608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,190400,1053392590,3010,3010,3010,3010,0
|
|
20241025,190300,1053392590,3010,3010,3010,3010,0
|
|
20241025,190200,1053392590,3010,3010,3010,3010,0
|
|
20241025,190100,1053392590,3010,3010,3010,3010,0
|
|
20241025,190000,1053392590,3010,3010,3010,3010,0
|
|
20241025,185900,1053392590,3010,3010,3010,3010,0
|
|
20241025,185800,1053392590,3010,3010,3010,3010,0
|
|
20241025,185700,1053392590,3010,3010,3010,3010,0
|
|
20241025,185600,1053392590,3010,3010,3010,3010,0
|
|
20241025,185500,1053392590,3010,3010,3010,3010,0
|
|
20241025,185400,1053392590,3010,3010,3010,3010,0
|
|
20241025,185300,1053392590,3010,3010,3010,3010,0
|
|
20241025,185200,1053392590,3010,3010,3010,3010,0
|
|
20241025,185100,1053392590,3010,3010,3010,3010,0
|
|
20241025,185000,1053392590,3010,3010,3010,3010,0
|
|
20241025,184900,1053392590,3010,3010,3010,3010,0
|
|
20241025,184800,1053392590,3010,3010,3010,3010,0
|
|
20241025,184700,1053392590,3010,3010,3010,3010,0
|
|
20241025,184600,1053392590,3010,3010,3010,3010,0
|
|
20241025,184500,1053392590,3010,3010,3010,3010,0
|
|
20241025,184400,1053392590,3010,3010,3010,3010,0
|
|
20241025,184300,1053392590,3010,3010,3010,3010,0
|
|
20241025,184200,1053392590,3010,3010,3010,3010,0
|
|
20241025,184100,1053392590,3010,3010,3010,3010,0
|
|
20241025,184000,1053392590,3010,3010,3010,3010,0
|
|
20241025,183900,1053392590,3010,3010,3010,3010,0
|
|
20241025,183800,1053392590,3010,3010,3010,3010,0
|
|
20241025,183700,1053392590,3010,3010,3010,3010,0
|
|
20241025,183600,1053392590,3010,3010,3010,3010,0
|
|
20241025,183500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,183400,1053392590,3010,3010,3010,3010,0
|
|
20241025,183300,1053392590,3010,3010,3010,3010,0
|
|
20241025,183200,1053392590,3010,3010,3010,3010,0
|
|
20241025,183100,1053392590,3010,3010,3010,3010,0
|
|
20241025,183000,1053392590,3010,3010,3010,3010,0
|
|
20241025,182900,1053392590,3010,3010,3010,3010,0
|
|
20241025,182800,1053392590,3010,3010,3010,3010,0
|
|
20241025,182700,1053392590,3010,3010,3010,3010,0
|
|
20241025,182600,1053392590,3010,3010,3010,3010,0
|
|
20241025,182500,1053392590,3010,3010,3010,3010,0
|
|
20241025,182400,1053392590,3010,3010,3010,3010,0
|
|
20241025,182300,1053392590,3010,3010,3010,3010,0
|
|
20241025,182200,1053392590,3010,3010,3010,3010,0
|
|
20241025,182100,1053392590,3010,3010,3010,3010,0
|
|
20241025,182000,1053392590,3010,3010,3010,3010,0
|
|
20241025,181900,1053392590,3010,3010,3010,3010,0
|
|
20241025,181800,1053392590,3010,3010,3010,3010,0
|
|
20241025,181700,1053392590,3010,3010,3010,3010,0
|
|
20241025,181600,1053392590,3010,3010,3010,3010,0
|
|
20241025,181500,1053392590,3010,3010,3010,3010,0
|
|
20241025,181400,1053392590,3010,3010,3010,3010,0
|
|
20241025,181300,1053392590,3010,3010,3010,3010,0
|
|
20241025,181200,1053392590,3010,3010,3010,3010,0
|
|
20241025,181100,1053392590,3010,3010,3010,3010,0
|
|
20241025,181000,1053392590,3010,3010,3010,3010,0
|
|
20241025,180900,1053392590,3010,3010,3010,3010,0
|
|
20241025,180800,1053392590,3010,3010,3010,3010,0
|
|
20241025,180700,1053392590,3010,3010,3010,3010,0
|
|
20241025,180600,1053392590,3010,3010,3010,3010,0
|
|
20241025,180500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,180400,1053392590,3010,3010,3010,3010,0
|
|
20241025,180300,1053392590,3010,3010,3010,3010,0
|
|
20241025,180200,1053392590,3010,3010,3010,3010,0
|
|
20241025,180100,1053392590,3010,3010,3010,3010,0
|
|
20241025,180000,1053392590,3010,3010,3010,3010,0
|
|
20241025,175900,1053392590,3010,3010,3010,3010,0
|
|
20241025,175800,1053392590,3010,3010,3010,3010,0
|
|
20241025,175700,1053392590,3010,3010,3010,3010,0
|
|
20241025,175600,1053392590,3010,3010,3010,3010,0
|
|
20241025,175500,1053392590,3010,3010,3010,3010,0
|
|
20241025,175400,1053392590,3010,3010,3010,3010,0
|
|
20241025,175300,1053392590,3010,3010,3010,3010,0
|
|
20241025,175200,1053392590,3010,3010,3010,3010,0
|
|
20241025,175100,1053392590,3010,3010,3010,3010,0
|
|
20241025,175000,1053392590,3010,3010,3010,3010,0
|
|
20241025,174900,1053392590,3010,3010,3010,3010,0
|
|
20241025,174800,1053392590,3010,3010,3010,3010,0
|
|
20241025,174700,1053392590,3010,3010,3010,3010,0
|
|
20241025,174600,1053392590,3010,3010,3010,3010,0
|
|
20241025,174500,1053392590,3010,3010,3010,3010,0
|
|
20241025,174400,1053392590,3010,3010,3010,3010,0
|
|
20241025,174300,1053392590,3010,3010,3010,3010,0
|
|
20241025,174200,1053392590,3010,3010,3010,3010,0
|
|
20241025,174100,1053392590,3010,3010,3010,3010,0
|
|
20241025,174000,1053392590,3010,3010,3010,3010,0
|
|
20241025,173900,1053392590,3010,3010,3010,3010,0
|
|
20241025,173800,1053392590,3010,3010,3010,3010,0
|
|
20241025,173700,1053392590,3010,3010,3010,3010,0
|
|
20241025,173600,1053392590,3010,3010,3010,3010,0
|
|
20241025,173500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,173400,1053392590,3010,3010,3010,3010,0
|
|
20241025,173300,1053392590,3010,3010,3010,3010,0
|
|
20241025,173200,1053392590,3010,3010,3010,3010,0
|
|
20241025,173100,1053392590,3010,3010,3010,3010,0
|
|
20241025,173000,1053392590,3010,3010,3010,3010,0
|
|
20241025,172900,1053392590,3010,3010,3010,3010,0
|
|
20241025,172800,1053392590,3010,3010,3010,3010,0
|
|
20241025,172700,1053392590,3010,3010,3010,3010,0
|
|
20241025,172600,1053392590,3010,3010,3010,3010,0
|
|
20241025,172500,1053392590,3010,3010,3010,3010,0
|
|
20241025,172400,1053392590,3010,3010,3010,3010,0
|
|
20241025,172300,1053392590,3010,3010,3010,3010,0
|
|
20241025,172200,1053392590,3010,3010,3010,3010,0
|
|
20241025,172100,1053392590,3010,3010,3010,3010,0
|
|
20241025,172000,1053392590,3010,3010,3010,3010,0
|
|
20241025,171900,1053392590,3010,3010,3010,3010,0
|
|
20241025,171800,1053392590,3010,3010,3010,3010,0
|
|
20241025,171700,1053392590,3010,3010,3010,3010,0
|
|
20241025,171600,1053392590,3010,3010,3010,3010,0
|
|
20241025,171500,1053392590,3010,3010,3010,3010,0
|
|
20241025,171400,1053392590,3010,3010,3010,3010,0
|
|
20241025,171300,1053392590,3010,3010,3010,3010,0
|
|
20241025,171200,1053392590,3010,3010,3010,3010,0
|
|
20241025,171100,1053392590,3010,3010,3010,3010,0
|
|
20241025,171000,1053392590,3010,3010,3010,3010,0
|
|
20241025,170900,1053392590,3010,3010,3010,3010,0
|
|
20241025,170800,1053392590,3010,3010,3010,3010,0
|
|
20241025,170700,1053392590,3010,3010,3010,3010,0
|
|
20241025,170600,1053392590,3010,3010,3010,3010,0
|
|
20241025,170500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,170400,1053392590,3010,3010,3010,3010,0
|
|
20241025,170300,1053392590,3010,3010,3010,3010,0
|
|
20241025,170200,1053392590,3010,3010,3010,3010,0
|
|
20241025,170100,1053392590,3010,3010,3010,3010,0
|
|
20241025,170000,1053392590,3010,3010,3010,3010,0
|
|
20241025,165900,1053392590,3010,3010,3010,3010,0
|
|
20241025,165800,1053392590,3010,3010,3010,3010,0
|
|
20241025,165700,1053392590,3010,3010,3010,3010,0
|
|
20241025,165600,1053392590,3010,3010,3010,3010,0
|
|
20241025,165500,1053392590,3010,3010,3010,3010,0
|
|
20241025,165400,1053392590,3010,3010,3010,3010,0
|
|
20241025,165300,1053392590,3010,3010,3010,3010,0
|
|
20241025,165200,1053392590,3010,3010,3010,3010,0
|
|
20241025,165100,1053392590,3010,3010,3010,3010,0
|
|
20241025,165000,1053392590,3010,3010,3010,3010,0
|
|
20241025,164900,1053392590,3010,3010,3010,3010,0
|
|
20241025,164800,1053392590,3010,3010,3010,3010,0
|
|
20241025,164700,1053392590,3010,3010,3010,3010,0
|
|
20241025,164600,1053392590,3010,3010,3010,3010,0
|
|
20241025,164500,1053392590,3010,3010,3010,3010,0
|
|
20241025,164400,1053392590,3010,3010,3010,3010,0
|
|
20241025,164300,1053392590,3010,3010,3010,3010,0
|
|
20241025,164200,1053392590,3010,3010,3010,3010,0
|
|
20241025,164100,1053392590,3010,3010,3010,3010,0
|
|
20241025,164000,1053392590,3010,3010,3010,3010,0
|
|
20241025,163900,1053392590,3010,3010,3010,3010,0
|
|
20241025,163800,1053392590,3010,3010,3010,3010,0
|
|
20241025,163700,1053392590,3010,3010,3010,3010,0
|
|
20241025,163600,1053392590,3010,3010,3010,3010,0
|
|
20241025,163500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,163400,1053392590,3010,3010,3010,3010,0
|
|
20241025,163300,1053392590,3010,3010,3010,3010,0
|
|
20241025,163200,1053392590,3010,3010,3010,3010,0
|
|
20241025,163100,1053392590,3010,3010,3010,3010,0
|
|
20241025,163000,1053392590,3010,3010,3010,3010,0
|
|
20241025,162900,1053392590,3010,3010,3010,3010,0
|
|
20241025,162800,1053392590,3010,3010,3010,3010,0
|
|
20241025,162700,1053392590,3010,3010,3010,3010,0
|
|
20241025,162600,1053392590,3010,3010,3010,3010,0
|
|
20241025,162500,1053392590,3010,3010,3010,3010,0
|
|
20241025,162400,1053392590,3010,3010,3010,3010,0
|
|
20241025,162300,1053392590,3010,3010,3010,3010,0
|
|
20241025,162200,1053392590,3010,3010,3010,3010,0
|
|
20241025,162100,1053392590,3010,3010,3010,3010,0
|
|
20241025,162000,1053392590,3010,3010,3010,3010,0
|
|
20241025,161900,1053392590,3010,3010,3010,3010,0
|
|
20241025,161800,1053392590,3010,3010,3010,3010,0
|
|
20241025,161700,1053392590,3010,3010,3010,3010,0
|
|
20241025,161600,1053392590,3010,3010,3010,3010,0
|
|
20241025,161500,1053392590,3010,3010,3010,3010,0
|
|
20241025,161400,1053392590,3010,3010,3010,3010,0
|
|
20241025,161300,1053392590,3010,3010,3010,3010,0
|
|
20241025,161200,1053392590,3010,3010,3010,3010,0
|
|
20241025,161100,1053392590,3010,3010,3010,3010,0
|
|
20241025,161000,1053392590,3010,3010,3010,3010,0
|
|
20241025,160900,1053392590,3010,3010,3010,3010,0
|
|
20241025,160800,1053392590,3010,3010,3010,3010,0
|
|
20241025,160700,1053392590,3010,3010,3010,3010,0
|
|
20241025,160600,1053392590,3010,3010,3010,3010,0
|
|
20241025,160500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,160400,1053392590,3010,3010,3010,3010,0
|
|
20241025,160300,1053392590,3010,3010,3010,3010,0
|
|
20241025,160200,1053392590,3010,3010,3010,3010,0
|
|
20241025,160100,1053392590,3010,3010,3010,3010,0
|
|
20241025,160000,1053392590,3010,3010,3010,3010,0
|
|
20241025,155900,1053392590,3010,3010,3010,3010,0
|
|
20241025,155800,1053392590,3010,3010,3010,3010,0
|
|
20241025,155700,1053392590,3010,3010,3010,3010,0
|
|
20241025,155600,1053392590,3010,3010,3010,3010,0
|
|
20241025,155500,1053392590,3010,3010,3010,3010,0
|
|
20241025,155400,1053392590,3010,3010,3010,3010,0
|
|
20241025,155300,1053392590,3010,3010,3010,3010,0
|
|
20241025,155200,1053392590,3010,3010,3010,3010,0
|
|
20241025,155100,1053392590,3010,3010,3010,3010,0
|
|
20241025,155000,1053392590,3010,3010,3010,3010,0
|
|
20241025,154900,1053392590,3010,3010,3010,3010,0
|
|
20241025,154800,1053392590,3010,3010,3010,3010,0
|
|
20241025,154700,1053392590,3010,3010,3010,3010,0
|
|
20241025,154600,1053392590,3010,3010,3010,3010,0
|
|
20241025,154500,1053392590,3010,3010,3010,3010,0
|
|
20241025,154400,1053392590,3010,3010,3010,3010,0
|
|
20241025,154300,1053392590,3010,3010,3010,3010,0
|
|
20241025,154200,1053392590,3010,3010,3010,3010,0
|
|
20241025,154100,1053392590,3010,3010,3010,3010,0
|
|
20241025,154000,1053392590,3010,3010,3010,3010,0
|
|
20241025,153900,1053392590,3010,3010,3010,3010,0
|
|
20241025,153800,1053392590,3010,3010,3010,3010,0
|
|
20241025,153700,1053392590,3010,3010,3010,3010,0
|
|
20241025,153600,1053392590,3010,3010,3010,3010,0
|
|
20241025,153500,1053392590,3010,3010,3010,3010,3704
|
|
20241025,153400,1053392590,3010,3010,3010,3010,0
|
|
20241025,153300,1053392590,3010,3010,3010,3010,0
|
|
20241025,153200,1053392590,3010,3010,3010,3010,0
|
|
20241025,153100,1053392590,3010,3010,3010,3010,0
|
|
20241025,153000,1053392590,3010,3010,3010,3010,3704
|
|
20241025,152900,1042243550,3030,3030,3030,3030,0
|
|
20241025,152800,1042243550,3030,3030,3030,3030,0
|
|
20241025,152700,1042243550,3030,3030,3030,3030,0
|
|
20241025,152600,1042243550,3030,3030,3030,3030,0
|
|
20241025,152500,1042243550,3030,3030,3030,3030,0
|
|
20241025,152400,1042243550,3030,3030,3030,3030,0
|
|
20241025,152300,1042243550,3030,3030,3030,3030,0
|
|
20241025,152200,1042243550,3030,3030,3030,3030,0
|
|
20241025,152100,1042243550,3030,3030,3030,3030,0
|
|
20241025,152000,1042243550,3030,3030,3030,3030,0
|
|
20241025,151900,1042243550,3030,3040,3065,3030,1928
|
|
20241025,151800,1036360650,3040,3040,3040,3040,0
|
|
20241025,151700,1036360650,3040,3040,3040,3040,0
|
|
20241025,151600,1036360650,3040,3040,3040,3040,159
|
|
20241025,151500,1035877290,3045,3040,3045,3040,841
|
|
20241025,151400,1033320445,3030,3060,3065,3030,2287
|
|
20241025,151300,1026355800,3060,3060,3065,3060,3583
|
|
20241025,151200,1015375045,3065,3065,3065,3065,1594
|
|
20241025,151100,1010489435,3060,3065,3065,3060,558
|
|
20241025,151000,1008779170,3060,3035,3060,3035,933
|
|
20241025,150900,1005927220,3035,3015,3035,3015,625
|
|
20241025,150800,1004033265,3015,3015,3015,3015,433
|
|
20241025,150700,1002727770,3010,3010,3010,3010,40
|
|
20241025,150600,1002607370,3005,3005,3005,3005,0
|
|
20241025,150500,1002607370,3005,3005,3005,3005,0
|
|
20241025,150400,1002607370,3005,3005,3005,3005,200
|
|
20241025,150300,1002006370,3005,3045,3045,2945,14185
|
|
20241025,150200,959468295,3045,3045,3045,3045,20
|
|
20241025,150100,959407395,3045,3045,3045,3045,0
|
|
20241025,150000,959407395,3045,3045,3045,3045,300
|
|
20241025,145900,958493895,3045,3035,3045,3035,376
|
|
20241025,145800,957348995,3035,3035,3035,3035,0
|
|
20241025,145700,957348995,3035,3035,3035,3035,200
|
|
20241025,145600,956741995,3035,3035,3035,3035,108
|
|
20241025,145500,956414215,3030,3030,3030,3030,0
|
|
20241025,145400,956414215,3030,3030,3030,3030,0
|
|
20241025,145300,956414215,3030,3030,3030,3030,3410
|
|
20241025,145200,946081915,3025,3025,3025,3025,0
|
|
20241025,145100,946081915,3025,3025,3025,3025,120
|
|
20241025,145000,945718915,3020,3020,3020,3020,0
|
|
20241025,144900,945718915,3020,3030,3030,3020,880
|
|
20241025,144800,943060180,3030,3030,3030,3030,199
|
|
20241025,144700,942457210,3030,3030,3030,3030,0
|
|
20241025,144600,942457210,3030,3030,3030,3030,1285
|
|
20241025,144500,938563660,3030,3035,3035,3030,2378
|
|
20241025,144400,931356430,3035,3035,3035,3035,2124
|
|
20241025,144300,924910090,3040,3040,3040,3040,77
|
|
20241025,144200,924676010,3045,3045,3045,3045,0
|
|
20241025,144100,924676010,3045,3045,3045,3045,123
|
|
20241025,144000,924301475,3045,3045,3045,3045,0
|
|
20241025,143900,924301475,3045,3045,3045,3045,3
|
|
20241025,143800,924292340,3045,3050,3050,3045,54
|
|
20241025,143700,924127660,3050,3050,3050,3050,26
|
|
20241025,143600,924048360,3050,3050,3050,3050,10
|
|
20241025,143500,924017860,3050,3050,3050,3050,2
|
|
20241025,143400,924011760,3050,3050,3050,3050,102
|
|
20241025,143300,923700660,3050,3050,3050,3050,0
|
|
20241025,143200,923700660,3050,3050,3050,3050,7
|
|
20241025,143100,923679310,3050,3050,3050,3050,0
|
|
20241025,143000,923679310,3050,3050,3050,3050,0
|
|
20241025,142900,923679310,3050,3050,3050,3050,130
|
|
20241025,142800,923282810,3055,3055,3055,3055,600
|
|
20241025,142700,921449810,3060,3060,3060,3060,5
|
|
20241025,142600,921434510,3060,3060,3060,3060,9
|
|
20241025,142500,921406970,3060,3060,3060,3060,0
|
|
20241025,142400,921406970,3060,3060,3060,3060,0
|
|
20241025,142300,921406970,3060,3070,3070,3060,7940
|
|
20241025,142200,897062240,3080,3080,3080,3080,3
|
|
20241025,142100,897053000,3080,3080,3080,3080,162
|
|
20241025,142000,896554040,3070,3075,3075,3070,1999
|
|
20241025,141900,890416865,3075,3075,3075,3075,0
|
|
20241025,141800,890416865,3075,3075,3075,3075,0
|
|
20241025,141700,890416865,3075,3075,3075,3075,0
|
|
20241025,141600,890416865,3075,3075,3075,3075,500
|
|
20241025,141500,888879365,3075,3075,3075,3075,1
|
|
20241025,141400,888876290,3075,3075,3075,3075,3
|
|
20241025,141300,888867065,3075,3075,3075,3075,0
|
|
20241025,141200,888867065,3075,3075,3075,3075,0
|
|
20241025,141100,888867065,3075,3075,3075,3075,0
|
|
20241025,141000,888867065,3075,3080,3080,3075,40
|
|
20241025,140900,888744015,3075,3075,3075,3075,0
|
|
20241025,140800,888744015,3075,3075,3075,3075,1169
|
|
20241025,140700,885149340,3075,3075,3075,3075,487
|
|
20241025,140600,883651815,3090,3090,3090,3090,0
|
|
20241025,140500,883651815,3090,3090,3090,3090,0
|
|
20241025,140400,883651815,3090,3095,3095,3090,15
|
|
20241025,140300,883605415,3095,3095,3095,3095,10
|
|
20241025,140200,883574465,3095,3095,3095,3095,0
|
|
20241025,140100,883574465,3095,3095,3095,3095,73
|
|
20241025,140000,883348530,3095,3095,3095,3085,1480
|
|
20241025,135900,878768520,3105,3105,3105,3105,0
|
|
20241025,135800,878768520,3105,3105,3105,3105,6
|
|
20241025,135700,878749890,3105,3105,3105,3105,0
|
|
20241025,135600,878749890,3105,3105,3105,3105,832
|
|
20241025,135500,876166530,3105,3105,3105,3105,5
|
|
20241025,135400,876151005,3105,3105,3105,3105,128
|
|
20241025,135300,875753565,3095,3095,3095,3095,855
|
|
20241025,135200,873107340,3095,3095,3095,3095,136
|
|
20241025,135100,872686420,3095,3095,3095,3095,0
|
|
20241025,135000,872686420,3095,3095,3095,3095,5
|
|
20241025,134900,872670945,3095,3095,3095,3095,0
|
|
20241025,134800,872670945,3095,3095,3095,3095,0
|
|
20241025,134700,872670945,3095,3095,3095,3095,28
|
|
20241025,134600,872584285,3095,3095,3095,3095,0
|
|
20241025,134500,872584285,3095,3095,3095,3095,0
|
|
20241025,134400,872584285,3095,3095,3095,3095,5
|
|
20241025,134300,872568810,3115,3115,3115,3115,0
|
|
20241025,134200,872568810,3115,3115,3115,3115,0
|
|
20241025,134100,872568810,3115,3115,3115,3115,2000
|
|
20241025,134000,866338810,3115,3095,3115,3095,13
|
|
20241025,133900,866298375,3095,3095,3095,3095,0
|
|
20241025,133800,866298375,3095,3095,3095,3095,0
|
|
20241025,133700,866298375,3095,3095,3095,3095,0
|
|
20241025,133600,866298375,3095,3085,3095,3085,52
|
|
20241025,133500,866137925,3095,3095,3095,3095,1
|
|
20241025,133400,866134830,3085,3085,3085,3085,6
|
|
20241025,133300,866116320,3070,3070,3070,3070,0
|
|
20241025,133200,866116320,3070,3070,3070,3070,0
|
|
20241025,133100,866116320,3070,3080,3080,3070,667
|
|
20241025,133000,864066340,3095,3095,3095,3095,0
|
|
20241025,132900,864066340,3095,3100,3110,3095,1211
|
|
20241025,132800,860310945,3110,3115,3115,3110,22
|
|
20241025,132700,860242420,3100,3100,3100,3100,100
|
|
20241025,132600,859932420,3100,3100,3100,3100,200
|
|
20241025,132500,859312420,3080,3135,3135,3075,2381
|
|
20241025,132400,851898605,3140,3160,3160,3140,647
|
|
20241025,132300,849859490,3175,3175,3180,3175,323
|
|
20241025,132200,848833820,3160,3180,3180,3160,349
|
|
20241025,132100,847724680,3195,3150,3195,3150,4519
|
|
20241025,132000,833364915,3140,3140,3140,3140,100
|
|
20241025,131900,833050915,3130,3150,3200,3110,12434
|
|
20241025,131800,793561405,3175,3175,3175,3175,0
|
|
20241025,131700,793561405,3175,3135,3175,3135,1000
|
|
20241025,131600,790417025,3140,3140,3140,3140,0
|
|
20241025,131500,790417025,3140,3135,3140,3135,930
|
|
20241025,131400,787500975,3135,3135,3135,3135,100
|
|
20241025,131300,787187475,3150,3155,3165,3150,2432
|
|
20241025,131200,779492410,3170,3080,3170,3080,1013
|
|
20241025,131100,776307415,3100,3095,3100,3095,500
|
|
20241025,131000,774759295,3100,3100,3100,3100,0
|
|
20241025,130900,774759295,3100,3090,3100,3090,1500
|
|
20241025,130800,770112060,3090,3090,3090,3090,1
|
|
20241025,130700,770108970,3100,3100,3100,3100,0
|
|
20241025,130600,770108970,3100,3100,3100,3100,0
|
|
20241025,130500,770108970,3100,3075,3100,3075,1000
|
|
20241025,130400,767030995,3075,3075,3075,3075,0
|
|
20241025,130300,767030995,3075,3075,3075,3075,0
|
|
20241025,130200,767030995,3075,3075,3075,3075,425
|
|
20241025,130100,765724120,3075,3075,3075,3075,0
|
|
20241025,130000,765724120,3075,3075,3075,3075,0
|
|
20241025,125900,765724120,3075,3075,3075,3075,0
|
|
20241025,125800,765724120,3075,3060,3075,3060,176
|
|
20241025,125700,765185410,3060,3060,3060,3060,1300
|
|
20241025,125600,761207410,3065,3075,3075,3065,1071
|
|
20241025,125500,757921065,3085,3085,3085,3085,0
|
|
20241025,125400,757921065,3085,3085,3085,3085,0
|
|
20241025,125300,757921065,3085,3085,3085,3085,300
|
|
20241025,125200,756995565,3070,3070,3070,3070,1
|
|
20241025,125100,756992495,3085,3085,3085,3085,0
|
|
20241025,125000,756992495,3085,3085,3085,3085,131
|
|
20241025,124900,756588360,3100,3100,3100,3100,0
|
|
20241025,124800,756588360,3100,3100,3100,3100,0
|
|
20241025,124700,756588360,3100,3100,3100,3100,0
|
|
20241025,124600,756588360,3100,3100,3100,3100,0
|
|
20241025,124500,756588360,3100,3100,3100,3100,0
|
|
20241025,124400,756588360,3100,3100,3100,3100,200
|
|
20241025,124300,755968360,3100,3095,3100,3095,255
|
|
20241025,124200,755178355,3095,3095,3095,3095,0
|
|
20241025,124100,755178355,3095,3095,3095,3095,0
|
|
20241025,124000,755178355,3095,3095,3095,3095,779
|
|
20241025,123900,752767350,3095,3095,3095,3095,0
|
|
20241025,123800,752767350,3095,3095,3095,3095,651
|
|
20241025,123700,750752505,3095,3095,3095,3095,145
|
|
20241025,123600,750303730,3080,3080,3080,3080,163
|
|
20241025,123500,749801690,3080,3080,3080,3080,631
|
|
20241025,123400,747858210,3080,3080,3080,3080,237
|
|
20241025,123300,747128250,3070,3070,3070,3070,0
|
|
20241025,123200,747128250,3070,3070,3070,3070,0
|
|
20241025,123100,747128250,3070,3070,3070,3070,455
|
|
20241025,123000,745731400,3070,3070,3070,3070,0
|
|
20241025,122900,745731400,3070,3070,3070,3070,85
|
|
20241025,122800,745470450,3060,3060,3060,3060,550
|
|
20241025,122700,743787450,3070,3070,3070,3070,0
|
|
20241025,122600,743787450,3070,3070,3070,3070,9
|
|
20241025,122500,743759820,3070,3065,3070,3065,2
|
|
20241025,122400,743753685,3060,3055,3060,3055,28
|
|
20241025,122300,743668115,3055,3055,3055,3055,0
|
|
20241025,122200,743668115,3055,3055,3055,3055,23
|
|
20241025,122100,743597850,3060,3060,3060,3060,225
|
|
20241025,122000,742909350,3060,3060,3060,3060,800
|
|
20241025,121900,740461350,3055,3055,3055,3055,20
|
|
20241025,121800,740400250,3055,3055,3055,3055,601
|
|
20241025,121700,738564195,3055,3055,3055,3055,521
|
|
20241025,121600,736972540,3050,3050,3050,3050,30
|
|
20241025,121500,736881040,3045,3045,3045,3045,0
|
|
20241025,121400,736881040,3045,3045,3045,3045,0
|
|
20241025,121300,736881040,3045,3045,3045,3045,0
|
|
20241025,121200,736881040,3045,3045,3045,3045,215
|
|
20241025,121100,736226365,3045,3045,3045,3045,200
|
|
20241025,121000,735617365,3050,3050,3050,3050,0
|
|
20241025,120900,735617365,3050,3045,3050,3045,384
|
|
20241025,120800,734447645,3050,3050,3050,3050,0
|
|
20241025,120700,734447645,3050,3050,3050,3050,10
|
|
20241025,120600,734417145,3050,3050,3050,3050,0
|
|
20241025,120500,734417145,3050,3050,3050,3050,0
|
|
20241025,120400,734417145,3050,3050,3050,3050,0
|
|
20241025,120300,734417145,3050,3050,3050,3050,0
|
|
20241025,120200,734417145,3050,3050,3050,3050,0
|
|
20241025,120100,734417145,3050,3050,3050,3050,0
|
|
20241025,120000,734417145,3050,3055,3055,3050,359
|
|
20241025,115900,733322190,3055,3055,3055,3055,14
|
|
20241025,115800,733279420,3055,3055,3055,3055,0
|
|
20241025,115700,733279420,3055,3055,3055,3055,0
|
|
20241025,115600,733279420,3055,3055,3055,3055,1
|
|
20241025,115500,733276365,3050,3050,3050,3050,0
|
|
20241025,115400,733276365,3050,3050,3050,3050,601
|
|
20241025,115300,731443315,3050,3060,3060,3050,151
|
|
20241025,115200,730981265,3045,3060,3060,3045,543
|
|
20241025,115100,729325040,3085,3100,3100,3085,1442
|
|
20241025,115000,724861335,3080,3080,3080,3080,11
|
|
20241025,114900,724827455,3190,3040,3190,3040,3106
|
|
20241025,114800,714995250,3040,3025,3040,3025,435
|
|
20241025,114700,713673375,3020,3020,3020,3020,910
|
|
20241025,114600,710925175,3020,3025,3025,3020,960
|
|
20241025,114500,708025475,3020,3020,3020,3020,35
|
|
20241025,114400,707919775,3020,3035,3040,3020,428
|
|
20241025,114300,706626680,3040,3035,3040,3035,72
|
|
20241025,114200,706407980,3040,3040,3040,3040,0
|
|
20241025,114100,706407980,3040,3030,3040,3030,351
|
|
20241025,114000,705344440,3035,3035,3035,3035,0
|
|
20241025,113900,705344440,3035,3040,3040,3035,1404
|
|
20241025,113800,701081650,3045,3075,3075,3045,434
|
|
20241025,113700,699759985,3065,3035,3065,3035,425
|
|
20241025,113600,698470080,3035,3035,3035,3020,111
|
|
20241025,113500,698133300,3005,3005,3005,3005,2639
|
|
20241025,113400,690203105,3005,3005,3005,3005,20
|
|
20241025,113300,690143005,3000,2990,3000,2990,838
|
|
20241025,113200,687630025,2990,2990,2990,2990,937
|
|
20241025,113100,684828395,2990,2990,2990,2990,100
|
|
20241025,113000,684529395,2990,2990,2990,2990,0
|
|
20241025,112900,684529395,2990,2975,2990,2970,817
|
|
20241025,112800,682099805,2975,2975,2975,2975,310
|
|
20241025,112700,681177555,2980,2985,2990,2980,4793
|
|
20241025,112600,666884515,2990,3000,3000,2990,1499
|
|
20241025,112500,662399855,3005,3005,3005,3005,0
|
|
20241025,112400,662399855,3005,3005,3005,3005,0
|
|
20241025,112300,662399855,3005,3005,3005,3005,23
|
|
20241025,112200,662330740,3005,3000,3005,3000,41
|
|
20241025,112100,662207725,3005,3000,3005,3000,194
|
|
20241025,112000,661624760,2995,2995,2995,2995,445
|
|
20241025,111900,660291985,2995,2995,2995,2995,15
|
|
20241025,111800,660247060,2995,2990,2995,2990,177
|
|
20241025,111700,659717050,2985,2990,2990,2985,34
|
|
20241025,111600,659615395,2990,2990,2990,2980,1277
|
|
20241025,111500,655802405,2990,2990,2990,2985,80
|
|
20241025,111400,655563210,2985,2990,2990,2985,268
|
|
20241025,111300,654761930,2990,2990,2990,2985,199
|
|
20241025,111200,654167445,2980,3000,3000,2980,4252
|
|
20241025,111100,641439030,3005,3015,3015,3005,1188
|
|
20241025,111000,637866100,3015,3015,3015,3015,2
|
|
20241025,110900,637860070,3020,3020,3020,3020,287
|
|
20241025,110800,636993330,3020,3020,3020,3020,537
|
|
20241025,110700,635371590,3020,3020,3020,3020,462
|
|
20241025,110600,633976350,3020,3020,3020,3020,1447
|
|
20241025,110500,629606410,3020,3015,3020,3000,4001
|
|
20241025,110400,617569810,3015,3020,3020,3015,306
|
|
20241025,110300,616645715,3015,3010,3015,3010,567
|
|
20241025,110200,614938545,3000,3005,3005,3000,2000
|
|
20241025,110100,608934285,3000,3000,3000,3000,0
|
|
20241025,110000,608934285,3000,3020,3030,3000,5461
|
|
20241025,105900,592508545,3025,3035,3035,3025,2676
|
|
20241025,105800,584403020,3040,3055,3055,3040,6125
|
|
20241025,105700,565762290,3070,3060,3070,3055,769
|
|
20241025,105600,563412655,3060,3060,3060,3060,1234
|
|
20241025,105500,559636615,3060,3050,3060,3050,1056
|
|
20241025,105400,556405815,3060,3055,3060,3055,2000
|
|
20241025,105300,550286405,3055,3045,3055,3045,1542
|
|
20241025,105200,545580595,3060,3045,3060,3045,2444
|
|
20241025,105100,538125115,3045,3045,3045,3045,0
|
|
20241025,105000,538125115,3045,3045,3045,3045,500
|
|
20241025,104900,536602615,3045,3040,3045,3040,442
|
|
20241025,104800,535258710,3040,3040,3040,3040,1511
|
|
20241025,104700,530665270,3040,3035,3040,3035,3324
|
|
20241025,104600,520568765,3035,3035,3035,3030,486
|
|
20241025,104500,519096140,3040,3025,3040,3025,566
|
|
20241025,104400,517380380,3020,3020,3020,3020,1000
|
|
20241025,104300,514360380,3020,3020,3020,3020,321
|
|
20241025,104200,513390960,3035,3035,3035,3035,0
|
|
20241025,104100,513390960,3035,3055,3055,3005,12039
|
|
20241025,104000,476988940,3055,3040,3055,3040,2112
|
|
20241025,103900,470548700,3040,3040,3040,3040,1451
|
|
20241025,103800,466137660,3040,3045,3045,3040,2500
|
|
20241025,103700,458532615,3045,3055,3055,3045,1751
|
|
20241025,103600,453191525,3055,3075,3075,3055,9877
|
|
20241025,103500,422960075,3080,3085,3085,3080,3205
|
|
20241025,103400,413080040,3090,3100,3100,3085,1317
|
|
20241025,103300,409006240,3100,3090,3100,3090,2472
|
|
20241025,103200,401355880,3095,3090,3095,3090,1703
|
|
20241025,103100,396093595,3095,3095,3095,3095,0
|
|
20241025,103000,396093595,3095,3095,3095,3095,236
|
|
20241025,102900,395363175,3095,3095,3095,3095,550
|
|
20241025,102800,393660925,3100,3105,3105,3100,926
|
|
20241025,102700,390790230,3120,3120,3120,3120,1
|
|
20241025,102600,390787110,3120,3120,3120,3120,471
|
|
20241025,102500,389317590,3100,3125,3125,3100,5000
|
|
20241025,102400,373779485,3140,3135,3140,3130,2032
|
|
20241025,102300,367418715,3135,3135,3135,3135,262
|
|
20241025,102200,366597345,3130,3145,3145,3130,3000
|
|
20241025,102100,357178250,3145,3145,3145,3140,1670
|
|
20241025,102000,351932290,3140,3170,3200,3140,4208
|
|
20241025,101900,338585815,3185,3200,3200,3180,7550
|
|
20241025,101800,314431600,3225,3195,3225,3195,7279
|
|
20241025,101700,290983715,3195,3170,3195,3170,1598
|
|
20241025,101600,285895945,3170,3165,3170,3165,45
|
|
20241025,101500,285753320,3165,3145,3165,3145,5675
|
|
20241025,101400,267875260,3135,3100,3135,3100,2505
|
|
20241025,101300,260041520,3100,3100,3100,3100,1126
|
|
20241025,101200,256550920,3100,3095,3100,3095,596
|
|
20241025,101100,254704295,3095,3095,3095,3095,5
|
|
20241025,101000,254688820,3085,3085,3085,3085,242
|
|
20241025,100900,253942250,3085,3085,3085,3085,1078
|
|
20241025,100800,250616620,3085,3085,3085,3085,0
|
|
20241025,100700,250616620,3085,3085,3085,3085,0
|
|
20241025,100600,250616620,3085,3085,3085,3085,25
|
|
20241025,100500,250539495,3085,3085,3085,3085,265
|
|
20241025,100400,249721970,3100,3100,3100,3100,300
|
|
20241025,100300,248791970,3100,3100,3100,3100,0
|
|
20241025,100200,248791970,3100,3100,3100,3100,1116
|
|
20241025,100100,245332370,3110,3110,3110,3100,206
|
|
20241025,100000,244692060,3100,3100,3100,3100,444
|
|
20241025,095900,243315660,3105,3100,3105,3100,491
|
|
20241025,095800,241791120,3090,3075,3090,3055,3662
|
|
20241025,095700,230508185,3055,3030,3055,3030,89
|
|
20241025,095600,230236315,3025,3040,3040,3025,2894
|
|
20241025,095500,221464075,3040,3040,3040,3040,0
|
|
20241025,095400,221464075,3040,3050,3050,3040,1275
|
|
20241025,095300,217582200,3065,3065,3065,3065,448
|
|
20241025,095200,216209080,3080,3080,3080,3080,15
|
|
20241025,095100,216162880,3065,3070,3070,3065,22
|
|
20241025,095000,216095365,3065,3065,3065,3065,539
|
|
20241025,094900,214443330,3065,3065,3065,3065,0
|
|
20241025,094800,214443330,3065,3070,3070,3065,837
|
|
20241025,094700,211873745,3070,3070,3070,3070,3568
|
|
20241025,094600,200919985,3070,3070,3070,3070,2882
|
|
20241025,094500,192072245,3070,3080,3080,3070,7
|
|
20241025,094400,192050695,3080,3080,3080,3080,1
|
|
20241025,094300,192047615,3075,3075,3075,3075,30
|
|
20241025,094200,191955365,3075,3075,3075,3070,1188
|
|
20241025,094100,188306160,3075,3085,3085,3075,3116
|
|
20241025,094000,178718350,3085,3085,3085,3085,1
|
|
20241025,093900,178715265,3085,3085,3085,3085,0
|
|
20241025,093800,178715265,3085,3085,3085,3085,2
|
|
20241025,093700,178709095,3085,3085,3085,3085,51
|
|
20241025,093600,178551760,3085,3100,3100,3085,2064
|
|
20241025,093500,172171865,3105,3105,3105,3105,512
|
|
20241025,093400,170582105,3105,3105,3105,3105,126
|
|
20241025,093300,170190875,3105,3105,3105,3105,1800
|
|
20241025,093200,164601875,3105,3115,3115,3105,1142
|
|
20241025,093100,161054565,3105,3115,3115,3100,1874
|
|
20241025,093000,155232975,3125,3125,3125,3125,5
|
|
20241025,092900,155217350,3125,3105,3125,3105,1568
|
|
20241025,092800,150348110,3105,3105,3105,3105,6
|
|
20241025,092700,150329480,3105,3100,3105,3100,650
|
|
20241025,092600,148312730,3105,3055,3105,3045,5729
|
|
20241025,092500,130687610,3065,3055,3065,3055,1333
|
|
20241025,092400,126614905,3050,3050,3050,3050,153
|
|
20241025,092300,126148255,3050,3055,3055,3040,56
|
|
20241025,092200,125977530,3055,3045,3055,3035,1023
|
|
20241025,092100,122852490,3045,3035,3050,3035,690
|
|
20241025,092000,120753305,3035,3010,3035,3005,2877
|
|
20241025,091900,112074125,3010,3020,3020,3010,1008
|
|
20241025,091800,109033020,3035,3040,3060,3020,758
|
|
20241025,091700,106735005,3055,3055,3055,3035,1804
|
|
20241025,091600,101240125,3065,3070,3070,3065,37
|
|
20241025,091500,101126700,3070,3055,3070,3050,3140
|
|
20241025,091400,91539610,3055,3055,3055,3050,2091
|
|
20241025,091300,85156400,3075,3060,3075,3055,5409
|
|
20241025,091200,68608400,3060,3075,3075,3060,4270
|
|
20241025,091100,55518790,3070,3100,3105,3070,6104
|
|
20241025,091000,36723030,3105,3110,3110,3105,809
|
|
20241025,090900,34207620,3110,3115,3115,3110,101
|
|
20241025,090800,33893375,3150,3115,3150,3115,262
|
|
20241025,090700,33071050,3095,3100,3100,3085,1191
|
|
20241025,090600,29386700,3100,3100,3100,3085,551
|
|
20241025,090500,27678645,3100,3100,3100,3080,359
|
|
20241025,090400,26567745,3080,3120,3120,3070,3931
|
|
20241025,090300,14457295,3070,3170,3190,3040,2562
|
|
20241025,090200,6475710,3190,3190,3190,3190,692
|
|
20241025,090100,4268230,3190,3190,3190,3190,366
|
|
20241025,090000,3100690,3190,3175,3200,3175,942
|