577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,183300,1057922905,3050,3050,3050,3050,0
|
|
20241025,183200,1057922905,3050,3050,3050,3050,0
|
|
20241025,183100,1057922905,3050,3050,3050,3050,0
|
|
20241025,183000,1057922905,3050,3050,3050,3050,0
|
|
20241025,182900,1057922905,3050,3050,3050,3050,0
|
|
20241025,182800,1057922905,3050,3050,3050,3050,0
|
|
20241025,182700,1057922905,3050,3050,3050,3050,0
|
|
20241025,182600,1057922905,3050,3050,3050,3050,0
|
|
20241025,182500,1057922905,3050,3050,3050,3050,0
|
|
20241025,182400,1057922905,3050,3050,3050,3050,0
|
|
20241025,182300,1057922905,3050,3050,3050,3050,0
|
|
20241025,182200,1057922905,3050,3050,3050,3050,0
|
|
20241025,182100,1057922905,3050,3050,3050,3050,0
|
|
20241025,182000,1057922905,3050,3050,3050,3050,0
|
|
20241025,181900,1057922905,3050,3050,3050,3050,0
|
|
20241025,181800,1057922905,3050,3050,3050,3050,0
|
|
20241025,181700,1057922905,3050,3050,3050,3050,0
|
|
20241025,181600,1057922905,3050,3050,3050,3050,0
|
|
20241025,181500,1057922905,3050,3050,3050,3050,0
|
|
20241025,181400,1057922905,3050,3050,3050,3050,0
|
|
20241025,181300,1057922905,3050,3050,3050,3050,0
|
|
20241025,181200,1057922905,3050,3050,3050,3050,0
|
|
20241025,181100,1057922905,3050,3050,3050,3050,0
|
|
20241025,181000,1057922905,3050,3050,3050,3050,0
|
|
20241025,180900,1057922905,3050,3050,3050,3050,0
|
|
20241025,180800,1057922905,3050,3050,3050,3050,0
|
|
20241025,180700,1057922905,3050,3050,3050,3050,0
|
|
20241025,180600,1057922905,3050,3050,3050,3050,0
|
|
20241025,180500,1057922905,3050,3050,3050,3050,0
|
|
20241025,180400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,180300,1057922905,3050,3050,3050,3050,0
|
|
20241025,180200,1057922905,3050,3050,3050,3050,0
|
|
20241025,180100,1057922905,3050,3050,3050,3050,0
|
|
20241025,180000,1057922905,3050,3050,3050,3050,0
|
|
20241025,175900,1057922905,3050,3050,3050,3050,0
|
|
20241025,175800,1057922905,3050,3050,3050,3050,0
|
|
20241025,175700,1057922905,3050,3050,3050,3050,0
|
|
20241025,175600,1057922905,3050,3050,3050,3050,0
|
|
20241025,175500,1057922905,3050,3050,3050,3050,0
|
|
20241025,175400,1057922905,3050,3050,3050,3050,0
|
|
20241025,175300,1057922905,3050,3050,3050,3050,0
|
|
20241025,175200,1057922905,3050,3050,3050,3050,0
|
|
20241025,175100,1057922905,3050,3050,3050,3050,0
|
|
20241025,175000,1057922905,3050,3050,3050,3050,0
|
|
20241025,174900,1057922905,3050,3050,3050,3050,0
|
|
20241025,174800,1057922905,3050,3050,3050,3050,0
|
|
20241025,174700,1057922905,3050,3050,3050,3050,0
|
|
20241025,174600,1057922905,3050,3050,3050,3050,0
|
|
20241025,174500,1057922905,3050,3050,3050,3050,0
|
|
20241025,174400,1057922905,3050,3050,3050,3050,0
|
|
20241025,174300,1057922905,3050,3050,3050,3050,0
|
|
20241025,174200,1057922905,3050,3050,3050,3050,0
|
|
20241025,174100,1057922905,3050,3050,3050,3050,0
|
|
20241025,174000,1057922905,3050,3050,3050,3050,0
|
|
20241025,173900,1057922905,3050,3050,3050,3050,0
|
|
20241025,173800,1057922905,3050,3050,3050,3050,0
|
|
20241025,173700,1057922905,3050,3050,3050,3050,0
|
|
20241025,173600,1057922905,3050,3050,3050,3050,0
|
|
20241025,173500,1057922905,3050,3050,3050,3050,0
|
|
20241025,173400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,173300,1057922905,3050,3050,3050,3050,0
|
|
20241025,173200,1057922905,3050,3050,3050,3050,0
|
|
20241025,173100,1057922905,3050,3050,3050,3050,0
|
|
20241025,173000,1057922905,3050,3050,3050,3050,0
|
|
20241025,172900,1057922905,3050,3050,3050,3050,0
|
|
20241025,172800,1057922905,3050,3050,3050,3050,0
|
|
20241025,172700,1057922905,3050,3050,3050,3050,0
|
|
20241025,172600,1057922905,3050,3050,3050,3050,0
|
|
20241025,172500,1057922905,3050,3050,3050,3050,0
|
|
20241025,172400,1057922905,3050,3050,3050,3050,0
|
|
20241025,172300,1057922905,3050,3050,3050,3050,0
|
|
20241025,172200,1057922905,3050,3050,3050,3050,0
|
|
20241025,172100,1057922905,3050,3050,3050,3050,0
|
|
20241025,172000,1057922905,3050,3050,3050,3050,0
|
|
20241025,171900,1057922905,3050,3050,3050,3050,0
|
|
20241025,171800,1057922905,3050,3050,3050,3050,0
|
|
20241025,171700,1057922905,3050,3050,3050,3050,0
|
|
20241025,171600,1057922905,3050,3050,3050,3050,0
|
|
20241025,171500,1057922905,3050,3050,3050,3050,0
|
|
20241025,171400,1057922905,3050,3050,3050,3050,0
|
|
20241025,171300,1057922905,3050,3050,3050,3050,0
|
|
20241025,171200,1057922905,3050,3050,3050,3050,0
|
|
20241025,171100,1057922905,3050,3050,3050,3050,0
|
|
20241025,171000,1057922905,3050,3050,3050,3050,0
|
|
20241025,170900,1057922905,3050,3050,3050,3050,0
|
|
20241025,170800,1057922905,3050,3050,3050,3050,0
|
|
20241025,170700,1057922905,3050,3050,3050,3050,0
|
|
20241025,170600,1057922905,3050,3050,3050,3050,0
|
|
20241025,170500,1057922905,3050,3050,3050,3050,0
|
|
20241025,170400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,170300,1057922905,3050,3050,3050,3050,0
|
|
20241025,170200,1057922905,3050,3050,3050,3050,0
|
|
20241025,170100,1057922905,3050,3050,3050,3050,0
|
|
20241025,170000,1057922905,3050,3050,3050,3050,0
|
|
20241025,165900,1057922905,3050,3050,3050,3050,0
|
|
20241025,165800,1057922905,3050,3050,3050,3050,0
|
|
20241025,165700,1057922905,3050,3050,3050,3050,0
|
|
20241025,165600,1057922905,3050,3050,3050,3050,0
|
|
20241025,165500,1057922905,3050,3050,3050,3050,0
|
|
20241025,165400,1057922905,3050,3050,3050,3050,0
|
|
20241025,165300,1057922905,3050,3050,3050,3050,0
|
|
20241025,165200,1057922905,3050,3050,3050,3050,0
|
|
20241025,165100,1057922905,3050,3050,3050,3050,0
|
|
20241025,165000,1057922905,3050,3050,3050,3050,0
|
|
20241025,164900,1057922905,3050,3050,3050,3050,0
|
|
20241025,164800,1057922905,3050,3050,3050,3050,0
|
|
20241025,164700,1057922905,3050,3050,3050,3050,0
|
|
20241025,164600,1057922905,3050,3050,3050,3050,0
|
|
20241025,164500,1057922905,3050,3050,3050,3050,0
|
|
20241025,164400,1057922905,3050,3050,3050,3050,0
|
|
20241025,164300,1057922905,3050,3050,3050,3050,0
|
|
20241025,164200,1057922905,3050,3050,3050,3050,0
|
|
20241025,164100,1057922905,3050,3050,3050,3050,0
|
|
20241025,164000,1057922905,3050,3050,3050,3050,0
|
|
20241025,163900,1057922905,3050,3050,3050,3050,0
|
|
20241025,163800,1057922905,3050,3050,3050,3050,0
|
|
20241025,163700,1057922905,3050,3050,3050,3050,0
|
|
20241025,163600,1057922905,3050,3050,3050,3050,0
|
|
20241025,163500,1057922905,3050,3050,3050,3050,0
|
|
20241025,163400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,163300,1057922905,3050,3050,3050,3050,0
|
|
20241025,163200,1057922905,3050,3050,3050,3050,0
|
|
20241025,163100,1057922905,3050,3050,3050,3050,0
|
|
20241025,163000,1057922905,3050,3050,3050,3050,0
|
|
20241025,162900,1057922905,3050,3050,3050,3050,0
|
|
20241025,162800,1057922905,3050,3050,3050,3050,0
|
|
20241025,162700,1057922905,3050,3050,3050,3050,0
|
|
20241025,162600,1057922905,3050,3050,3050,3050,0
|
|
20241025,162500,1057922905,3050,3050,3050,3050,0
|
|
20241025,162400,1057922905,3050,3050,3050,3050,0
|
|
20241025,162300,1057922905,3050,3050,3050,3050,0
|
|
20241025,162200,1057922905,3050,3050,3050,3050,0
|
|
20241025,162100,1057922905,3050,3050,3050,3050,0
|
|
20241025,162000,1057922905,3050,3050,3050,3050,0
|
|
20241025,161900,1057922905,3050,3050,3050,3050,0
|
|
20241025,161800,1057922905,3050,3050,3050,3050,0
|
|
20241025,161700,1057922905,3050,3050,3050,3050,0
|
|
20241025,161600,1057922905,3050,3050,3050,3050,0
|
|
20241025,161500,1057922905,3050,3050,3050,3050,0
|
|
20241025,161400,1057922905,3050,3050,3050,3050,0
|
|
20241025,161300,1057922905,3050,3050,3050,3050,0
|
|
20241025,161200,1057922905,3050,3050,3050,3050,0
|
|
20241025,161100,1057922905,3050,3050,3050,3050,0
|
|
20241025,161000,1057922905,3050,3050,3050,3050,0
|
|
20241025,160900,1057922905,3050,3050,3050,3050,0
|
|
20241025,160800,1057922905,3050,3050,3050,3050,0
|
|
20241025,160700,1057922905,3050,3050,3050,3050,0
|
|
20241025,160600,1057922905,3050,3050,3050,3050,0
|
|
20241025,160500,1057922905,3050,3050,3050,3050,0
|
|
20241025,160400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,160300,1057922905,3050,3050,3050,3050,0
|
|
20241025,160200,1057922905,3050,3050,3050,3050,0
|
|
20241025,160100,1057922905,3050,3050,3050,3050,0
|
|
20241025,160000,1057922905,3050,3050,3050,3050,0
|
|
20241025,155900,1057922905,3050,3050,3050,3050,0
|
|
20241025,155800,1057922905,3050,3050,3050,3050,0
|
|
20241025,155700,1057922905,3050,3050,3050,3050,0
|
|
20241025,155600,1057922905,3050,3050,3050,3050,0
|
|
20241025,155500,1057922905,3050,3050,3050,3050,0
|
|
20241025,155400,1057922905,3050,3050,3050,3050,0
|
|
20241025,155300,1057922905,3050,3050,3050,3050,0
|
|
20241025,155200,1057922905,3050,3050,3050,3050,0
|
|
20241025,155100,1057922905,3050,3050,3050,3050,0
|
|
20241025,155000,1057922905,3050,3050,3050,3050,0
|
|
20241025,154900,1057922905,3050,3050,3050,3050,0
|
|
20241025,154800,1057922905,3050,3050,3050,3050,0
|
|
20241025,154700,1057922905,3050,3050,3050,3050,0
|
|
20241025,154600,1057922905,3050,3050,3050,3050,0
|
|
20241025,154500,1057922905,3050,3050,3050,3050,0
|
|
20241025,154400,1057922905,3050,3050,3050,3050,0
|
|
20241025,154300,1057922905,3050,3050,3050,3050,0
|
|
20241025,154200,1057922905,3050,3050,3050,3050,0
|
|
20241025,154100,1057922905,3050,3050,3050,3050,0
|
|
20241025,154000,1057922905,3050,3050,3050,3050,0
|
|
20241025,153900,1057922905,3050,3050,3050,3050,0
|
|
20241025,153800,1057922905,3050,3050,3050,3050,0
|
|
20241025,153700,1057922905,3050,3050,3050,3050,0
|
|
20241025,153600,1057922905,3050,3050,3050,3050,0
|
|
20241025,153500,1057922905,3050,3050,3050,3050,0
|
|
20241025,153400,1057922905,3050,3050,3050,3050,7090
|
|
20241025,153300,1057922905,3050,3050,3050,3050,0
|
|
20241025,153200,1057922905,3050,3050,3050,3050,0
|
|
20241025,153100,1057922905,3050,3050,3050,3050,0
|
|
20241025,153000,1057922905,3050,3050,3050,3050,7090
|
|
20241025,152900,1036298405,3060,3060,3060,3060,0
|
|
20241025,152800,1036298405,3060,3060,3060,3060,0
|
|
20241025,152700,1036298405,3060,3060,3060,3060,0
|
|
20241025,152600,1036298405,3060,3060,3060,3060,0
|
|
20241025,152500,1036298405,3060,3060,3060,3060,0
|
|
20241025,152400,1036298405,3060,3060,3060,3060,0
|
|
20241025,152300,1036298405,3060,3060,3060,3060,0
|
|
20241025,152200,1036298405,3060,3060,3060,3060,0
|
|
20241025,152100,1036298405,3060,3060,3060,3060,0
|
|
20241025,152000,1036298405,3060,3060,3060,3060,0
|
|
20241025,151900,1036298405,3060,3060,3060,3055,1677
|
|
20241025,151800,1031167170,3055,3055,3060,3055,1152
|
|
20241025,151700,1027647760,3060,3055,3060,3055,1964
|
|
20241025,151600,1021646220,3055,3045,3055,3045,251
|
|
20241025,151500,1020879590,3050,3050,3050,3050,999
|
|
20241025,151400,1017832640,3050,3050,3050,3050,552
|
|
20241025,151300,1016149040,3050,3050,3050,3050,70
|
|
20241025,151200,1015935540,3055,3055,3055,3055,36
|
|
20241025,151100,1015825560,3055,3045,3055,3045,2308
|
|
20241025,151000,1008788060,3050,3060,3060,3050,2411
|
|
20241025,150900,1001427275,3055,3055,3055,3055,679
|
|
20241025,150800,999352930,3060,3060,3060,3060,0
|
|
20241025,150700,999352930,3060,3060,3060,3060,42
|
|
20241025,150600,999224410,3060,3060,3060,3060,1
|
|
20241025,150500,999221350,3055,3055,3055,3050,1202
|
|
20241025,150400,995554200,3060,3055,3060,3055,545
|
|
20241025,150300,993888225,3055,3060,3060,3055,610
|
|
20241025,150200,992021800,3065,3065,3065,3060,214
|
|
20241025,150100,991366930,3065,3040,3065,3040,8118
|
|
20241025,150000,966638195,3040,3035,3040,3035,350
|
|
20241025,145900,965575445,3035,3035,3035,3035,356
|
|
20241025,145800,964494985,3035,3040,3040,3035,446
|
|
20241025,145700,963139475,3040,3040,3040,3040,168
|
|
20241025,145600,962628755,3040,3035,3040,3035,1471
|
|
20241025,145500,958163425,3035,3035,3035,3035,3613
|
|
20241025,145400,947197970,3035,3035,3035,3035,501
|
|
20241025,145300,945677435,3035,3030,3035,3030,4826
|
|
20241025,145200,931045250,3025,3025,3025,3025,1798
|
|
20241025,145100,925606300,3020,3020,3020,3020,0
|
|
20241025,145000,925606300,3020,3020,3020,3020,0
|
|
20241025,144900,925606300,3020,3015,3020,3015,1224
|
|
20241025,144800,921913600,3015,3015,3015,3015,2629
|
|
20241025,144700,913987165,3015,3015,3015,3015,275
|
|
20241025,144600,913158040,3015,3015,3015,3015,104
|
|
20241025,144500,912844480,3015,3015,3015,3015,1
|
|
20241025,144400,912841465,3015,3015,3015,3015,785
|
|
20241025,144300,910474690,3015,3015,3015,3015,757
|
|
20241025,144200,908192335,3010,3015,3015,3010,1112
|
|
20241025,144100,904840860,3015,3015,3015,3015,100
|
|
20241025,144000,904539360,3015,3015,3015,3015,0
|
|
20241025,143900,904539360,3015,3015,3015,3015,2
|
|
20241025,143800,904533330,3015,3015,3015,3015,2
|
|
20241025,143700,904527300,3020,3015,3020,3015,31
|
|
20241025,143600,904433710,3015,3015,3015,3015,400
|
|
20241025,143500,903227710,3015,3015,3015,3015,108
|
|
20241025,143400,902902090,3020,3020,3020,3020,0
|
|
20241025,143300,902902090,3020,3020,3020,3020,0
|
|
20241025,143200,902902090,3020,3015,3020,3015,121
|
|
20241025,143100,902536675,3015,3020,3020,3015,500
|
|
20241025,143000,901027675,3020,3020,3020,3020,0
|
|
20241025,142900,901027675,3020,3020,3020,3020,0
|
|
20241025,142800,901027675,3020,3020,3020,3020,2
|
|
20241025,142700,901021635,3020,3020,3020,3020,0
|
|
20241025,142600,901021635,3020,3020,3020,3020,350
|
|
20241025,142500,899964635,3020,3020,3020,3020,1
|
|
20241025,142400,899961615,3015,3015,3015,3015,0
|
|
20241025,142300,899961615,3015,3015,3015,3015,1488
|
|
20241025,142200,895475295,3015,3015,3015,3015,30
|
|
20241025,142100,895384845,3015,3020,3020,3015,1272
|
|
20241025,142000,891549750,3015,3015,3015,3015,248
|
|
20241025,141900,890802030,3020,3020,3020,3020,0
|
|
20241025,141800,890802030,3020,3015,3020,3015,130
|
|
20241025,141700,890410065,3015,3020,3020,3015,69
|
|
20241025,141600,890201690,3020,3020,3020,3020,0
|
|
20241025,141500,890201690,3020,3020,3020,3020,230
|
|
20241025,141400,889507090,3020,3020,3020,3020,10
|
|
20241025,141300,889476890,3020,3020,3020,3020,1
|
|
20241025,141200,889473870,3020,3020,3020,3020,0
|
|
20241025,141100,889473870,3020,3020,3020,3020,500
|
|
20241025,141000,887963870,3020,3020,3020,3020,0
|
|
20241025,140900,887963870,3020,3020,3020,3020,473
|
|
20241025,140800,886535410,3020,3020,3020,3020,6
|
|
20241025,140700,886517290,3020,3020,3020,3020,7
|
|
20241025,140600,886496150,3020,3020,3020,3020,0
|
|
20241025,140500,886496150,3020,3020,3020,3020,1
|
|
20241025,140400,886493130,3020,3020,3020,3020,100
|
|
20241025,140300,886191130,3020,3020,3020,3020,0
|
|
20241025,140200,886191130,3020,3020,3020,3020,33
|
|
20241025,140100,886091470,3020,3020,3020,3020,0
|
|
20241025,140000,886091470,3020,3020,3020,3020,0
|
|
20241025,135900,886091470,3020,3020,3020,3020,385
|
|
20241025,135800,884928770,3020,3020,3020,3020,849
|
|
20241025,135700,882364790,3030,3030,3030,3030,0
|
|
20241025,135600,882364790,3030,3030,3030,3030,330
|
|
20241025,135500,881364890,3030,3030,3030,3030,0
|
|
20241025,135400,881364890,3030,3020,3030,3020,656
|
|
20241025,135300,879383760,3025,3030,3030,3025,1359
|
|
20241025,135200,875272770,3030,3030,3030,3030,250
|
|
20241025,135100,874515270,3030,3030,3030,3030,1000
|
|
20241025,135000,871485270,3035,3035,3035,3035,1
|
|
20241025,134900,871482235,3025,3025,3025,3025,0
|
|
20241025,134800,871482235,3025,3025,3025,3025,0
|
|
20241025,134700,871482235,3025,3035,3035,3025,104
|
|
20241025,134600,871167625,3025,3035,3035,3025,86
|
|
20241025,134500,870907465,3030,3030,3030,3030,331
|
|
20241025,134400,869904535,3025,3025,3025,3025,296
|
|
20241025,134300,869009135,3025,3025,3025,3025,4
|
|
20241025,134200,868997035,3025,3025,3025,3025,10
|
|
20241025,134100,868966785,3025,3025,3025,3025,63
|
|
20241025,134000,868776210,3025,3025,3025,3025,0
|
|
20241025,133900,868776210,3025,3025,3025,3025,0
|
|
20241025,133800,868776210,3025,3025,3025,3025,937
|
|
20241025,133700,865941785,3025,3025,3025,3025,300
|
|
20241025,133600,865034285,3025,3025,3025,3025,1000
|
|
20241025,133500,862009285,3030,3025,3030,3025,30
|
|
20241025,133400,861918530,3025,3025,3025,3025,0
|
|
20241025,133300,861918530,3025,3025,3025,3025,0
|
|
20241025,133200,861918530,3025,3025,3025,3025,0
|
|
20241025,133100,861918530,3025,3025,3025,3025,0
|
|
20241025,133000,861918530,3025,3025,3025,3025,0
|
|
20241025,132900,861918530,3025,3025,3025,3025,0
|
|
20241025,132800,861918530,3025,3025,3025,3025,1000
|
|
20241025,132700,858893530,3020,3020,3020,3020,32
|
|
20241025,132600,858796890,3015,3015,3015,3015,378
|
|
20241025,132500,857657220,3015,3015,3015,3015,2915
|
|
20241025,132400,848868495,3015,3015,3015,3015,332
|
|
20241025,132300,847867515,3020,3020,3020,3020,823
|
|
20241025,132200,845382055,3020,3020,3020,3020,0
|
|
20241025,132100,845382055,3020,3020,3020,3020,1828
|
|
20241025,132000,839861495,3025,3025,3025,3025,10
|
|
20241025,131900,839831245,3025,3030,3030,3025,51
|
|
20241025,131800,839676965,3020,3025,3025,3020,2365
|
|
20241025,131700,832522940,3025,3025,3025,3025,0
|
|
20241025,131600,832522940,3025,3025,3025,3025,0
|
|
20241025,131500,832522940,3025,3025,3025,3025,330
|
|
20241025,131400,831524690,3025,3025,3025,3025,491
|
|
20241025,131300,830039415,3025,3025,3025,3025,151
|
|
20241025,131200,829582640,3025,3025,3025,3025,160
|
|
20241025,131100,829098640,3025,3030,3030,3025,870
|
|
20241025,131000,826466490,3030,3030,3030,3030,40
|
|
20241025,130900,826345290,3025,3025,3025,3025,4
|
|
20241025,130800,826333190,3025,3025,3025,3025,426
|
|
20241025,130700,825044540,3020,3020,3020,3020,0
|
|
20241025,130600,825044540,3020,3020,3020,3020,0
|
|
20241025,130500,825044540,3020,3020,3020,3020,188
|
|
20241025,130400,824476780,3025,3025,3025,3025,33
|
|
20241025,130300,824376955,3025,3025,3025,3025,0
|
|
20241025,130200,824376955,3025,3025,3025,3025,0
|
|
20241025,130100,824376955,3025,3025,3025,3025,0
|
|
20241025,130000,824376955,3025,3025,3025,3025,0
|
|
20241025,125900,824376955,3025,3025,3025,3025,100
|
|
20241025,125800,824074455,3025,3025,3025,3025,200
|
|
20241025,125700,823469455,3025,3025,3025,3025,0
|
|
20241025,125600,823469455,3025,3015,3025,3015,6144
|
|
20241025,125500,804926340,3010,3005,3010,3005,627
|
|
20241025,125400,803039875,3005,3010,3010,3000,436
|
|
20241025,125300,801730605,3010,3000,3010,2995,883
|
|
20241025,125200,799084010,3000,3005,3005,3000,4597
|
|
20241025,125100,785290510,3000,3000,3000,3000,1050
|
|
20241025,125000,782140510,3015,3000,3015,2995,6810
|
|
20241025,124900,761733385,3000,3000,3005,2995,2506
|
|
20241025,124800,754217810,2995,3005,3010,2995,15225
|
|
20241025,124700,708519830,3005,3025,3025,3005,3702
|
|
20241025,124600,697371775,3030,3035,3035,3005,24903
|
|
20241025,124500,622164150,3035,3035,3040,3035,511
|
|
20241025,124400,620613260,3040,3045,3045,3040,3404
|
|
20241025,124300,610260645,3050,3050,3050,3050,1
|
|
20241025,124200,610257595,3045,3050,3050,3045,725
|
|
20241025,124100,608049945,3050,3050,3050,3050,1005
|
|
20241025,124000,604984695,3060,3060,3060,3060,1
|
|
20241025,123900,604981635,3040,3050,3050,3040,4540
|
|
20241025,123800,591149205,3050,3050,3050,3050,1512
|
|
20241025,123700,586537605,3065,3065,3065,3065,0
|
|
20241025,123600,586537605,3065,3065,3065,3065,0
|
|
20241025,123500,586537605,3065,3065,3065,3065,0
|
|
20241025,123400,586537605,3065,3065,3065,3065,10
|
|
20241025,123300,586506955,3065,3065,3065,3050,646
|
|
20241025,123200,584535155,3055,3055,3055,3055,20
|
|
20241025,123100,584474055,3055,3055,3055,3055,0
|
|
20241025,123000,584474055,3055,3055,3055,3055,243
|
|
20241025,122900,583731690,3055,3055,3055,3055,0
|
|
20241025,122800,583731690,3055,3055,3055,3055,10
|
|
20241025,122700,583701140,3055,3055,3055,3055,1212
|
|
20241025,122600,579998480,3055,3055,3055,3055,0
|
|
20241025,122500,579998480,3055,3055,3055,3055,637
|
|
20241025,122400,578052445,3075,3075,3075,3075,3
|
|
20241025,122300,578043220,3055,3075,3075,3055,406
|
|
20241025,122200,576802770,3055,3055,3055,3055,40
|
|
20241025,122100,576680570,3055,3070,3070,3055,2021
|
|
20241025,122000,570503240,3075,3075,3075,3075,1
|
|
20241025,121900,570500165,3060,3070,3070,3060,1180
|
|
20241025,121800,566889355,3080,3080,3080,3080,1718
|
|
20241025,121700,561597915,3080,3060,3080,3060,1001
|
|
20241025,121600,558534835,3060,3060,3060,3060,521
|
|
20241025,121500,556940575,3080,3080,3080,3080,1
|
|
20241025,121400,556937495,3055,3055,3055,3055,160
|
|
20241025,121300,556448695,3055,3080,3080,3055,1091
|
|
20241025,121200,553115665,3060,3065,3065,3060,2712
|
|
20241025,121100,544816695,3065,3065,3080,3065,623
|
|
20241025,121000,542907185,3080,3080,3080,3080,1
|
|
20241025,120900,542904105,3065,3065,3065,3065,17
|
|
20241025,120800,542852000,3060,3065,3065,3060,1671
|
|
20241025,120700,537737200,3060,3070,3070,3060,5535
|
|
20241025,120600,520756245,3085,3085,3085,3085,0
|
|
20241025,120500,520756245,3085,3085,3085,3085,0
|
|
20241025,120400,520756245,3085,3085,3085,3085,1
|
|
20241025,120300,520753160,3075,3075,3075,3075,134
|
|
20241025,120200,520341110,3075,3075,3075,3075,0
|
|
20241025,120100,520341110,3075,3075,3075,3075,20
|
|
20241025,120000,520279610,3075,3075,3075,3075,1033
|
|
20241025,115900,517103135,3080,3080,3080,3080,300
|
|
20241025,115800,516179135,3075,3075,3075,3075,0
|
|
20241025,115700,516179135,3075,3075,3075,3075,0
|
|
20241025,115600,516179135,3075,3075,3075,3075,0
|
|
20241025,115500,516179135,3075,3075,3075,3075,0
|
|
20241025,115400,516179135,3075,3075,3075,3075,662
|
|
20241025,115300,514143485,3075,3075,3075,3075,942
|
|
20241025,115200,511246835,3080,3080,3080,3080,1508
|
|
20241025,115100,506602195,3085,3085,3085,3085,1954
|
|
20241025,115000,500574105,3085,3085,3090,3085,52
|
|
20241025,114900,500413680,3085,3085,3085,3085,10
|
|
20241025,114800,500382830,3090,3090,3090,3090,100
|
|
20241025,114700,500073830,3080,3080,3080,3080,5
|
|
20241025,114600,500058430,3090,3090,3090,3090,400
|
|
20241025,114500,498822430,3090,3085,3090,3085,403
|
|
20241025,114400,497579050,3075,3085,3085,3075,164
|
|
20241025,114300,497074430,3085,3085,3085,3085,16
|
|
20241025,114200,497025070,3085,3085,3085,3085,247
|
|
20241025,114100,496263075,3075,3085,3085,3075,930
|
|
20241025,114000,493394225,3085,3080,3085,3080,99
|
|
20241025,113900,493089055,3080,3080,3080,3080,11
|
|
20241025,113800,493055175,3075,3080,3085,3075,1357
|
|
20241025,113700,488880680,3085,3090,3090,3085,2963
|
|
20241025,113600,479733175,3085,3085,3085,3085,384
|
|
20241025,113500,478548535,3085,3085,3085,3085,105
|
|
20241025,113400,478224610,3075,3075,3075,3075,50
|
|
20241025,113300,478070860,3085,3085,3085,3080,641
|
|
20241025,113200,476093825,3085,3085,3085,3085,460
|
|
20241025,113100,474674725,3090,3090,3090,3090,0
|
|
20241025,113000,474674725,3090,3090,3090,3090,841
|
|
20241025,112900,472076035,3085,3080,3085,3075,5037
|
|
20241025,112800,456550360,3080,3080,3080,3075,14068
|
|
20241025,112700,413278430,3075,3075,3075,3075,3253
|
|
20241025,112600,403275455,3075,3070,3075,3060,6548
|
|
20241025,112500,383172945,3060,3075,3075,3060,1820
|
|
20241025,112400,377596735,3070,3065,3070,3065,1569
|
|
20241025,112300,372781655,3065,3060,3065,3060,2649
|
|
20241025,112200,364667440,3055,3055,3055,3055,54
|
|
20241025,112100,364502470,3055,3055,3055,3055,1000
|
|
20241025,112000,361447470,3050,3050,3050,3050,8
|
|
20241025,111900,361423070,3055,3055,3055,3055,0
|
|
20241025,111800,361423070,3055,3055,3055,3055,0
|
|
20241025,111700,361423070,3055,3060,3060,3055,604
|
|
20241025,111600,359577330,3060,3060,3060,3060,600
|
|
20241025,111500,357741330,3060,3060,3060,3060,0
|
|
20241025,111400,357741330,3060,3060,3060,3060,1
|
|
20241025,111300,357738270,3050,3050,3050,3050,46
|
|
20241025,111200,357597970,3050,3050,3050,3050,0
|
|
20241025,111100,357597970,3050,3050,3050,3050,20
|
|
20241025,111000,357536970,3050,3050,3050,3050,0
|
|
20241025,110900,357536970,3050,3050,3050,3050,0
|
|
20241025,110800,357536970,3050,3050,3055,3050,1753
|
|
20241025,110700,352184705,3050,3050,3050,3050,300
|
|
20241025,110600,351269705,3055,3055,3055,3055,387
|
|
20241025,110500,350087420,3055,3055,3055,3055,0
|
|
20241025,110400,350087420,3055,3050,3055,3050,304
|
|
20241025,110300,349158705,3050,3050,3055,3050,3238
|
|
20241025,110200,339279490,3045,3040,3045,3040,3454
|
|
20241025,110100,328770080,3040,3040,3040,3040,0
|
|
20241025,110000,328770080,3040,3040,3040,3040,150
|
|
20241025,105900,328314080,3040,3040,3040,3040,0
|
|
20241025,105800,328314080,3040,3040,3040,3040,40
|
|
20241025,105700,328192480,3040,3030,3040,3030,3345
|
|
20241025,105600,318057110,3040,3040,3040,3040,0
|
|
20241025,105500,318057110,3040,3040,3040,3040,1
|
|
20241025,105400,318054070,3040,3040,3040,3040,2
|
|
20241025,105300,318047990,3035,3035,3035,3035,0
|
|
20241025,105200,318047990,3035,3035,3035,3035,650
|
|
20241025,105100,316075240,3040,3040,3040,3040,5
|
|
20241025,105000,316060040,3040,3040,3040,3040,0
|
|
20241025,104900,316060040,3040,3040,3040,3040,0
|
|
20241025,104800,316060040,3040,3035,3040,3035,2
|
|
20241025,104700,316053965,3035,3040,3040,3035,18
|
|
20241025,104600,315999330,3035,3035,3035,3035,0
|
|
20241025,104500,315999330,3035,3035,3035,3035,0
|
|
20241025,104400,315999330,3035,3035,3035,3035,131
|
|
20241025,104300,315601745,3035,3035,3035,3035,0
|
|
20241025,104200,315601745,3035,3035,3035,3035,1
|
|
20241025,104100,315598710,3040,3040,3040,3040,0
|
|
20241025,104000,315598710,3040,3040,3040,3040,800
|
|
20241025,103900,313166710,3040,3035,3040,3035,210
|
|
20241025,103800,312528460,3035,3035,3035,3035,0
|
|
20241025,103700,312528460,3035,3035,3035,3035,132
|
|
20241025,103600,312127840,3030,3030,3030,3030,1233
|
|
20241025,103500,308391850,3030,3035,3035,3030,35
|
|
20241025,103400,308285775,3050,3050,3050,3050,0
|
|
20241025,103300,308285775,3050,3030,3050,3030,1322
|
|
20241025,103200,304268845,3030,3030,3030,3030,803
|
|
20241025,103100,301835755,3030,3035,3035,3030,7210
|
|
20241025,103000,279973210,3040,3040,3040,3040,0
|
|
20241025,102900,279973210,3040,3040,3040,3040,614
|
|
20241025,102800,278106650,3060,3060,3060,3060,2
|
|
20241025,102700,278100530,3035,3035,3035,3035,0
|
|
20241025,102600,278100530,3035,3040,3040,3035,1000
|
|
20241025,102500,275060665,3045,3045,3045,3045,493
|
|
20241025,102400,273559480,3050,3050,3050,3050,284
|
|
20241025,102300,272693280,3055,3055,3055,3055,40
|
|
20241025,102200,272571080,3050,3050,3050,3050,0
|
|
20241025,102100,272571080,3050,3050,3050,3050,0
|
|
20241025,102000,272571080,3050,3050,3050,3050,17
|
|
20241025,101900,272519230,3065,3065,3065,3065,1
|
|
20241025,101800,272516165,3065,3065,3065,3065,0
|
|
20241025,101700,272516165,3065,3065,3065,3065,0
|
|
20241025,101600,272516165,3065,3050,3065,3050,1100
|
|
20241025,101500,269159665,3065,3065,3065,3065,0
|
|
20241025,101400,269159665,3065,3065,3065,3065,16
|
|
20241025,101300,269110625,3065,3065,3065,3065,0
|
|
20241025,101200,269110625,3065,3065,3065,3050,224
|
|
20241025,101100,268427230,3050,3065,3065,3050,152
|
|
20241025,101000,267963600,3045,3060,3070,3045,632
|
|
20241025,100900,266034935,3055,3055,3055,3055,1001
|
|
20241025,100800,262976880,3060,3060,3060,3060,0
|
|
20241025,100700,262976880,3060,3045,3060,3045,701
|
|
20241025,100600,260836970,3035,3035,3035,3035,0
|
|
20241025,100500,260836970,3035,3035,3035,3035,199
|
|
20241025,100400,260233005,3045,3045,3045,3045,1
|
|
20241025,100300,260229960,3040,3040,3040,3040,5
|
|
20241025,100200,260214760,3040,3040,3040,3040,0
|
|
20241025,100100,260214760,3040,3040,3040,3035,81
|
|
20241025,100000,259968900,3040,3040,3040,3040,40
|
|
20241025,095900,259847300,3045,3045,3045,3045,117
|
|
20241025,095800,259491035,3045,3045,3045,3045,10
|
|
20241025,095700,259460585,3045,3035,3045,3035,12
|
|
20241025,095600,259424065,3045,3045,3045,3045,0
|
|
20241025,095500,259424065,3045,3045,3045,3045,1
|
|
20241025,095400,259421020,3030,3030,3030,3030,0
|
|
20241025,095300,259421020,3030,3030,3030,3030,499
|
|
20241025,095200,257909050,3030,3035,3035,3030,117
|
|
20241025,095100,257554490,3030,3040,3040,3030,1600
|
|
20241025,095000,252702475,3040,3040,3040,3040,45
|
|
20241025,094900,252565675,3045,3045,3045,3045,10
|
|
20241025,094800,252535225,3045,3045,3045,3045,0
|
|
20241025,094700,252535225,3045,3045,3045,3045,155
|
|
20241025,094600,252063250,3045,3045,3045,3045,300
|
|
20241025,094500,251149750,3050,3060,3060,3050,6621
|
|
20241025,094400,230942220,3065,3065,3065,3065,6
|
|
20241025,094300,230923830,3060,3060,3060,3060,0
|
|
20241025,094200,230923830,3060,3060,3060,3060,676
|
|
20241025,094100,228855270,3060,3070,3070,3060,2206
|
|
20241025,094000,222093960,3070,3070,3075,3070,4978
|
|
20241025,093900,206791635,3070,3075,3075,3070,67
|
|
20241025,093800,206585935,3075,3070,3075,3070,100
|
|
20241025,093700,206278445,3075,3075,3075,3075,1
|
|
20241025,093600,206275370,3055,3055,3055,3055,100
|
|
20241025,093500,205969870,3055,3075,3075,3055,154
|
|
20241025,093400,205499380,3050,3055,3075,3050,3642
|
|
20241025,093300,194335250,3050,3030,3050,3030,874
|
|
20241025,093200,191671060,3040,3030,3040,3030,501
|
|
20241025,093100,190153020,3030,3030,3030,3030,0
|
|
20241025,093000,190153020,3030,3030,3030,3030,0
|
|
20241025,092900,190153020,3030,3030,3030,3030,653
|
|
20241025,092800,188174430,3030,3030,3030,3030,138
|
|
20241025,092700,187756290,3030,3030,3030,3030,0
|
|
20241025,092600,187756290,3030,3030,3030,3030,173
|
|
20241025,092500,187232100,3050,3050,3050,3050,163
|
|
20241025,092400,186734950,3050,3050,3050,3050,0
|
|
20241025,092300,186734950,3050,3050,3050,3050,0
|
|
20241025,092200,186734950,3050,3050,3050,3050,0
|
|
20241025,092100,186734950,3050,3050,3050,3050,0
|
|
20241025,092000,186734950,3050,3030,3050,3030,2178
|
|
20241025,091900,180135265,3035,3040,3040,3035,2852
|
|
20241025,091800,171471185,3050,3050,3050,3050,10
|
|
20241025,091700,171440685,3055,3060,3060,3055,170
|
|
20241025,091600,170920835,3050,3035,3055,3035,3523
|
|
20241025,091500,160186685,3030,3030,3030,3025,30
|
|
20241025,091400,160095810,3040,3030,3040,3030,3164
|
|
20241025,091300,150491300,3015,3020,3025,3015,13205
|
|
20241025,091200,110672825,3020,3030,3030,3015,4209
|
|
20241025,091100,97945735,3030,3035,3035,3030,3289
|
|
20241025,091000,87967460,3040,3050,3050,3040,3288
|
|
20241025,090900,77963445,3050,3050,3050,3050,2367
|
|
20241025,090800,70744095,3050,3050,3050,3050,52
|
|
20241025,090700,70585495,3050,3080,3080,3050,5844
|
|
20241025,090600,52709320,3065,3070,3070,3065,1137
|
|
20241025,090500,49218905,3075,3065,3075,3065,2396
|
|
20241025,090400,41859735,3075,3085,3085,3070,668
|
|
20241025,090300,39807795,3075,3080,3085,3065,5299
|
|
20241025,090200,23487305,3055,3060,3060,3055,211
|
|
20241025,090100,22842695,3055,3070,3070,3055,6255
|
|
20241025,090000,3705845,3055,3050,3060,3050,1215
|