659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,195500,2845637670,9850,9850,9850,9850,0
|
|
20241025,195400,2845637670,9850,9850,9850,9850,0
|
|
20241025,195300,2845637670,9850,9850,9850,9850,0
|
|
20241025,195200,2845637670,9850,9850,9850,9850,0
|
|
20241025,195100,2845637670,9850,9850,9850,9850,0
|
|
20241025,195000,2845637670,9850,9850,9850,9850,0
|
|
20241025,194900,2845637670,9850,9850,9850,9850,0
|
|
20241025,194800,2845637670,9850,9850,9850,9850,0
|
|
20241025,194700,2845637670,9850,9850,9850,9850,0
|
|
20241025,194600,2845637670,9850,9850,9850,9850,0
|
|
20241025,194500,2845637670,9850,9850,9850,9850,0
|
|
20241025,194400,2845637670,9850,9850,9850,9850,0
|
|
20241025,194300,2845637670,9850,9850,9850,9850,0
|
|
20241025,194200,2845637670,9850,9850,9850,9850,0
|
|
20241025,194100,2845637670,9850,9850,9850,9850,0
|
|
20241025,194000,2845637670,9850,9850,9850,9850,0
|
|
20241025,193900,2845637670,9850,9850,9850,9850,0
|
|
20241025,193800,2845637670,9850,9850,9850,9850,0
|
|
20241025,193700,2845637670,9850,9850,9850,9850,0
|
|
20241025,193600,2845637670,9850,9850,9850,9850,0
|
|
20241025,193500,2845637670,9850,9850,9850,9850,0
|
|
20241025,193400,2845637670,9850,9850,9850,9850,0
|
|
20241025,193300,2845637670,9850,9850,9850,9850,0
|
|
20241025,193200,2845637670,9850,9850,9850,9850,0
|
|
20241025,193100,2845637670,9850,9850,9850,9850,0
|
|
20241025,193000,2845637670,9850,9850,9850,9850,0
|
|
20241025,192900,2845637670,9850,9850,9850,9850,0
|
|
20241025,192800,2845637670,9850,9850,9850,9850,0
|
|
20241025,192700,2845637670,9850,9850,9850,9850,0
|
|
20241025,192600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,192500,2845637670,9850,9850,9850,9850,0
|
|
20241025,192400,2845637670,9850,9850,9850,9850,0
|
|
20241025,192300,2845637670,9850,9850,9850,9850,0
|
|
20241025,192200,2845637670,9850,9850,9850,9850,0
|
|
20241025,192100,2845637670,9850,9850,9850,9850,0
|
|
20241025,192000,2845637670,9850,9850,9850,9850,0
|
|
20241025,191900,2845637670,9850,9850,9850,9850,0
|
|
20241025,191800,2845637670,9850,9850,9850,9850,0
|
|
20241025,191700,2845637670,9850,9850,9850,9850,0
|
|
20241025,191600,2845637670,9850,9850,9850,9850,0
|
|
20241025,191500,2845637670,9850,9850,9850,9850,0
|
|
20241025,191400,2845637670,9850,9850,9850,9850,0
|
|
20241025,191300,2845637670,9850,9850,9850,9850,0
|
|
20241025,191200,2845637670,9850,9850,9850,9850,0
|
|
20241025,191100,2845637670,9850,9850,9850,9850,0
|
|
20241025,191000,2845637670,9850,9850,9850,9850,0
|
|
20241025,190900,2845637670,9850,9850,9850,9850,0
|
|
20241025,190800,2845637670,9850,9850,9850,9850,0
|
|
20241025,190700,2845637670,9850,9850,9850,9850,0
|
|
20241025,190600,2845637670,9850,9850,9850,9850,0
|
|
20241025,190500,2845637670,9850,9850,9850,9850,0
|
|
20241025,190400,2845637670,9850,9850,9850,9850,0
|
|
20241025,190300,2845637670,9850,9850,9850,9850,0
|
|
20241025,190200,2845637670,9850,9850,9850,9850,0
|
|
20241025,190100,2845637670,9850,9850,9850,9850,0
|
|
20241025,190000,2845637670,9850,9850,9850,9850,0
|
|
20241025,185900,2845637670,9850,9850,9850,9850,0
|
|
20241025,185800,2845637670,9850,9850,9850,9850,0
|
|
20241025,185700,2845637670,9850,9850,9850,9850,0
|
|
20241025,185600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,185500,2845637670,9850,9850,9850,9850,0
|
|
20241025,185400,2845637670,9850,9850,9850,9850,0
|
|
20241025,185300,2845637670,9850,9850,9850,9850,0
|
|
20241025,185200,2845637670,9850,9850,9850,9850,0
|
|
20241025,185100,2845637670,9850,9850,9850,9850,0
|
|
20241025,185000,2845637670,9850,9850,9850,9850,0
|
|
20241025,184900,2845637670,9850,9850,9850,9850,0
|
|
20241025,184800,2845637670,9850,9850,9850,9850,0
|
|
20241025,184700,2845637670,9850,9850,9850,9850,0
|
|
20241025,184600,2845637670,9850,9850,9850,9850,0
|
|
20241025,184500,2845637670,9850,9850,9850,9850,0
|
|
20241025,184400,2845637670,9850,9850,9850,9850,0
|
|
20241025,184300,2845637670,9850,9850,9850,9850,0
|
|
20241025,184200,2845637670,9850,9850,9850,9850,0
|
|
20241025,184100,2845637670,9850,9850,9850,9850,0
|
|
20241025,184000,2845637670,9850,9850,9850,9850,0
|
|
20241025,183900,2845637670,9850,9850,9850,9850,0
|
|
20241025,183800,2845637670,9850,9850,9850,9850,0
|
|
20241025,183700,2845637670,9850,9850,9850,9850,0
|
|
20241025,183600,2845637670,9850,9850,9850,9850,0
|
|
20241025,183500,2845637670,9850,9850,9850,9850,0
|
|
20241025,183400,2845637670,9850,9850,9850,9850,0
|
|
20241025,183300,2845637670,9850,9850,9850,9850,0
|
|
20241025,183200,2845637670,9850,9850,9850,9850,0
|
|
20241025,183100,2845637670,9850,9850,9850,9850,0
|
|
20241025,183000,2845637670,9850,9850,9850,9850,0
|
|
20241025,182900,2845637670,9850,9850,9850,9850,0
|
|
20241025,182800,2845637670,9850,9850,9850,9850,0
|
|
20241025,182700,2845637670,9850,9850,9850,9850,0
|
|
20241025,182600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,182500,2845637670,9850,9850,9850,9850,0
|
|
20241025,182400,2845637670,9850,9850,9850,9850,0
|
|
20241025,182300,2845637670,9850,9850,9850,9850,0
|
|
20241025,182200,2845637670,9850,9850,9850,9850,0
|
|
20241025,182100,2845637670,9850,9850,9850,9850,0
|
|
20241025,182000,2845637670,9850,9850,9850,9850,0
|
|
20241025,181900,2845637670,9850,9850,9850,9850,0
|
|
20241025,181800,2845637670,9850,9850,9850,9850,0
|
|
20241025,181700,2845637670,9850,9850,9850,9850,0
|
|
20241025,181600,2845637670,9850,9850,9850,9850,0
|
|
20241025,181500,2845637670,9850,9850,9850,9850,0
|
|
20241025,181400,2845637670,9850,9850,9850,9850,0
|
|
20241025,181300,2845637670,9850,9850,9850,9850,0
|
|
20241025,181200,2845637670,9850,9850,9850,9850,0
|
|
20241025,181100,2845637670,9850,9850,9850,9850,0
|
|
20241025,181000,2845637670,9850,9850,9850,9850,0
|
|
20241025,180900,2845637670,9850,9850,9850,9850,0
|
|
20241025,180800,2845637670,9850,9850,9850,9850,0
|
|
20241025,180700,2845637670,9850,9850,9850,9850,0
|
|
20241025,180600,2845637670,9850,9850,9850,9850,0
|
|
20241025,180500,2845637670,9850,9850,9850,9850,0
|
|
20241025,180400,2845637670,9850,9850,9850,9850,0
|
|
20241025,180300,2845637670,9850,9850,9850,9850,0
|
|
20241025,180200,2845637670,9850,9850,9850,9850,0
|
|
20241025,180100,2845637670,9850,9850,9850,9850,0
|
|
20241025,180000,2845637670,9850,9850,9850,9850,0
|
|
20241025,175900,2845637670,9850,9850,9850,9850,0
|
|
20241025,175800,2845637670,9850,9850,9850,9850,0
|
|
20241025,175700,2845637670,9850,9850,9850,9850,0
|
|
20241025,175600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,175500,2845637670,9850,9850,9850,9850,0
|
|
20241025,175400,2845637670,9850,9850,9850,9850,0
|
|
20241025,175300,2845637670,9850,9850,9850,9850,0
|
|
20241025,175200,2845637670,9850,9850,9850,9850,0
|
|
20241025,175100,2845637670,9850,9850,9850,9850,0
|
|
20241025,175000,2845637670,9850,9850,9850,9850,0
|
|
20241025,174900,2845637670,9850,9850,9850,9850,0
|
|
20241025,174800,2845637670,9850,9850,9850,9850,0
|
|
20241025,174700,2845637670,9850,9850,9850,9850,0
|
|
20241025,174600,2845637670,9850,9850,9850,9850,0
|
|
20241025,174500,2845637670,9850,9850,9850,9850,0
|
|
20241025,174400,2845637670,9850,9850,9850,9850,0
|
|
20241025,174300,2845637670,9850,9850,9850,9850,0
|
|
20241025,174200,2845637670,9850,9850,9850,9850,0
|
|
20241025,174100,2845637670,9850,9850,9850,9850,0
|
|
20241025,174000,2845637670,9850,9850,9850,9850,0
|
|
20241025,173900,2845637670,9850,9850,9850,9850,0
|
|
20241025,173800,2845637670,9850,9850,9850,9850,0
|
|
20241025,173700,2845637670,9850,9850,9850,9850,0
|
|
20241025,173600,2845637670,9850,9850,9850,9850,0
|
|
20241025,173500,2845637670,9850,9850,9850,9850,0
|
|
20241025,173400,2845637670,9850,9850,9850,9850,0
|
|
20241025,173300,2845637670,9850,9850,9850,9850,0
|
|
20241025,173200,2845637670,9850,9850,9850,9850,0
|
|
20241025,173100,2845637670,9850,9850,9850,9850,0
|
|
20241025,173000,2845637670,9850,9850,9850,9850,0
|
|
20241025,172900,2845637670,9850,9850,9850,9850,0
|
|
20241025,172800,2845637670,9850,9850,9850,9850,0
|
|
20241025,172700,2845637670,9850,9850,9850,9850,0
|
|
20241025,172600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,172500,2845637670,9850,9850,9850,9850,0
|
|
20241025,172400,2845637670,9850,9850,9850,9850,0
|
|
20241025,172300,2845637670,9850,9850,9850,9850,0
|
|
20241025,172200,2845637670,9850,9850,9850,9850,0
|
|
20241025,172100,2845637670,9850,9850,9850,9850,0
|
|
20241025,172000,2845637670,9850,9850,9850,9850,0
|
|
20241025,171900,2845637670,9850,9850,9850,9850,0
|
|
20241025,171800,2845637670,9850,9850,9850,9850,0
|
|
20241025,171700,2845637670,9850,9850,9850,9850,0
|
|
20241025,171600,2845637670,9850,9850,9850,9850,0
|
|
20241025,171500,2845637670,9850,9850,9850,9850,0
|
|
20241025,171400,2845637670,9850,9850,9850,9850,0
|
|
20241025,171300,2845637670,9850,9850,9850,9850,0
|
|
20241025,171200,2845637670,9850,9850,9850,9850,0
|
|
20241025,171100,2845637670,9850,9850,9850,9850,0
|
|
20241025,171000,2845637670,9850,9850,9850,9850,0
|
|
20241025,170900,2845637670,9850,9850,9850,9850,0
|
|
20241025,170800,2845637670,9850,9850,9850,9850,0
|
|
20241025,170700,2845637670,9850,9850,9850,9850,0
|
|
20241025,170600,2845637670,9850,9850,9850,9850,0
|
|
20241025,170500,2845637670,9850,9850,9850,9850,0
|
|
20241025,170400,2845637670,9850,9850,9850,9850,0
|
|
20241025,170300,2845637670,9850,9850,9850,9850,0
|
|
20241025,170200,2845637670,9850,9850,9850,9850,0
|
|
20241025,170100,2845637670,9850,9850,9850,9850,0
|
|
20241025,170000,2845637670,9850,9850,9850,9850,0
|
|
20241025,165900,2845637670,9850,9850,9850,9850,0
|
|
20241025,165800,2845637670,9850,9850,9850,9850,0
|
|
20241025,165700,2845637670,9850,9850,9850,9850,0
|
|
20241025,165600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,165500,2845637670,9850,9850,9850,9850,0
|
|
20241025,165400,2845637670,9850,9850,9850,9850,0
|
|
20241025,165300,2845637670,9850,9850,9850,9850,0
|
|
20241025,165200,2845637670,9850,9850,9850,9850,0
|
|
20241025,165100,2845637670,9850,9850,9850,9850,0
|
|
20241025,165000,2845637670,9850,9850,9850,9850,0
|
|
20241025,164900,2845637670,9850,9850,9850,9850,0
|
|
20241025,164800,2845637670,9850,9850,9850,9850,0
|
|
20241025,164700,2845637670,9850,9850,9850,9850,0
|
|
20241025,164600,2845637670,9850,9850,9850,9850,0
|
|
20241025,164500,2845637670,9850,9850,9850,9850,0
|
|
20241025,164400,2845637670,9850,9850,9850,9850,0
|
|
20241025,164300,2845637670,9850,9850,9850,9850,0
|
|
20241025,164200,2845637670,9850,9850,9850,9850,0
|
|
20241025,164100,2845637670,9850,9850,9850,9850,0
|
|
20241025,164000,2845637670,9850,9850,9850,9850,0
|
|
20241025,163900,2845637670,9850,9850,9850,9850,0
|
|
20241025,163800,2845637670,9850,9850,9850,9850,0
|
|
20241025,163700,2845637670,9850,9850,9850,9850,0
|
|
20241025,163600,2845637670,9850,9850,9850,9850,0
|
|
20241025,163500,2845637670,9850,9850,9850,9850,0
|
|
20241025,163400,2845637670,9850,9850,9850,9850,0
|
|
20241025,163300,2845637670,9850,9850,9850,9850,0
|
|
20241025,163200,2845637670,9850,9850,9850,9850,0
|
|
20241025,163100,2845637670,9850,9850,9850,9850,0
|
|
20241025,163000,2845637670,9850,9850,9850,9850,0
|
|
20241025,162900,2845637670,9850,9850,9850,9850,0
|
|
20241025,162800,2845637670,9850,9850,9850,9850,0
|
|
20241025,162700,2845637670,9850,9850,9850,9850,0
|
|
20241025,162600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,162500,2845637670,9850,9850,9850,9850,0
|
|
20241025,162400,2845637670,9850,9850,9850,9850,0
|
|
20241025,162300,2845637670,9850,9850,9850,9850,0
|
|
20241025,162200,2845637670,9850,9850,9850,9850,0
|
|
20241025,162100,2845637670,9850,9850,9850,9850,0
|
|
20241025,162000,2845637670,9850,9850,9850,9850,0
|
|
20241025,161900,2845637670,9850,9850,9850,9850,0
|
|
20241025,161800,2845637670,9850,9850,9850,9850,0
|
|
20241025,161700,2845637670,9850,9850,9850,9850,0
|
|
20241025,161600,2845637670,9850,9850,9850,9850,0
|
|
20241025,161500,2845637670,9850,9850,9850,9850,0
|
|
20241025,161400,2845637670,9850,9850,9850,9850,0
|
|
20241025,161300,2845637670,9850,9850,9850,9850,0
|
|
20241025,161200,2845637670,9850,9850,9850,9850,0
|
|
20241025,161100,2845637670,9850,9850,9850,9850,0
|
|
20241025,161000,2845637670,9850,9850,9850,9850,0
|
|
20241025,160900,2845637670,9850,9850,9850,9850,0
|
|
20241025,160800,2845637670,9850,9850,9850,9850,0
|
|
20241025,160700,2845637670,9850,9850,9850,9850,0
|
|
20241025,160600,2845637670,9850,9850,9850,9850,0
|
|
20241025,160500,2845637670,9850,9850,9850,9850,0
|
|
20241025,160400,2845637670,9850,9850,9850,9850,0
|
|
20241025,160300,2845637670,9850,9850,9850,9850,0
|
|
20241025,160200,2845637670,9850,9850,9850,9850,0
|
|
20241025,160100,2845637670,9850,9850,9850,9850,0
|
|
20241025,160000,2845637670,9850,9850,9850,9850,0
|
|
20241025,155900,2845637670,9850,9850,9850,9850,0
|
|
20241025,155800,2845637670,9850,9850,9850,9850,0
|
|
20241025,155700,2845637670,9850,9850,9850,9850,0
|
|
20241025,155600,2845637670,9850,9850,9850,9850,10747
|
|
20241025,155500,2845637670,9850,9850,9850,9850,0
|
|
20241025,155400,2845637670,9850,9850,9850,9850,0
|
|
20241025,155300,2845637670,9850,9850,9850,9850,0
|
|
20241025,155200,2845637670,9850,9850,9850,9850,0
|
|
20241025,155100,2845637670,9850,9850,9850,9850,0
|
|
20241025,155000,2845637670,9850,9850,9850,9850,0
|
|
20241025,154900,2845637670,9850,9850,9850,9850,0
|
|
20241025,154800,2845637670,9850,9850,9850,9850,0
|
|
20241025,154700,2845637670,9850,9850,9850,9850,0
|
|
20241025,154600,2845637670,9850,9850,9850,9850,0
|
|
20241025,154500,2845637670,9850,9850,9850,9850,0
|
|
20241025,154400,2845637670,9850,9850,9850,9850,0
|
|
20241025,154300,2845637670,9850,9850,9850,9850,0
|
|
20241025,154200,2845637670,9850,9850,9850,9850,0
|
|
20241025,154100,2845637670,9850,9850,9850,9850,0
|
|
20241025,154000,2845637670,9850,9850,9850,9850,0
|
|
20241025,153900,2845637670,9850,9850,9850,9850,0
|
|
20241025,153800,2845637670,9850,9850,9850,9850,0
|
|
20241025,153700,2845637670,9850,9850,9850,9850,0
|
|
20241025,153600,2845637670,9850,9850,9850,9850,0
|
|
20241025,153500,2845637670,9850,9850,9850,9850,0
|
|
20241025,153400,2845637670,9850,9850,9850,9850,0
|
|
20241025,153300,2845637670,9850,9850,9850,9850,0
|
|
20241025,153200,2845637670,9850,9850,9850,9850,0
|
|
20241025,153100,2845637670,9850,9850,9850,9850,0
|
|
20241025,153000,2845637670,9850,9850,9850,9850,10747
|
|
20241025,152900,2739779720,9860,9860,9860,9860,0
|
|
20241025,152800,2739779720,9860,9860,9860,9860,0
|
|
20241025,152700,2739779720,9860,9860,9860,9860,0
|
|
20241025,152600,2739779720,9860,9860,9860,9860,0
|
|
20241025,152500,2739779720,9860,9860,9860,9860,0
|
|
20241025,152400,2739779720,9860,9860,9860,9860,0
|
|
20241025,152300,2739779720,9860,9860,9860,9860,0
|
|
20241025,152200,2739779720,9860,9860,9860,9860,0
|
|
20241025,152100,2739779720,9860,9860,9860,9860,0
|
|
20241025,152000,2739779720,9860,9860,9860,9860,0
|
|
20241025,151900,2739779720,9860,9900,9910,9850,1411
|
|
20241025,151800,2725823210,9910,9920,9920,9840,3213
|
|
20241025,151700,2694107920,9920,9900,9930,9890,1422
|
|
20241025,151600,2680017580,9900,9900,9900,9900,266
|
|
20241025,151500,2677384180,9900,9910,9920,9890,2623
|
|
20241025,151400,2651397680,9920,9880,9930,9880,4256
|
|
20241025,151300,2609268600,9880,9870,9880,9860,857
|
|
20241025,151200,2600806080,9880,9870,9880,9860,700
|
|
20241025,151100,2593899430,9870,9870,9870,9860,167
|
|
20241025,151000,2592252160,9870,9880,9880,9860,889
|
|
20241025,150900,2583477780,9870,9880,9880,9870,2033
|
|
20241025,150800,2563395830,9870,9870,9870,9860,1029
|
|
20241025,150700,2553244600,9860,9890,9900,9830,5033
|
|
20241025,150600,2503580420,9900,9830,9900,9830,6499
|
|
20241025,150500,2439490560,9830,9830,9830,9830,1294
|
|
20241025,150400,2426770540,9830,9840,9840,9820,1254
|
|
20241025,150300,2414439720,9840,9840,9850,9830,1169
|
|
20241025,150200,2402937000,9830,9840,9840,9830,1478
|
|
20241025,150100,2388394970,9850,9840,9860,9840,3193
|
|
20241025,150000,2356951500,9850,9850,9860,9840,2927
|
|
20241025,145900,2328131650,9850,9790,9860,9790,5668
|
|
20241025,145800,2272342710,9800,9810,9810,9800,43
|
|
20241025,145700,2271921120,9810,9780,9850,9780,13280
|
|
20241025,145600,2141656430,9770,9770,9780,9770,640
|
|
20241025,145500,2135403250,9780,9750,9780,9750,2059
|
|
20241025,145400,2115311290,9760,9760,9760,9750,759
|
|
20241025,145300,2107903540,9760,9740,9760,9730,2154
|
|
20241025,145200,2086910110,9750,9750,9750,9750,177
|
|
20241025,145100,2085184360,9750,9750,9760,9750,1058
|
|
20241025,145000,2074868350,9760,9750,9760,9750,1277
|
|
20241025,144900,2062417210,9760,9720,9760,9710,4794
|
|
20241025,144800,2015783180,9720,9720,9720,9720,267
|
|
20241025,144700,2013187940,9720,9730,9730,9720,15
|
|
20241025,144600,2013042010,9730,9730,9730,9730,1092
|
|
20241025,144500,2002416850,9720,9720,9720,9720,2
|
|
20241025,144400,2002397410,9730,9750,9750,9730,1341
|
|
20241025,144300,1989333650,9750,9730,9750,9730,589
|
|
20241025,144200,1983601070,9730,9730,9740,9710,3227
|
|
20241025,144100,1952189610,9730,9730,9730,9720,679
|
|
20241025,144000,1945587940,9730,9700,9730,9700,1450
|
|
20241025,143900,1931491040,9700,9700,9700,9700,260
|
|
20241025,143800,1928969040,9700,9700,9700,9700,2
|
|
20241025,143700,1928949640,9720,9720,9720,9720,0
|
|
20241025,143600,1928949640,9720,9710,9720,9690,365
|
|
20241025,143500,1925405850,9700,9690,9700,9690,116
|
|
20241025,143400,1924280670,9700,9700,9700,9700,1
|
|
20241025,143300,1924270970,9690,9690,9690,9690,132
|
|
20241025,143200,1922991890,9710,9710,9710,9710,1862
|
|
20241025,143100,1904911870,9710,9710,9710,9710,2
|
|
20241025,143000,1904892450,9720,9690,9720,9680,600
|
|
20241025,142900,1899075180,9680,9690,9690,9680,133
|
|
20241025,142800,1897786580,9680,9670,9680,9670,2515
|
|
20241025,142700,1873452190,9670,9670,9670,9660,284
|
|
20241025,142600,1870705930,9670,9680,9680,9670,355
|
|
20241025,142500,1867273060,9670,9670,9670,9670,17
|
|
20241025,142400,1867108670,9670,9680,9680,9670,585
|
|
20241025,142300,1861445890,9680,9680,9680,9680,108
|
|
20241025,142200,1860400450,9680,9680,9680,9680,335
|
|
20241025,142100,1857157650,9670,9670,9670,9670,200
|
|
20241025,142000,1855223650,9670,9670,9680,9670,30
|
|
20241025,141900,1854933520,9680,9680,9680,9680,110
|
|
20241025,141800,1853868720,9670,9680,9680,9670,850
|
|
20241025,141700,1845648950,9690,9690,9690,9690,1
|
|
20241025,141600,1845639260,9670,9680,9690,9670,830
|
|
20241025,141500,1837604870,9680,9680,9690,9680,17
|
|
20241025,141400,1837440290,9680,9690,9690,9680,14
|
|
20241025,141300,1837304760,9690,9680,9690,9680,71
|
|
20241025,141200,1836616890,9680,9680,9680,9680,13
|
|
20241025,141100,1836491050,9690,9680,9690,9680,210
|
|
20241025,141000,1834456240,9680,9680,9680,9680,9
|
|
20241025,140900,1834369120,9690,9680,9690,9680,3
|
|
20241025,140800,1834340070,9690,9690,9690,9690,5
|
|
20241025,140700,1834291620,9670,9690,9690,9670,6
|
|
20241025,140600,1834233520,9670,9670,9670,9670,0
|
|
20241025,140500,1834233520,9670,9680,9680,9670,83
|
|
20241025,140400,1833430100,9670,9670,9670,9670,8
|
|
20241025,140300,1833352740,9670,9670,9670,9670,0
|
|
20241025,140200,1833352740,9670,9680,9680,9670,2005
|
|
20241025,140100,1813955570,9680,9690,9690,9670,1812
|
|
20241025,140000,1796430500,9670,9690,9690,9670,1037
|
|
20241025,135900,1786392250,9690,9690,9690,9670,1446
|
|
20241025,135800,1772396070,9690,9690,9690,9690,2
|
|
20241025,135700,1772376690,9700,9700,9700,9700,416
|
|
20241025,135600,1768341490,9700,9720,9720,9700,410
|
|
20241025,135500,1764360410,9710,9710,9720,9710,74
|
|
20241025,135400,1763641660,9720,9710,9720,9710,102
|
|
20241025,135300,1762651220,9710,9710,9720,9710,6
|
|
20241025,135200,1762592930,9710,9710,9710,9710,10
|
|
20241025,135100,1762495830,9710,9720,9720,9710,685
|
|
20241025,135000,1755837650,9730,9720,9730,9720,272
|
|
20241025,134900,1753193600,9720,9730,9730,9720,2077
|
|
20241025,134800,1733004410,9730,9740,9740,9730,1006
|
|
20241025,134700,1723215980,9730,9740,9740,9730,7
|
|
20241025,134600,1723147820,9740,9740,9740,9730,85
|
|
20241025,134500,1722320120,9730,9740,9740,9730,26
|
|
20241025,134400,1722066900,9740,9730,9740,9730,755
|
|
20241025,134300,1714720740,9730,9740,9740,9730,2004
|
|
20241025,134200,1695221780,9740,9740,9740,9730,39
|
|
20241025,134100,1694841940,9740,9740,9740,9740,25
|
|
20241025,134000,1694598440,9730,9730,9730,9730,12
|
|
20241025,133900,1694481680,9750,9740,9750,9740,1215
|
|
20241025,133800,1682644430,9740,9740,9740,9730,37
|
|
20241025,133700,1682284070,9740,9720,9740,9720,1781
|
|
20241025,133600,1664965610,9710,9720,9720,9710,26
|
|
20241025,133500,1664713020,9720,9710,9720,9710,3
|
|
20241025,133400,1664683880,9720,9720,9720,9720,11
|
|
20241025,133300,1664576960,9710,9720,9720,9710,13
|
|
20241025,133200,1664450620,9720,9720,9720,9720,1323
|
|
20241025,133100,1651591060,9720,9690,9720,9690,1471
|
|
20241025,133000,1637308010,9700,9710,9710,9680,1792
|
|
20241025,132900,1619932620,9700,9700,9700,9700,22
|
|
20241025,132800,1619719220,9710,9710,9710,9710,108
|
|
20241025,132700,1618670540,9700,9700,9700,9700,1530
|
|
20241025,132600,1603829540,9700,9700,9700,9700,2
|
|
20241025,132500,1603810140,9710,9710,9710,9710,1022
|
|
20241025,132400,1593886520,9710,9710,9710,9710,443
|
|
20241025,132300,1589584990,9710,9720,9720,9710,796
|
|
20241025,132200,1581855820,9710,9710,9720,9710,124
|
|
20241025,132100,1580651760,9720,9720,9720,9720,0
|
|
20241025,132000,1580651760,9720,9720,9720,9710,35
|
|
20241025,131900,1580311830,9730,9720,9730,9720,104
|
|
20241025,131800,1579300910,9720,9740,9740,9720,3
|
|
20241025,131700,1579271730,9740,9720,9740,9720,105
|
|
20241025,131600,1578251030,9720,9740,9740,9720,102
|
|
20241025,131500,1577257590,9740,9730,9740,9730,185
|
|
20241025,131400,1575457510,9740,9740,9740,9740,22
|
|
20241025,131300,1575243230,9730,9730,9730,9730,102
|
|
20241025,131200,1574250770,9730,9730,9740,9730,520
|
|
20241025,131100,1569191070,9740,9730,9740,9730,1535
|
|
20241025,131000,1554255490,9740,9730,9740,9730,1405
|
|
20241025,130900,1540583030,9720,9720,9720,9710,638
|
|
20241025,130800,1534381690,9720,9720,9720,9720,171
|
|
20241025,130700,1532719570,9720,9720,9720,9720,9
|
|
20241025,130600,1532632090,9730,9720,9730,9720,29
|
|
20241025,130500,1532350180,9720,9730,9730,9720,131
|
|
20241025,130400,1531076650,9730,9720,9730,9720,44
|
|
20241025,130300,1530648550,9730,9710,9730,9710,202
|
|
20241025,130200,1528687090,9730,9710,9730,9700,540
|
|
20241025,130100,1523440210,9710,9730,9730,9710,1402
|
|
20241025,130000,1509825760,9710,9720,9720,9710,15
|
|
20241025,125900,1509679980,9730,9730,9730,9730,0
|
|
20241025,125800,1509679980,9730,9740,9740,9730,91
|
|
20241025,125700,1508794530,9740,9730,9740,9730,704
|
|
20241025,125600,1501944570,9730,9750,9750,9730,624
|
|
20241025,125500,1495871600,9740,9740,9750,9740,835
|
|
20241025,125400,1487738690,9750,9750,9750,9750,0
|
|
20241025,125300,1487738690,9750,9740,9750,9740,4
|
|
20241025,125200,1487699710,9750,9750,9750,9750,0
|
|
20241025,125100,1487699710,9750,9740,9750,9740,23
|
|
20241025,125000,1487475480,9750,9740,9750,9740,61
|
|
20241025,124900,1486880940,9750,9750,9750,9740,454
|
|
20241025,124800,1482454460,9750,9760,9760,9750,1116
|
|
20241025,124700,1471562310,9750,9760,9760,9750,3081
|
|
20241025,124600,1441519770,9750,9750,9750,9750,2
|
|
20241025,124500,1441500270,9760,9740,9760,9740,2014
|
|
20241025,124400,1421851030,9740,9750,9750,9740,704
|
|
20241025,124300,1414987150,9750,9750,9750,9750,500
|
|
20241025,124200,1410112150,9750,9750,9760,9750,245
|
|
20241025,124100,1407723110,9750,9740,9750,9740,1318
|
|
20241025,124000,1394884560,9730,9720,9730,9720,1984
|
|
20241025,123900,1375590240,9710,9710,9710,9710,0
|
|
20241025,123800,1375590240,9710,9730,9730,9710,283
|
|
20241025,123700,1372838860,9720,9720,9720,9720,580
|
|
20241025,123600,1367201260,9720,9730,9730,9720,464
|
|
20241025,123500,1362686560,9720,9730,9730,9720,105
|
|
20241025,123400,1361664930,9730,9730,9730,9730,0
|
|
20241025,123300,1361664930,9730,9720,9730,9720,71
|
|
20241025,123200,1360974600,9730,9730,9730,9730,1
|
|
20241025,123100,1360964870,9720,9720,9720,9720,2
|
|
20241025,123000,1360945430,9730,9730,9730,9730,1
|
|
20241025,122900,1360935700,9720,9730,9730,9720,3
|
|
20241025,122800,1360906530,9720,9740,9740,9720,785
|
|
20241025,122700,1353270120,9740,9740,9740,9740,110
|
|
20241025,122600,1352198720,9740,9740,9760,9740,465
|
|
20241025,122500,1347669590,9750,9760,9760,9750,75
|
|
20241025,122400,1346938320,9750,9750,9760,9750,543
|
|
20241025,122300,1341644060,9760,9750,9760,9750,2384
|
|
20241025,122200,1318394230,9750,9740,9750,9740,33
|
|
20241025,122100,1318072790,9740,9750,9750,9730,629
|
|
20241025,122000,1311952340,9740,9740,9750,9740,159
|
|
20241025,121900,1310403660,9740,9730,9740,9730,32
|
|
20241025,121800,1310092090,9730,9750,9750,9730,72
|
|
20241025,121700,1309390850,9740,9740,9740,9740,588
|
|
20241025,121600,1303663730,9740,9730,9750,9720,2057
|
|
20241025,121500,1283640300,9720,9730,9730,9720,34
|
|
20241025,121400,1283309600,9730,9710,9730,9710,9
|
|
20241025,121300,1283222190,9720,9730,9730,9720,97
|
|
20241025,121200,1282278430,9720,9720,9720,9720,10
|
|
20241025,121100,1282181230,9720,9720,9720,9720,12
|
|
20241025,121000,1282064590,9730,9720,9730,9720,28
|
|
20241025,120900,1281792160,9730,9730,9730,9720,40
|
|
20241025,120800,1281402980,9730,9720,9730,9720,2
|
|
20241025,120700,1281383530,9720,9720,9720,9720,21
|
|
20241025,120600,1281179410,9730,9710,9730,9710,134
|
|
20241025,120500,1279876930,9720,9700,9720,9700,51
|
|
20241025,120400,1279382210,9720,9710,9720,9710,7
|
|
20241025,120300,1279314190,9720,9710,9720,9710,26
|
|
20241025,120200,1279061720,9720,9710,9720,9710,3
|
|
20241025,120100,1279032580,9720,9720,9720,9720,21
|
|
20241025,120000,1278828460,9710,9710,9710,9710,2
|
|
20241025,115900,1278809040,9700,9700,9700,9700,5
|
|
20241025,115800,1278760540,9710,9720,9720,9710,105
|
|
20241025,115700,1277739960,9700,9720,9730,9700,321
|
|
20241025,115600,1274625590,9710,9710,9710,9700,20
|
|
20241025,115500,1274431490,9700,9700,9700,9700,3
|
|
20241025,115400,1274402390,9710,9710,9710,9710,42
|
|
20241025,115300,1273994570,9710,9720,9720,9710,422
|
|
20241025,115200,1269892830,9720,9720,9720,9710,979
|
|
20241025,115100,1260376960,9720,9720,9720,9720,312
|
|
20241025,115000,1257344320,9720,9720,9720,9720,400
|
|
20241025,114900,1253456320,9720,9720,9720,9720,7
|
|
20241025,114800,1253388280,9730,9730,9730,9730,717
|
|
20241025,114700,1246411870,9730,9730,9740,9730,47
|
|
20241025,114600,1245954350,9730,9680,9730,9680,2477
|
|
20241025,114500,1221881430,9700,9700,9700,9700,753
|
|
20241025,114400,1214577330,9690,9690,9690,9690,2
|
|
20241025,114300,1214557950,9680,9700,9700,9680,473
|
|
20241025,114200,1209978620,9690,9690,9690,9690,602
|
|
20241025,114100,1204145240,9690,9690,9690,9690,17
|
|
20241025,114000,1203980510,9700,9700,9710,9690,1395
|
|
20241025,113900,1190449010,9690,9690,9690,9690,0
|
|
20241025,113800,1190449010,9690,9680,9690,9680,794
|
|
20241025,113700,1182756350,9680,9680,9680,9680,164
|
|
20241025,113600,1181168830,9670,9670,9680,9670,17
|
|
20241025,113500,1181004340,9660,9670,9670,9660,223
|
|
20241025,113400,1178848340,9670,9690,9690,9670,533
|
|
20241025,113300,1173693370,9680,9680,9680,9680,502
|
|
20241025,113200,1168834010,9690,9680,9690,9680,170
|
|
20241025,113100,1167188400,9670,9670,9670,9660,706
|
|
20241025,113000,1160361450,9690,9690,9690,9690,762
|
|
20241025,112900,1152977670,9690,9700,9700,9690,70
|
|
20241025,112800,1152298740,9690,9700,9700,9690,33
|
|
20241025,112700,1151978770,9690,9670,9700,9670,2361
|
|
20241025,112600,1129129680,9670,9660,9670,9660,3
|
|
20241025,112500,1129100690,9660,9660,9660,9660,2273
|
|
20241025,112400,1107143510,9660,9650,9660,9650,149
|
|
20241025,112300,1105705420,9660,9650,9660,9650,34
|
|
20241025,112200,1105377020,9650,9660,9660,9650,78
|
|
20241025,112100,1104623690,9660,9660,9660,9660,45
|
|
20241025,112000,1104188990,9660,9660,9660,9650,83
|
|
20241025,111900,1103387230,9650,9660,9660,9650,154
|
|
20241025,111800,1101901120,9650,9660,9660,9650,22
|
|
20241025,111700,1101688620,9650,9650,9650,9650,15
|
|
20241025,111600,1101543870,9660,9660,9660,9650,485
|
|
20241025,111500,1096862170,9660,9650,9660,9650,295
|
|
20241025,111400,1094015200,9650,9650,9660,9650,19
|
|
20241025,111300,1093831840,9650,9650,9650,9650,16
|
|
20241025,111200,1093677440,9650,9650,9650,9650,325
|
|
20241025,111100,1090541190,9650,9660,9660,9650,73
|
|
20241025,111000,1089836030,9660,9650,9660,9650,422
|
|
20241025,110900,1085763720,9640,9660,9660,9640,3599
|
|
20241025,110800,1051033980,9650,9650,9650,9650,41
|
|
20241025,110700,1050638330,9650,9660,9660,9650,280
|
|
20241025,110600,1047934550,9660,9650,9660,9650,82
|
|
20241025,110500,1047142450,9660,9670,9670,9660,3198
|
|
20241025,110400,1016232900,9670,9670,9670,9670,102
|
|
20241025,110300,1015246560,9670,9660,9670,9660,1169
|
|
20241025,110200,1003943260,9670,9670,9670,9660,535
|
|
20241025,110100,998769880,9670,9670,9670,9670,38
|
|
20241025,110000,998402420,9660,9670,9670,9660,14
|
|
20241025,105900,998267060,9670,9670,9670,9670,105
|
|
20241025,105800,997251710,9670,9670,9670,9660,512
|
|
20241025,105700,992305690,9670,9660,9670,9660,1406
|
|
20241025,105600,978709790,9670,9670,9670,9670,211
|
|
20241025,105500,976669420,9670,9670,9670,9660,52
|
|
20241025,105400,976166800,9670,9670,9670,9670,114
|
|
20241025,105300,975064420,9660,9670,9670,9660,3004
|
|
20241025,105200,946045760,9670,9670,9670,9670,25
|
|
20241025,105100,945804010,9660,9670,9670,9660,14
|
|
20241025,105000,945668750,9670,9670,9670,9660,1047
|
|
20241025,104900,935544340,9670,9680,9680,9670,1841
|
|
20241025,104800,917735880,9680,9680,9690,9680,566
|
|
20241025,104700,912256790,9670,9670,9670,9670,113
|
|
20241025,104600,911164080,9680,9670,9680,9670,4
|
|
20241025,104500,911125380,9670,9670,9670,9660,1140
|
|
20241025,104400,900103590,9670,9680,9680,9670,101
|
|
20241025,104300,899125930,9680,9680,9680,9680,28
|
|
20241025,104200,898854890,9690,9670,9690,9670,972
|
|
20241025,104100,889454760,9660,9670,9670,9660,1000
|
|
20241025,104000,879794320,9670,9670,9670,9670,42
|
|
20241025,103900,879388180,9670,9670,9670,9670,100
|
|
20241025,103800,878421180,9670,9670,9670,9650,713
|
|
20241025,103700,871539400,9660,9660,9670,9660,155
|
|
20241025,103600,870041940,9670,9670,9680,9650,1242
|
|
20241025,103500,858042410,9670,9670,9680,9670,29
|
|
20241025,103400,857761960,9670,9680,9680,9670,34
|
|
20241025,103300,857432960,9680,9670,9680,9670,580
|
|
20241025,103200,851824240,9680,9690,9690,9670,85
|
|
20241025,103100,851002190,9670,9690,9690,9670,364
|
|
20241025,103000,847478140,9700,9720,9720,9700,627
|
|
20241025,102900,841395930,9710,9710,9710,9710,368
|
|
20241025,102800,837822650,9720,9720,9720,9720,334
|
|
20241025,102700,834576170,9720,9720,9720,9720,7
|
|
20241025,102600,834508130,9730,9720,9730,9720,203
|
|
20241025,102500,832534770,9720,9730,9730,9720,62
|
|
20241025,102400,831931910,9720,9730,9730,9720,229
|
|
20241025,102300,829705030,9730,9740,9740,9730,547
|
|
20241025,102200,824378720,9740,9740,9740,9740,325
|
|
20241025,102100,821213220,9740,9740,9740,9740,82
|
|
20241025,102000,820414540,9730,9730,9750,9730,924
|
|
20241025,101900,811416600,9740,9730,9740,9730,1138
|
|
20241025,101800,800343560,9720,9720,9730,9720,317
|
|
20241025,101700,797262270,9720,9720,9720,9710,6
|
|
20241025,101600,797203970,9720,9720,9720,9720,23
|
|
20241025,101500,796980410,9710,9710,9710,9710,4
|
|
20241025,101400,796941570,9720,9720,9720,9720,88
|
|
20241025,101300,796086210,9710,9720,9720,9710,69
|
|
20241025,101200,795416210,9710,9700,9710,9700,1907
|
|
20241025,101100,776909860,9700,9690,9700,9680,130
|
|
20241025,101000,775649930,9680,9680,9680,9680,3
|
|
20241025,100900,775620890,9660,9670,9680,9660,1853
|
|
20241025,100800,757715690,9680,9700,9700,9680,2376
|
|
20241025,100700,734710780,9690,9690,9700,9690,43
|
|
20241025,100600,734293770,9690,9690,9700,9690,10
|
|
20241025,100500,734196810,9700,9700,9700,9700,200
|
|
20241025,100400,732256810,9690,9690,9690,9680,51
|
|
20241025,100300,731762650,9680,9680,9690,9670,1137
|
|
20241025,100200,720763970,9690,9690,9690,9670,1323
|
|
20241025,100100,707956940,9690,9690,9700,9690,1994
|
|
20241025,100000,688635040,9690,9690,9690,9690,12
|
|
20241025,095900,688518760,9680,9690,9690,9680,127
|
|
20241025,095800,687288390,9680,9690,9700,9680,284
|
|
20241025,095700,684536430,9690,9690,9700,9690,40
|
|
20241025,095600,684148470,9690,9690,9690,9690,60
|
|
20241025,095500,683567070,9690,9690,9690,9690,814
|
|
20241025,095400,675679410,9690,9690,9690,9690,750
|
|
20241025,095300,668411910,9690,9700,9700,9680,1588
|
|
20241025,095200,653034910,9700,9700,9700,9700,120
|
|
20241025,095100,651870910,9700,9710,9710,9670,9281
|
|
20241025,095000,561998670,9710,9710,9710,9700,67
|
|
20241025,094900,561348240,9710,9730,9730,9700,173
|
|
20241025,094800,559666450,9730,9720,9730,9720,322
|
|
20241025,094700,556536510,9700,9710,9710,9700,32
|
|
20241025,094600,556225950,9710,9710,9710,9700,827
|
|
20241025,094500,548195800,9710,9700,9710,9700,293
|
|
20241025,094400,545353570,9690,9710,9710,9690,2160
|
|
20241025,094300,524401900,9720,9720,9720,9710,86
|
|
20241025,094200,523566600,9720,9730,9730,9710,3426
|
|
20241025,094100,490271780,9730,9730,9730,9730,40
|
|
20241025,094000,489882580,9740,9740,9740,9730,507
|
|
20241025,093900,484949440,9720,9730,9740,9720,629
|
|
20241025,093800,478829540,9720,9720,9720,9710,530
|
|
20241025,093700,473677970,9720,9710,9720,9710,103
|
|
20241025,093600,472676830,9720,9720,9720,9720,100
|
|
20241025,093500,471704830,9720,9740,9740,9710,1880
|
|
20241025,093400,453421230,9730,9730,9730,9730,1565
|
|
20241025,093300,438193780,9730,9730,9740,9730,45
|
|
20241025,093200,437755920,9740,9750,9750,9740,188
|
|
20241025,093100,435923910,9750,9760,9760,9750,22
|
|
20241025,093000,435709210,9760,9760,9760,9750,4
|
|
20241025,092900,435670190,9740,9740,9760,9740,401
|
|
20241025,092800,431760350,9740,9740,9750,9740,1433
|
|
20241025,092700,417801920,9750,9750,9760,9750,2651
|
|
20241025,092600,391954660,9760,9760,9760,9750,571
|
|
20241025,092500,386381720,9760,9760,9760,9760,2
|
|
20241025,092400,386362200,9760,9760,9760,9760,1376
|
|
20241025,092300,372932440,9750,9750,9750,9740,1446
|
|
20241025,092200,358834040,9760,9760,9760,9760,67
|
|
20241025,092100,358180120,9760,9770,9770,9760,57
|
|
20241025,092000,357623750,9750,9750,9760,9750,95
|
|
20241025,091900,356696620,9760,9770,9780,9760,736
|
|
20241025,091800,349511310,9760,9780,9780,9760,845
|
|
20241025,091700,341249620,9790,9800,9800,9790,193
|
|
20241025,091600,339359920,9800,9790,9800,9790,2095
|
|
20241025,091500,318837120,9790,9780,9800,9780,1887
|
|
20241025,091400,300368270,9770,9760,9770,9760,791
|
|
20241025,091300,292645870,9760,9740,9760,9740,9852
|
|
20241025,091200,196600190,9740,9750,9750,9740,2329
|
|
20241025,091100,173911750,9740,9710,9740,9710,1842
|
|
20241025,091000,156015530,9710,9730,9730,9710,2360
|
|
20241025,090900,133070670,9740,9750,9750,9740,692
|
|
20241025,090800,126330570,9760,9760,9760,9740,805
|
|
20241025,090700,118480260,9760,9760,9760,9760,402
|
|
20241025,090600,114556740,9750,9760,9760,9750,1383
|
|
20241025,090500,101072180,9760,9750,9760,9750,2218
|
|
20241025,090400,79439670,9760,9750,9760,9750,881
|
|
20241025,090300,70841450,9760,9760,9760,9740,928
|
|
20241025,090200,61796880,9760,9760,9790,9740,1644
|
|
20241025,090100,45762010,9780,9790,9800,9780,1109
|
|
20241025,090000,34908840,9790,9720,9790,9720,3432
|