,453297670,3880,3885,3885,3880,380
|
|
20241025,125500,451821545,3890,3890,3890,3890,100
|
|
20241025,125400,451432545,3895,3890,3895,3890,60
|
|
20241025,125300,451198945,3885,3875,3885,3875,125
|
|
20241025,125200,450713725,3880,3880,3880,3880,0
|
|
20241025,125100,450713725,3880,3880,3880,3880,254
|
|
20241025,125000,449728205,3880,3880,3880,3880,0
|
|
20241025,124900,449728205,3880,3880,3880,3880,35
|
|
20241025,124800,449592405,3880,3880,3880,3880,0
|
|
20241025,124700,449592405,3880,3880,3880,3880,35
|
|
20241025,124600,449456605,3880,3880,3880,3880,35
|
|
20241025,124500,449320805,3900,3900,3900,3900,0
|
|
20241025,124400,449320805,3900,3880,3900,3880,40
|
|
20241025,124300,449165505,3880,3880,3880,3880,0
|
|
20241025,124200,449165505,3880,3905,3905,3880,36
|
|
20241025,124100,449025800,3880,3880,3880,3880,0
|
|
20241025,124000,449025800,3880,3890,3890,3880,3244
|
|
20241025,123900,436406990,3910,3910,3915,3910,1456
|
|
20241025,123800,430713030,3890,3895,3905,3890,685
|
|
20241025,123700,428040840,3890,3885,3890,3885,543
|
|
20241025,123600,425929905,3875,3875,3875,3875,35
|
|
20241025,123500,425794280,3885,3875,3885,3875,36
|
|
20241025,123400,425654770,3875,3875,3875,3875,0
|
|
20241025,123300,425654770,3875,3875,3875,3875,35
|
|
20241025,123200,425519145,3875,3875,3875,3875,0
|
|
20241025,123100,425519145,3875,3875,3875,3875,35
|
|
20241025,123000,425383520,3875,3875,3875,3875,200
|
|
20241025,122900,424608520,3875,3875,3875,3875,35
|
|
20241025,122800,424472895,3875,3875,3875,3875,0
|
|
20241025,122700,424472895,3875,3875,3875,3875,35
|
|
20241025,122600,424337270,3875,3875,3875,3875,35
|
|
20241025,122500,424201645,3875,3875,3875,3875,0
|
|
20241025,122400,424201645,3875,3875,3875,3875,35
|
|
20241025,122300,424066020,3880,3880,3880,3880,0
|
|
20241025,122200,424066020,3880,3880,3880,3880,35
|
|
20241025,122100,423930220,3880,3880,3880,3880,0
|
|
20241025,122000,423930220,3880,3880,3885,3880,106
|
|
20241025,121900,423518835,3870,3870,3870,3870,0
|
|
20241025,121800,423518835,3870,3870,3870,3870,35
|
|
20241025,121700,423383385,3870,3870,3870,3870,0
|
|
20241025,121600,423383385,3870,3870,3870,3870,215
|
|
20241025,121500,422551335,3870,3870,3870,3870,35
|
|
20241025,121400,422415885,3875,3875,3875,3875,24
|
|
20241025,121300,422322885,3875,3875,3875,3870,677
|
|
20241025,121200,419699685,3875,3875,3875,3875,0
|
|
20241025,121100,419699685,3875,3875,3875,3875,35
|
|
20241025,121000,419564060,3880,3880,3880,3880,0
|
|
20241025,120900,419564060,3880,3875,3880,3875,103
|
|
20241025,120800,419164595,3875,3875,3875,3875,0
|
|
20241025,120700,419164595,3875,3875,3875,3875,40
|
|
20241025,120600,419009595,3875,3875,3875,3875,35
|
|
20241025,120500,418873970,3875,3875,3875,3875,7
|
|
20241025,120400,418846845,3875,3875,3875,3875,35
|
|
20241025,120300,418711220,3875,3875,3875,3875,0
|
|
20241025,120200,418711220,3875,3875,3875,3875,676
|
|
20241025,120100,416091720,3875,3875,3875,3875,0
|
|
20241025,120000,416091720,3875,3875,3875,3875,35
|
|
20241025,115900,415956095,3875,3875,3875,3875,0
|
|
20241025,115800,415956095,3875,3875,3880,3875,74
|
|
20241025,115700,415669195,3875,3875,3875,3875,0
|
|
20241025,115600,415669195,3875,3875,3875,3875,35
|
|
20241025,115500,415533570,3875,3875,3875,3875,35
|
|
20241025,115400,415397945,3875,3875,3875,3875,0
|
|
20241025,115300,415397945,3875,3875,3875,3875,35
|
|
20241025,115200,415262320,3875,3875,3875,3875,0
|
|
20241025,115100,415262320,3875,3875,3875,3875,35
|
|
20241025,115000,415126695,3875,3880,3880,3875,500
|
|
20241025,114900,413188505,3875,3885,3885,3875,2047
|
|
20241025,114800,405246260,3880,3880,3880,3880,397
|
|
20241025,114700,403705900,3880,3880,3880,3880,35
|
|
20241025,114600,403570100,3885,3880,3885,3880,80
|
|
20241025,114500,403259475,3885,3885,3885,3885,20
|
|
20241025,114400,403181775,3885,3885,3885,3885,13
|
|
20241025,114300,403131270,3885,3885,3885,3885,0
|
|
20241025,114200,403131270,3885,3895,3895,3885,39
|
|
20241025,114100,402979745,3890,3890,3890,3890,4998
|
|
20241025,114000,383537525,3890,3890,3900,3890,38
|
|
20241025,113900,383389695,3890,3890,3890,3890,65
|
|
20241025,113800,383136845,3885,3875,3885,3875,124
|
|
20241025,113700,382655815,3880,3880,3880,3880,38
|
|
20241025,113600,382508375,3880,3880,3880,3870,215
|
|
20241025,113500,381674525,3870,3880,3880,3870,36
|
|
20241025,113400,381535195,3880,3880,3880,3880,0
|
|
20241025,113300,381535195,3880,3870,3880,3870,217
|
|
20241025,113200,380693585,3870,3870,3870,3870,0
|
|
20241025,113100,380693585,3870,3870,3870,3870,35
|
|
20241025,113000,380558135,3875,3875,3875,3875,130
|
|
20241025,112900,380054385,3870,3870,3870,3870,35
|
|
20241025,112800,379918935,3880,3880,3880,3880,99
|
|
20241025,112700,379534815,3870,3870,3885,3870,924
|
|
20241025,112600,375951285,3870,3870,3870,3870,35
|
|
20241025,112500,375815835,3875,3875,3875,3875,5
|
|
20241025,112400,375796460,3875,3870,3875,3870,54
|
|
20241025,112300,375587385,3875,3880,3880,3875,1000
|
|
20241025,112200,371712290,3880,3880,3880,3880,279
|
|
20241025,112100,370629770,3880,3880,3880,3880,9
|
|
20241025,112000,370594850,3880,3880,3880,3880,35
|
|
20241025,111900,370459050,3880,3880,3880,3880,64
|
|
20241025,111800,370210730,3880,3880,3880,3880,35
|
|
20241025,111700,370074930,3880,3880,3880,3880,35
|
|
20241025,111600,369939130,3880,3880,3880,3880,0
|
|
20241025,111500,369939130,3880,3880,3880,3875,574
|
|
20241025,111400,367712185,3875,3875,3875,3875,418
|
|
20241025,111300,366092435,3875,3875,3875,3875,37
|
|
20241025,111200,365949060,3880,3870,3880,3870,532
|
|
20241025,111100,363885060,3875,3870,3875,3870,37
|
|
20241025,111000,363741860,3870,3870,3870,3870,0
|
|
20241025,110900,363741860,3870,3875,3875,3870,352
|
|
20241025,110800,362378895,3875,3875,3875,3875,21
|
|
20241025,110700,362297520,3875,3875,3875,3875,35
|
|
20241025,110600,362161895,3875,3875,3875,3875,663
|
|
20241025,110500,359592770,3880,3880,3880,3880,5
|
|
20241025,110400,359573370,3880,3880,3880,3875,236
|
|
20241025,110300,358658645,3880,3880,3880,3880,35
|
|
20241025,110200,358522845,3875,3875,3875,3875,43
|
|
20241025,110100,358356220,3880,3880,3880,3880,5
|
|
20241025,110000,358336820,3875,3875,3875,3875,35
|
|
20241025,105900,358201195,3875,3875,3875,3875,111
|
|
20241025,105800,357771070,3875,3875,3875,3870,588
|
|
20241025,105700,355492745,3880,3880,3880,3880,58
|
|
20241025,105600,355267705,3880,3875,3880,3875,112
|
|
20241025,105500,354833220,3875,3875,3875,3875,62
|
|
20241025,105400,354592970,3875,3875,3875,3875,7
|
|
20241025,105300,354565845,3880,3880,3880,3880,6
|
|
20241025,105200,354542565,3880,3880,3880,3880,176
|
|
20241025,105100,353859685,3880,3880,3880,3880,85
|
|
20241025,105000,353529885,3875,3875,3875,3875,0
|
|
20241025,104900,353529885,3875,3880,3880,3875,55
|
|
20241025,104800,353316660,3875,3875,3875,3875,25
|
|
20241025,104700,353219785,3875,3875,3875,3875,10
|
|
20241025,104600,353181035,3880,3870,3880,3870,46
|
|
20241025,104500,353002905,3870,3870,3870,3870,11
|
|
20241025,104400,352960335,3870,3875,3885,3870,813
|
|
20241025,104300,349807240,3875,3875,3875,3875,33
|
|
20241025,104200,349679365,3870,3870,3870,3870,179
|
|
20241025,104100,348986635,3870,3870,3870,3870,83
|
|
20241025,104000,348665425,3870,3870,3870,3870,35
|
|
20241025,103900,348529975,3875,3870,3875,3870,309
|
|
20241025,103800,347332645,3870,3870,3870,3870,352
|
|
20241025,103700,345970405,3870,3860,3870,3860,63
|
|
20241025,103600,345726945,3860,3860,3860,3860,0
|
|
20241025,103500,345726945,3860,3860,3860,3860,328
|
|
20241025,103400,344460865,3860,3875,3875,3860,1444
|
|
20241025,103300,338865410,3880,3865,3880,3860,4591
|
|
20241025,103200,321114265,3870,3870,3870,3870,1014
|
|
20241025,103100,317190085,3865,3870,3870,3860,2875
|
|
20241025,103000,306073405,3875,3875,3875,3875,11
|
|
20241025,102900,306030780,3870,3875,3875,3870,1413
|
|
20241025,102800,300561580,3875,3875,3875,3875,32
|
|
20241025,102700,300437580,3875,3875,3875,3875,51
|
|
20241025,102600,300239955,3875,3880,3880,3875,1464
|
|
20241025,102500,294560135,3885,3890,3890,3885,1588
|
|
20241025,102400,288386220,3890,3895,3895,3890,1796
|
|
20241025,102300,281395555,3895,3900,3900,3895,5004
|
|
20241025,102200,261902975,3900,3900,3900,3900,44
|
|
20241025,102100,261731375,3900,3900,3900,3900,1
|
|
20241025,102000,261727475,3905,3900,3905,3900,71
|
|
20241025,101900,261450475,3900,3900,3900,3900,21
|
|
20241025,101800,261368575,3900,3905,3905,3900,68
|
|
20241025,101700,261103210,3900,3895,3900,3895,45
|
|
20241025,101600,260927885,3905,3905,3905,3905,34
|
|
20241025,101500,260795115,3900,3895,3900,3895,67
|
|
20241025,101400,260534045,3895,3895,3895,3895,0
|
|
20241025,101300,260534045,3895,3895,3895,3895,40
|
|
20241025,101200,260378245,3905,3900,3905,3900,534
|
|
20241025,101100,258295535,3900,3895,3900,3895,67
|
|
20241025,101000,258034460,3895,3895,3895,3895,0
|
|
20241025,100900,258034460,3895,3895,3895,3895,35
|
|
20241025,100800,257898135,3895,3895,3895,3895,0
|
|
20241025,100700,257898135,3895,3885,3895,3885,703
|
|
20241025,100600,255160655,3885,3880,3885,3880,55
|
|
20241025,100500,254947250,3880,3880,3880,3880,7
|
|
20241025,100400,254920090,3880,3880,3880,3875,3634
|
|
20241025,100300,240821360,3885,3885,3885,3885,1
|
|
20241025,100200,240817475,3885,3880,3890,3880,62
|
|
20241025,100100,240576600,3880,3880,3885,3880,238
|
|
20241025,100000,239653150,3880,3880,3880,3880,52
|
|
20241025,095900,239451390,3880,3880,3880,3880,20
|
|
20241025,095800,239373790,3880,3880,3880,3880,363
|
|
20241025,095700,237965350,3880,3880,3880,3880,335
|
|
20241025,095600,236665550,3880,3880,3880,3880,22
|
|
20241025,095500,236580190,3880,3870,3880,3870,514
|
|
20241025,095400,234590800,3870,3870,3870,3870,241
|
|
20241025,095300,233658130,3870,3870,3870,3870,1173
|
|
20241025,095200,229118620,3870,3885,3885,3870,8874
|
|
20241025,095100,194724065,3885,3890,3890,3885,335
|
|
20241025,095000,193422090,3890,3890,3890,3890,878
|
|
20241025,094900,190006670,3890,3890,3890,3890,124
|
|
20241025,094800,189524310,3890,3900,3900,3890,2504
|
|
20241025,094700,179773060,3900,3905,3905,3900,565
|
|
20241025,094600,177566910,3900,3900,3900,3900,560
|
|
20241025,094500,175382910,3915,3915,3915,3905,34
|
|
20241025,094400,175249900,3910,3910,3915,3905,6872
|
|
20241025,094300,148404485,3910,3910,3910,3910,29
|
|
20241025,094200,148291095,3910,3910,3915,3910,259
|
|
20241025,094100,147278255,3925,3925,3925,3925,1
|
|
20241025,094000,147274330,3910,3910,3925,3910,736
|
|
20241025,093900,144396555,3910,3910,3910,3910,0
|
|
20241025,093800,144396555,3910,3935,3940,3910,5719
|
|
20241025,093700,121942395,3925,3920,3930,3895,10395
|
|
20241025,093600,81166750,3920,3915,3920,3915,5008
|
|
20241025,093500,61535420,3920,3895,3920,3895,37
|
|
20241025,093400,61391255,3900,3900,3900,3900,692
|
|
20241025,093300,58692455,3900,3900,3900,3900,35
|
|
20241025,093200,58555955,3905,3905,3905,3905,0
|
|
20241025,093100,58555955,3905,3905,3905,3905,303
|
|
20241025,093000,57372740,3905,3905,3905,3905,0
|
|
20241025,092900,57372740,3905,3905,3905,3905,85
|
|
20241025,092800,57040815,3920,3910,3920,3910,485
|
|
20241025,092700,55144430,3910,3910,3910,3910,0
|
|
20241025,092600,55144430,3910,3910,3910,3910,35
|
|
20241025,092500,55007580,3910,3910,3910,3910,0
|
|
20241025,092400,55007580,3910,3910,3910,3910,35
|
|
20241025,092300,54870730,3910,3925,3925,3910,20
|
|
20241025,092200,54792515,3910,3910,3910,3910,35
|
|
20241025,092100,54655665,3905,3905,3905,3905,0
|
|
20241025,092000,54655665,3905,3905,3905,3905,35
|
|
20241025,091900,54518990,3925,3925,3925,3925,30
|
|
20241025,091800,54401240,3900,3925,3925,3900,99
|
|
20241025,091700,54013540,3900,3925,3930,3895,1255
|
|
20241025,091600,49115650,3925,3905,3925,3905,319
|
|
20241025,091500,47865575,3905,3905,3905,3905,36
|
|
20241025,091400,47724995,3900,3900,3900,3900,0
|
|
20241025,091300,47724995,3900,3905,3905,3895,1664
|
|
20241025,091200,41237020,3900,3925,3925,3900,475
|
|
20241025,091100,39375510,3925,3915,3925,3915,640
|
|
20241025,091000,36868750,3915,3915,3915,3915,200
|
|
20241025,090900,36085750,3895,3895,3895,3895,150
|
|
20241025,090800,35501500,3895,3920,3920,3895,1001
|
|
20241025,090700,31602570,3900,3920,3920,3900,151
|
|
20241025,090600,31012650,3920,3920,3940,3920,4743
|
|
20241025,090500,12415240,3920,3920,3920,3920,97
|
|
20241025,090400,12035000,3925,3925,3925,3925,0
|
|
20241025,090300,12035000,3925,3890,3925,3885,1596
|
|
20241025,090200,5825380,3925,3915,3925,3915,180
|
|
20241025,090100,5120320,3915,3900,3915,3885,1003
|
|
20241025,090000,1217565,3915,3915,3915,3915,54
|