668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200500,674378635,3815,3815,3815,3815,6284
|
|
20241025,200400,674378635,3815,3815,3815,3815,0
|
|
20241025,200300,674378635,3815,3815,3815,3815,0
|
|
20241025,200200,674378635,3815,3815,3815,3815,0
|
|
20241025,200100,674378635,3815,3815,3815,3815,0
|
|
20241025,200000,674378635,3815,3815,3815,3815,0
|
|
20241025,195900,674378635,3815,3815,3815,3815,0
|
|
20241025,195800,674378635,3815,3815,3815,3815,0
|
|
20241025,195700,674378635,3815,3815,3815,3815,0
|
|
20241025,195600,674378635,3815,3815,3815,3815,0
|
|
20241025,195500,674378635,3815,3815,3815,3815,0
|
|
20241025,195400,674378635,3815,3815,3815,3815,0
|
|
20241025,195300,674378635,3815,3815,3815,3815,0
|
|
20241025,195200,674378635,3815,3815,3815,3815,0
|
|
20241025,195100,674378635,3815,3815,3815,3815,0
|
|
20241025,195000,674378635,3815,3815,3815,3815,0
|
|
20241025,194900,674378635,3815,3815,3815,3815,0
|
|
20241025,194800,674378635,3815,3815,3815,3815,0
|
|
20241025,194700,674378635,3815,3815,3815,3815,0
|
|
20241025,194600,674378635,3815,3815,3815,3815,0
|
|
20241025,194500,674378635,3815,3815,3815,3815,0
|
|
20241025,194400,674378635,3815,3815,3815,3815,0
|
|
20241025,194300,674378635,3815,3815,3815,3815,0
|
|
20241025,194200,674378635,3815,3815,3815,3815,0
|
|
20241025,194100,674378635,3815,3815,3815,3815,0
|
|
20241025,194000,674378635,3815,3815,3815,3815,0
|
|
20241025,193900,674378635,3815,3815,3815,3815,0
|
|
20241025,193800,674378635,3815,3815,3815,3815,0
|
|
20241025,193700,674378635,3815,3815,3815,3815,0
|
|
20241025,193600,674378635,3815,3815,3815,3815,0
|
|
20241025,193500,674378635,3815,3815,3815,3815,6284
|
|
20241025,193400,674378635,3815,3815,3815,3815,0
|
|
20241025,193300,674378635,3815,3815,3815,3815,0
|
|
20241025,193200,674378635,3815,3815,3815,3815,0
|
|
20241025,193100,674378635,3815,3815,3815,3815,0
|
|
20241025,193000,674378635,3815,3815,3815,3815,0
|
|
20241025,192900,674378635,3815,3815,3815,3815,0
|
|
20241025,192800,674378635,3815,3815,3815,3815,0
|
|
20241025,192700,674378635,3815,3815,3815,3815,0
|
|
20241025,192600,674378635,3815,3815,3815,3815,0
|
|
20241025,192500,674378635,3815,3815,3815,3815,0
|
|
20241025,192400,674378635,3815,3815,3815,3815,0
|
|
20241025,192300,674378635,3815,3815,3815,3815,0
|
|
20241025,192200,674378635,3815,3815,3815,3815,0
|
|
20241025,192100,674378635,3815,3815,3815,3815,0
|
|
20241025,192000,674378635,3815,3815,3815,3815,0
|
|
20241025,191900,674378635,3815,3815,3815,3815,0
|
|
20241025,191800,674378635,3815,3815,3815,3815,0
|
|
20241025,191700,674378635,3815,3815,3815,3815,0
|
|
20241025,191600,674378635,3815,3815,3815,3815,0
|
|
20241025,191500,674378635,3815,3815,3815,3815,0
|
|
20241025,191400,674378635,3815,3815,3815,3815,0
|
|
20241025,191300,674378635,3815,3815,3815,3815,0
|
|
20241025,191200,674378635,3815,3815,3815,3815,0
|
|
20241025,191100,674378635,3815,3815,3815,3815,0
|
|
20241025,191000,674378635,3815,3815,3815,3815,0
|
|
20241025,190900,674378635,3815,3815,3815,3815,0
|
|
20241025,190800,674378635,3815,3815,3815,3815,0
|
|
20241025,190700,674378635,3815,3815,3815,3815,0
|
|
20241025,190600,674378635,3815,3815,3815,3815,0
|
|
20241025,190500,674378635,3815,3815,3815,3815,6284
|
|
20241025,190400,674378635,3815,3815,3815,3815,0
|
|
20241025,190300,674378635,3815,3815,3815,3815,0
|
|
20241025,190200,674378635,3815,3815,3815,3815,0
|
|
20241025,190100,674378635,3815,3815,3815,3815,0
|
|
20241025,190000,674378635,3815,3815,3815,3815,0
|
|
20241025,185900,674378635,3815,3815,3815,3815,0
|
|
20241025,185800,674378635,3815,3815,3815,3815,0
|
|
20241025,185700,674378635,3815,3815,3815,3815,0
|
|
20241025,185600,674378635,3815,3815,3815,3815,0
|
|
20241025,185500,674378635,3815,3815,3815,3815,0
|
|
20241025,185400,674378635,3815,3815,3815,3815,0
|
|
20241025,185300,674378635,3815,3815,3815,3815,0
|
|
20241025,185200,674378635,3815,3815,3815,3815,0
|
|
20241025,185100,674378635,3815,3815,3815,3815,0
|
|
20241025,185000,674378635,3815,3815,3815,3815,0
|
|
20241025,184900,674378635,3815,3815,3815,3815,0
|
|
20241025,184800,674378635,3815,3815,3815,3815,0
|
|
20241025,184700,674378635,3815,3815,3815,3815,0
|
|
20241025,184600,674378635,3815,3815,3815,3815,0
|
|
20241025,184500,674378635,3815,3815,3815,3815,0
|
|
20241025,184400,674378635,3815,3815,3815,3815,0
|
|
20241025,184300,674378635,3815,3815,3815,3815,0
|
|
20241025,184200,674378635,3815,3815,3815,3815,0
|
|
20241025,184100,674378635,3815,3815,3815,3815,0
|
|
20241025,184000,674378635,3815,3815,3815,3815,0
|
|
20241025,183900,674378635,3815,3815,3815,3815,0
|
|
20241025,183800,674378635,3815,3815,3815,3815,0
|
|
20241025,183700,674378635,3815,3815,3815,3815,0
|
|
20241025,183600,674378635,3815,3815,3815,3815,0
|
|
20241025,183500,674378635,3815,3815,3815,3815,6284
|
|
20241025,183400,674378635,3815,3815,3815,3815,0
|
|
20241025,183300,674378635,3815,3815,3815,3815,0
|
|
20241025,183200,674378635,3815,3815,3815,3815,0
|
|
20241025,183100,674378635,3815,3815,3815,3815,0
|
|
20241025,183000,674378635,3815,3815,3815,3815,0
|
|
20241025,182900,674378635,3815,3815,3815,3815,0
|
|
20241025,182800,674378635,3815,3815,3815,3815,0
|
|
20241025,182700,674378635,3815,3815,3815,3815,0
|
|
20241025,182600,674378635,3815,3815,3815,3815,0
|
|
20241025,182500,674378635,3815,3815,3815,3815,0
|
|
20241025,182400,674378635,3815,3815,3815,3815,0
|
|
20241025,182300,674378635,3815,3815,3815,3815,0
|
|
20241025,182200,674378635,3815,3815,3815,3815,0
|
|
20241025,182100,674378635,3815,3815,3815,3815,0
|
|
20241025,182000,674378635,3815,3815,3815,3815,0
|
|
20241025,181900,674378635,3815,3815,3815,3815,0
|
|
20241025,181800,674378635,3815,3815,3815,3815,0
|
|
20241025,181700,674378635,3815,3815,3815,3815,0
|
|
20241025,181600,674378635,3815,3815,3815,3815,0
|
|
20241025,181500,674378635,3815,3815,3815,3815,0
|
|
20241025,181400,674378635,3815,3815,3815,3815,0
|
|
20241025,181300,674378635,3815,3815,3815,3815,0
|
|
20241025,181200,674378635,3815,3815,3815,3815,0
|
|
20241025,181100,674378635,3815,3815,3815,3815,0
|
|
20241025,181000,674378635,3815,3815,3815,3815,0
|
|
20241025,180900,674378635,3815,3815,3815,3815,0
|
|
20241025,180800,674378635,3815,3815,3815,3815,0
|
|
20241025,180700,674378635,3815,3815,3815,3815,0
|
|
20241025,180600,674378635,3815,3815,3815,3815,0
|
|
20241025,180500,674378635,3815,3815,3815,3815,6284
|
|
20241025,180400,674378635,3815,3815,3815,3815,0
|
|
20241025,180300,674378635,3815,3815,3815,3815,0
|
|
20241025,180200,674378635,3815,3815,3815,3815,0
|
|
20241025,180100,674378635,3815,3815,3815,3815,0
|
|
20241025,180000,674378635,3815,3815,3815,3815,0
|
|
20241025,175900,674378635,3815,3815,3815,3815,0
|
|
20241025,175800,674378635,3815,3815,3815,3815,0
|
|
20241025,175700,674378635,3815,3815,3815,3815,0
|
|
20241025,175600,674378635,3815,3815,3815,3815,0
|
|
20241025,175500,674378635,3815,3815,3815,3815,0
|
|
20241025,175400,674378635,3815,3815,3815,3815,0
|
|
20241025,175300,674378635,3815,3815,3815,3815,0
|
|
20241025,175200,674378635,3815,3815,3815,3815,0
|
|
20241025,175100,674378635,3815,3815,3815,3815,0
|
|
20241025,175000,674378635,3815,3815,3815,3815,0
|
|
20241025,174900,674378635,3815,3815,3815,3815,0
|
|
20241025,174800,674378635,3815,3815,3815,3815,0
|
|
20241025,174700,674378635,3815,3815,3815,3815,0
|
|
20241025,174600,674378635,3815,3815,3815,3815,0
|
|
20241025,174500,674378635,3815,3815,3815,3815,0
|
|
20241025,174400,674378635,3815,3815,3815,3815,0
|
|
20241025,174300,674378635,3815,3815,3815,3815,0
|
|
20241025,174200,674378635,3815,3815,3815,3815,0
|
|
20241025,174100,674378635,3815,3815,3815,3815,0
|
|
20241025,174000,674378635,3815,3815,3815,3815,0
|
|
20241025,173900,674378635,3815,3815,3815,3815,0
|
|
20241025,173800,674378635,3815,3815,3815,3815,0
|
|
20241025,173700,674378635,3815,3815,3815,3815,0
|
|
20241025,173600,674378635,3815,3815,3815,3815,0
|
|
20241025,173500,674378635,3815,3815,3815,3815,6284
|
|
20241025,173400,674378635,3815,3815,3815,3815,0
|
|
20241025,173300,674378635,3815,3815,3815,3815,0
|
|
20241025,173200,674378635,3815,3815,3815,3815,0
|
|
20241025,173100,674378635,3815,3815,3815,3815,0
|
|
20241025,173000,674378635,3815,3815,3815,3815,0
|
|
20241025,172900,674378635,3815,3815,3815,3815,0
|
|
20241025,172800,674378635,3815,3815,3815,3815,0
|
|
20241025,172700,674378635,3815,3815,3815,3815,0
|
|
20241025,172600,674378635,3815,3815,3815,3815,0
|
|
20241025,172500,674378635,3815,3815,3815,3815,0
|
|
20241025,172400,674378635,3815,3815,3815,3815,0
|
|
20241025,172300,674378635,3815,3815,3815,3815,0
|
|
20241025,172200,674378635,3815,3815,3815,3815,0
|
|
20241025,172100,674378635,3815,3815,3815,3815,0
|
|
20241025,172000,674378635,3815,3815,3815,3815,0
|
|
20241025,171900,674378635,3815,3815,3815,3815,0
|
|
20241025,171800,674378635,3815,3815,3815,3815,0
|
|
20241025,171700,674378635,3815,3815,3815,3815,0
|
|
20241025,171600,674378635,3815,3815,3815,3815,0
|
|
20241025,171500,674378635,3815,3815,3815,3815,0
|
|
20241025,171400,674378635,3815,3815,3815,3815,0
|
|
20241025,171300,674378635,3815,3815,3815,3815,0
|
|
20241025,171200,674378635,3815,3815,3815,3815,0
|
|
20241025,171100,674378635,3815,3815,3815,3815,0
|
|
20241025,171000,674378635,3815,3815,3815,3815,0
|
|
20241025,170900,674378635,3815,3815,3815,3815,0
|
|
20241025,170800,674378635,3815,3815,3815,3815,0
|
|
20241025,170700,674378635,3815,3815,3815,3815,0
|
|
20241025,170600,674378635,3815,3815,3815,3815,0
|
|
20241025,170500,674378635,3815,3815,3815,3815,6284
|
|
20241025,170400,674378635,3815,3815,3815,3815,0
|
|
20241025,170300,674378635,3815,3815,3815,3815,0
|
|
20241025,170200,674378635,3815,3815,3815,3815,0
|
|
20241025,170100,674378635,3815,3815,3815,3815,0
|
|
20241025,170000,674378635,3815,3815,3815,3815,0
|
|
20241025,165900,674378635,3815,3815,3815,3815,0
|
|
20241025,165800,674378635,3815,3815,3815,3815,0
|
|
20241025,165700,674378635,3815,3815,3815,3815,0
|
|
20241025,165600,674378635,3815,3815,3815,3815,0
|
|
20241025,165500,674378635,3815,3815,3815,3815,0
|
|
20241025,165400,674378635,3815,3815,3815,3815,0
|
|
20241025,165300,674378635,3815,3815,3815,3815,0
|
|
20241025,165200,674378635,3815,3815,3815,3815,0
|
|
20241025,165100,674378635,3815,3815,3815,3815,0
|
|
20241025,165000,674378635,3815,3815,3815,3815,0
|
|
20241025,164900,674378635,3815,3815,3815,3815,0
|
|
20241025,164800,674378635,3815,3815,3815,3815,0
|
|
20241025,164700,674378635,3815,3815,3815,3815,0
|
|
20241025,164600,674378635,3815,3815,3815,3815,0
|
|
20241025,164500,674378635,3815,3815,3815,3815,0
|
|
20241025,164400,674378635,3815,3815,3815,3815,0
|
|
20241025,164300,674378635,3815,3815,3815,3815,0
|
|
20241025,164200,674378635,3815,3815,3815,3815,0
|
|
20241025,164100,674378635,3815,3815,3815,3815,0
|
|
20241025,164000,674378635,3815,3815,3815,3815,0
|
|
20241025,163900,674378635,3815,3815,3815,3815,0
|
|
20241025,163800,674378635,3815,3815,3815,3815,0
|
|
20241025,163700,674378635,3815,3815,3815,3815,0
|
|
20241025,163600,674378635,3815,3815,3815,3815,0
|
|
20241025,163500,674378635,3815,3815,3815,3815,6284
|
|
20241025,163400,674378635,3815,3815,3815,3815,0
|
|
20241025,163300,674378635,3815,3815,3815,3815,0
|
|
20241025,163200,674378635,3815,3815,3815,3815,0
|
|
20241025,163100,674378635,3815,3815,3815,3815,0
|
|
20241025,163000,674378635,3815,3815,3815,3815,0
|
|
20241025,162900,674378635,3815,3815,3815,3815,0
|
|
20241025,162800,674378635,3815,3815,3815,3815,0
|
|
20241025,162700,674378635,3815,3815,3815,3815,0
|
|
20241025,162600,674378635,3815,3815,3815,3815,0
|
|
20241025,162500,674378635,3815,3815,3815,3815,0
|
|
20241025,162400,674378635,3815,3815,3815,3815,0
|
|
20241025,162300,674378635,3815,3815,3815,3815,0
|
|
20241025,162200,674378635,3815,3815,3815,3815,0
|
|
20241025,162100,674378635,3815,3815,3815,3815,0
|
|
20241025,162000,674378635,3815,3815,3815,3815,0
|
|
20241025,161900,674378635,3815,3815,3815,3815,0
|
|
20241025,161800,674378635,3815,3815,3815,3815,0
|
|
20241025,161700,674378635,3815,3815,3815,3815,0
|
|
20241025,161600,674378635,3815,3815,3815,3815,0
|
|
20241025,161500,674378635,3815,3815,3815,3815,0
|
|
20241025,161400,674378635,3815,3815,3815,3815,0
|
|
20241025,161300,674378635,3815,3815,3815,3815,0
|
|
20241025,161200,674378635,3815,3815,3815,3815,0
|
|
20241025,161100,674378635,3815,3815,3815,3815,0
|
|
20241025,161000,674378635,3815,3815,3815,3815,0
|
|
20241025,160900,674378635,3815,3815,3815,3815,0
|
|
20241025,160800,674378635,3815,3815,3815,3815,0
|
|
20241025,160700,674378635,3815,3815,3815,3815,0
|
|
20241025,160600,674378635,3815,3815,3815,3815,0
|
|
20241025,160500,674378635,3815,3815,3815,3815,6284
|
|
20241025,160400,674378635,3815,3815,3815,3815,0
|
|
20241025,160300,674378635,3815,3815,3815,3815,0
|
|
20241025,160200,674378635,3815,3815,3815,3815,0
|
|
20241025,160100,674378635,3815,3815,3815,3815,0
|
|
20241025,160000,674378635,3815,3815,3815,3815,0
|
|
20241025,155900,674378635,3815,3815,3815,3815,0
|
|
20241025,155800,674378635,3815,3815,3815,3815,0
|
|
20241025,155700,674378635,3815,3815,3815,3815,0
|
|
20241025,155600,674378635,3815,3815,3815,3815,0
|
|
20241025,155500,674378635,3815,3815,3815,3815,0
|
|
20241025,155400,674378635,3815,3815,3815,3815,0
|
|
20241025,155300,674378635,3815,3815,3815,3815,0
|
|
20241025,155200,674378635,3815,3815,3815,3815,0
|
|
20241025,155100,674378635,3815,3815,3815,3815,0
|
|
20241025,155000,674378635,3815,3815,3815,3815,0
|
|
20241025,154900,674378635,3815,3815,3815,3815,0
|
|
20241025,154800,674378635,3815,3815,3815,3815,0
|
|
20241025,154700,674378635,3815,3815,3815,3815,0
|
|
20241025,154600,674378635,3815,3815,3815,3815,0
|
|
20241025,154500,674378635,3815,3815,3815,3815,0
|
|
20241025,154400,674378635,3815,3815,3815,3815,0
|
|
20241025,154300,674378635,3815,3815,3815,3815,0
|
|
20241025,154200,674378635,3815,3815,3815,3815,0
|
|
20241025,154100,674378635,3815,3815,3815,3815,0
|
|
20241025,154000,674378635,3815,3815,3815,3815,0
|
|
20241025,153900,674378635,3815,3815,3815,3815,0
|
|
20241025,153800,674378635,3815,3815,3815,3815,0
|
|
20241025,153700,674378635,3815,3815,3815,3815,0
|
|
20241025,153600,674378635,3815,3815,3815,3815,0
|
|
20241025,153500,674378635,3815,3815,3815,3815,6284
|
|
20241025,153400,674378635,3815,3815,3815,3815,0
|
|
20241025,153300,674378635,3815,3815,3815,3815,0
|
|
20241025,153200,674378635,3815,3815,3815,3815,0
|
|
20241025,153100,674378635,3815,3815,3815,3815,0
|
|
20241025,153000,674378635,3815,3815,3815,3815,6284
|
|
20241025,152900,650405175,3795,3795,3795,3795,0
|
|
20241025,152800,650405175,3795,3795,3795,3795,0
|
|
20241025,152700,650405175,3795,3795,3795,3795,0
|
|
20241025,152600,650405175,3795,3795,3795,3795,0
|
|
20241025,152500,650405175,3795,3795,3795,3795,0
|
|
20241025,152400,650405175,3795,3795,3795,3795,0
|
|
20241025,152300,650405175,3795,3795,3795,3795,0
|
|
20241025,152200,650405175,3795,3795,3795,3795,0
|
|
20241025,152100,650405175,3795,3795,3795,3795,0
|
|
20241025,152000,650405175,3795,3795,3795,3795,0
|
|
20241025,151900,650405175,3795,3805,3805,3795,1371
|
|
20241025,151800,645195250,3810,3810,3810,3810,1
|
|
20241025,151700,645191440,3810,3810,3810,3810,8
|
|
20241025,151600,645160960,3810,3815,3815,3810,2
|
|
20241025,151500,645153335,3815,3815,3815,3815,2
|
|
20241025,151400,645145705,3815,3815,3815,3815,0
|
|
20241025,151300,645145705,3815,3815,3815,3815,0
|
|
20241025,151200,645145705,3815,3815,3815,3815,0
|
|
20241025,151100,645145705,3815,3815,3815,3815,1
|
|
20241025,151000,645141890,3815,3815,3815,3815,0
|
|
20241025,150900,645141890,3815,3805,3815,3800,1114
|
|
20241025,150800,640908670,3805,3805,3805,3805,0
|
|
20241025,150700,640908670,3805,3805,3805,3805,5
|
|
20241025,150600,640889645,3805,3800,3805,3800,1106
|
|
20241025,150500,636686835,3800,3800,3800,3800,0
|
|
20241025,150400,636686835,3800,3800,3800,3800,0
|
|
20241025,150300,636686835,3800,3800,3800,3795,1107
|
|
20241025,150200,632483920,3800,3800,3800,3800,0
|
|
20241025,150100,632483920,3800,3800,3800,3800,0
|
|
20241025,150000,632483920,3800,3800,3800,3795,1869
|
|
20241025,145900,625384320,3805,3805,3805,3805,0
|
|
20241025,145800,625384320,3805,3800,3805,3800,29
|
|
20241025,145700,625274095,3800,3800,3800,3800,1107
|
|
20241025,145600,621067495,3805,3805,3805,3805,0
|
|
20241025,145500,621067495,3805,3805,3805,3805,1
|
|
20241025,145400,621063690,3800,3805,3805,3800,1107
|
|
20241025,145300,616855390,3800,3800,3800,3800,0
|
|
20241025,145200,616855390,3800,3800,3800,3800,0
|
|
20241025,145100,616855390,3800,3800,3800,3795,1500
|
|
20241025,145000,611157800,3800,3800,3800,3800,0
|
|
20241025,144900,611157800,3800,3800,3800,3800,68
|
|
20241025,144800,610899400,3800,3805,3805,3800,1040
|
|
20241025,144700,606947390,3820,3810,3840,3810,2074
|
|
20241025,144600,599024270,3800,3800,3800,3800,0
|
|
20241025,144500,599024270,3800,3810,3810,3800,3145
|
|
20241025,144400,587073250,3810,3810,3810,3810,1
|
|
20241025,144300,587069440,3800,3800,3800,3800,0
|
|
20241025,144200,587069440,3800,3800,3800,3800,1109
|
|
20241025,144100,582855240,3820,3820,3820,3820,0
|
|
20241025,144000,582855240,3820,3810,3820,3810,7
|
|
20241025,143900,582828555,3800,3805,3805,3800,1110
|
|
20241025,143800,578610350,3810,3810,3810,3810,1
|
|
20241025,143700,578606540,3800,3800,3800,3800,0
|
|
20241025,143600,578606540,3800,3800,3800,3800,1111
|
|
20241025,143500,574384740,3800,3800,3800,3800,611
|
|
20241025,143400,572062940,3800,3800,3800,3800,0
|
|
20241025,143300,572062940,3800,3805,3805,3800,2282
|
|
20241025,143200,563389735,3805,3805,3805,3805,0
|
|
20241025,143100,563389735,3805,3805,3805,3805,807
|
|
20241025,143000,560319100,3800,3800,3800,3800,1111
|
|
20241025,142900,556097300,3805,3805,3805,3805,94
|
|
20241025,142800,555739630,3805,3805,3805,3800,843
|
|
20241025,142700,552535440,3800,3810,3810,3800,272
|
|
20241025,142600,551500815,3815,3815,3815,3815,0
|
|
20241025,142500,551500815,3815,3815,3815,3815,1
|
|
20241025,142400,551497000,3800,3805,3805,3800,1111
|
|
20241025,142300,547269690,3815,3815,3815,3815,0
|
|
20241025,142200,547269690,3815,3810,3815,3810,2
|
|
20241025,142100,547262065,3800,3805,3810,3800,1182
|
|
20241025,142000,542767245,3810,3810,3810,3810,1
|
|
20241025,141900,542763435,3805,3805,3805,3805,5208
|
|
20241025,141800,522946995,3800,3805,3805,3800,1361
|
|
20241025,141700,517773945,3800,3800,3800,3800,0
|
|
20241025,141600,517773945,3800,3800,3800,3800,212
|
|
20241025,141500,516968345,3805,3795,3805,3795,1822
|
|
20241025,141400,510052090,3800,3805,3805,3800,1304
|
|
20241025,141300,505095240,3800,3800,3800,3800,0
|
|
20241025,141200,505095240,3800,3800,3800,3800,2554
|
|
20241025,141100,495390040,3805,3805,3805,3805,0
|
|
20241025,141000,495390040,3805,3805,3805,3805,0
|
|
20241025,140900,495390040,3805,3805,3805,3800,2126
|
|
20241025,140800,487303435,3810,3805,3810,3805,160
|
|
20241025,140700,486694625,3805,3805,3805,3805,496
|
|
20241025,140600,484807345,3805,3810,3810,3805,1508
|
|
20241025,140500,479069395,3810,3815,3830,3810,1116
|
|
20241025,140400,474817395,3810,3810,3810,3810,38
|
|
20241025,140300,474672615,3810,3815,3815,3805,2242
|
|
20241025,140200,466132825,3820,3820,3820,3820,1
|
|
20241025,140100,466129005,3810,3810,3810,3810,0
|
|
20241025,140000,466129005,3810,3805,3810,3805,2023
|
|
20241025,135900,458426930,3810,3810,3810,3810,1
|
|
20241025,135800,458423120,3810,3810,3810,3810,13
|
|
20241025,135700,458373590,3810,3810,3810,3810,1261
|
|
20241025,135600,453569180,3815,3815,3815,3815,500
|
|
20241025,135500,451661680,3810,3810,3810,3810,8
|
|
20241025,135400,451631200,3810,3815,3815,3810,1154
|
|
20241025,135300,447234360,3815,3820,3820,3815,872
|
|
20241025,135200,443907675,3820,3820,3820,3820,301
|
|
20241025,135100,442757855,3835,3815,3855,3815,2539
|
|
20241025,135000,433043040,3820,3820,3820,3820,12
|
|
20241025,134900,432997200,3815,3815,3815,3815,0
|
|
20241025,134800,432997200,3815,3820,3820,3815,1111
|
|
20241025,134700,428758230,3840,3840,3840,3840,0
|
|
20241025,134600,428758230,3840,3820,3840,3820,483
|
|
20241025,134500,426913125,3820,3835,3835,3820,961
|
|
20241025,134400,423235725,3840,3840,3840,3840,0
|
|
20241025,134300,423235725,3840,3840,3840,3840,0
|
|
20241025,134200,423235725,3840,3840,3840,3840,0
|
|
20241025,134100,423235725,3840,3840,3840,3840,30
|
|
20241025,134000,423120525,3840,3840,3840,3840,0
|
|
20241025,133900,423120525,3840,3840,3840,3840,0
|
|
20241025,133800,423120525,3840,3840,3840,3840,0
|
|
20241025,133700,423120525,3840,3840,3840,3840,0
|
|
20241025,133600,423120525,3840,3840,3840,3840,0
|
|
20241025,133500,423120525,3840,3840,3840,3840,0
|
|
20241025,133400,423120525,3840,3840,3840,3840,0
|
|
20241025,133300,423120525,3840,3840,3840,3840,0
|
|
20241025,133200,423120525,3840,3840,3840,3840,0
|
|
20241025,133100,423120525,3840,3840,3840,3840,0
|
|
20241025,133000,423120525,3840,3840,3840,3840,0
|
|
20241025,132900,423120525,3840,3840,3840,3840,0
|
|
20241025,132800,423120525,3840,3840,3840,3840,0
|
|
20241025,132700,423120525,3840,3840,3840,3840,0
|
|
20241025,132600,423120525,3840,3840,3840,3840,0
|
|
20241025,132500,423120525,3840,3840,3840,3840,0
|
|
20241025,132400,423120525,3840,3840,3840,3840,0
|
|
20241025,132300,423120525,3840,3840,3840,3840,0
|
|
20241025,132200,423120525,3840,3840,3840,3840,0
|
|
20241025,132100,423120525,3840,3840,3840,3840,0
|
|
20241025,132000,423120525,3840,3840,3840,3840,0
|
|
20241025,131900,423120525,3840,3840,3840,3840,0
|
|
20241025,131800,423120525,3840,3840,3840,3840,0
|
|
20241025,131700,423120525,3840,3840,3840,3840,0
|
|
20241025,131600,423120525,3840,3840,3840,3840,0
|
|
20241025,131500,423120525,3840,3840,3840,3840,1
|
|
20241025,131400,423116685,3830,3830,3830,3830,0
|
|
20241025,131300,423116685,3830,3830,3830,3830,0
|
|
20241025,131200,423116685,3830,3830,3830,3830,0
|
|
20241025,131100,423116685,3830,3830,3830,3830,0
|
|
20241025,131000,423116685,3830,3830,3830,3830,0
|
|
20241025,130900,423116685,3830,3830,3830,3830,1
|
|
20241025,130800,423112855,3835,3835,3835,3835,0
|
|
20241025,130700,423112855,3835,3835,3835,3835,35
|
|
20241025,130600,422978630,3835,3835,3835,3835,0
|
|
20241025,130500,422978630,3835,3835,3835,3835,0
|
|
20241025,130400,422978630,3835,3835,3835,3835,0
|
|
20241025,130300,422978630,3835,3835,3835,3835,0
|
|
20241025,130200,422978630,3835,3835,3835,3835,0
|
|
20241025,130100,422978630,3835,3835,3835,3835,0
|
|
20241025,130000,422978630,3835,3835,3835,3835,0
|
|
20241025,125900,422978630,3835,3835,3835,3835,0
|
|
20241025,125800,422978630,3835,3835,3835,3835,0
|
|
20241025,125700,422978630,3835,3835,3835,3835,0
|
|
20241025,125600,422978630,3835,3830,3835,3830,2912
|
|
20241025,125500,411815670,3835,3835,3835,3835,0
|
|
20241025,125400,411815670,3835,3835,3835,3835,0
|
|
20241025,125300,411815670,3835,3835,3835,3835,0
|
|
20241025,125200,411815670,3835,3835,3835,3835,0
|
|
20241025,125100,411815670,3835,3835,3835,3835,1
|
|
20241025,125000,411811835,3835,3835,3835,3835,0
|
|
20241025,124900,411811835,3835,3835,3835,3835,501
|
|
20241025,124800,409890500,3855,3855,3855,3855,0
|
|
20241025,124700,409890500,3855,3855,3855,3855,0
|
|
20241025,124600,409890500,3855,3855,3855,3855,0
|
|
20241025,124500,409890500,3855,3855,3855,3855,0
|
|
20241025,124400,409890500,3855,3855,3855,3855,0
|
|
20241025,124300,409890500,3855,3855,3855,3855,0
|
|
20241025,124200,409890500,3855,3855,3855,3855,0
|
|
20241025,124100,409890500,3855,3855,3855,3855,0
|
|
20241025,124000,409890500,3855,3855,3855,3855,0
|
|
20241025,123900,409890500,3855,3855,3855,3855,0
|
|
20241025,123800,409890500,3855,3855,3855,3855,0
|
|
20241025,123700,409890500,3855,3855,3855,3855,0
|
|
20241025,123600,409890500,3855,3855,3855,3855,0
|
|
20241025,123500,409890500,3855,3845,3855,3845,3
|
|
20241025,123400,409878955,3835,3835,3835,3835,0
|
|
20241025,123300,409878955,3835,3835,3835,3835,0
|
|
20241025,123200,409878955,3835,3835,3835,3835,2
|
|
20241025,123100,409871285,3855,3855,3855,3855,0
|
|
20241025,123000,409871285,3855,3855,3855,3855,0
|
|
20241025,122900,409871285,3855,3840,3855,3840,593
|
|
20241025,122800,407589540,3830,3830,3830,3830,0
|
|
20241025,122700,407589540,3830,3830,3830,3830,0
|
|
20241025,122600,407589540,3830,3830,3830,3830,0
|
|
20241025,122500,407589540,3830,3830,3830,3830,1
|
|
20241025,122400,407585710,3830,3830,3830,3830,17
|
|
20241025,122300,407520600,3845,3845,3845,3845,0
|
|
20241025,122200,407520600,3845,3845,3845,3845,0
|
|
20241025,122100,407520600,3845,3845,3845,3845,0
|
|
20241025,122000,407520600,3845,3845,3845,3845,0
|
|
20241025,121900,407520600,3845,3845,3845,3845,0
|
|
20241025,121800,407520600,3845,3835,3845,3835,100
|
|
20241025,121700,407136110,3845,3845,3845,3845,0
|
|
20241025,121600,407136110,3845,3845,3845,3845,0
|
|
20241025,121500,407136110,3845,3845,3845,3845,0
|
|
20241025,121400,407136110,3845,3845,3845,3845,0
|
|
20241025,121300,407136110,3845,3845,3845,3845,0
|
|
20241025,121200,407136110,3845,3830,3845,3830,5
|
|
20241025,121100,407116915,3820,3820,3820,3820,0
|
|
20241025,121000,407116915,3820,3820,3820,3820,4366
|
|
20241025,120900,390438795,3815,3815,3815,3815,0
|
|
20241025,120800,390438795,3815,3815,3815,3815,0
|
|
20241025,120700,390438795,3815,3815,3815,3815,0
|
|
20241025,120600,390438795,3815,3815,3815,3815,0
|
|
20241025,120500,390438795,3815,3815,3815,3815,0
|
|
20241025,120400,390438795,3815,3815,3815,3815,0
|
|
20241025,120300,390438795,3815,3815,3815,3815,9
|
|
20241025,120200,390404460,3815,3815,3815,3815,0
|
|
20241025,120100,390404460,3815,3815,3815,3815,0
|
|
20241025,120000,390404460,3815,3815,3815,3815,0
|
|
20241025,115900,390404460,3815,3815,3815,3815,0
|
|
20241025,115800,390404460,3815,3815,3815,3815,0
|
|
20241025,115700,390404460,3815,3815,3815,3815,0
|
|
20241025,115600,390404460,3815,3815,3815,3815,0
|
|
20241025,115500,390404460,3815,3815,3815,3815,0
|
|
20241025,115400,390404460,3815,3810,3815,3810,1201
|
|
20241025,115300,385828645,3815,3815,3815,3815,304
|
|
20241025,115200,384668885,3820,3820,3820,3820,0
|
|
20241025,115100,384668885,3820,3820,3820,3820,0
|
|
20241025,115000,384668885,3820,3820,3820,3820,2
|
|
20241025,114900,384661245,3815,3815,3815,3815,0
|
|
20241025,114800,384661245,3815,3815,3815,3815,0
|
|
20241025,114700,384661245,3815,3815,3815,3815,0
|
|
20241025,114600,384661245,3815,3815,3815,3815,0
|
|
20241025,114500,384661245,3815,3815,3815,3815,1
|
|
20241025,114400,384657430,3820,3820,3820,3820,0
|
|
20241025,114300,384657430,3820,3820,3820,3820,1
|
|
20241025,114200,384653610,3820,3820,3820,3820,0
|
|
20241025,114100,384653610,3820,3820,3820,3820,0
|
|
20241025,114000,384653610,3820,3820,3820,3820,0
|
|
20241025,113900,384653610,3820,3820,3820,3820,0
|
|
20241025,113800,384653610,3820,3820,3820,3820,0
|
|
20241025,113700,384653610,3820,3820,3820,3820,0
|
|
20241025,113600,384653610,3820,3820,3820,3820,0
|
|
20241025,113500,384653610,3820,3820,3820,3820,0
|
|
20241025,113400,384653610,3820,3820,3820,3820,0
|
|
20241025,113300,384653610,3820,3820,3820,3820,0
|
|
20241025,113200,384653610,3820,3820,3820,3820,262
|
|
20241025,113100,383652770,3820,3820,3820,3820,0
|
|
20241025,113000,383652770,3820,3820,3820,3820,500
|
|
20241025,112900,381742770,3820,3820,3820,3820,0
|
|
20241025,112800,381742770,3820,3820,3820,3820,0
|
|
20241025,112700,381742770,3820,3820,3820,3820,0
|
|
20241025,112600,381742770,3820,3820,3820,3820,11
|
|
20241025,112500,381700750,3820,3820,3820,3820,5
|
|
20241025,112400,381681650,3820,3820,3820,3820,50
|
|
20241025,112300,381490650,3820,3820,3820,3820,150
|
|
20241025,112200,380917650,3820,3820,3820,3820,0
|
|
20241025,112100,380917650,3820,3820,3820,3820,1
|
|
20241025,112000,380913830,3815,3815,3815,3815,7
|
|
20241025,111900,380887125,3815,3815,3815,3815,0
|
|
20241025,111800,380887125,3815,3815,3815,3815,0
|
|
20241025,111700,380887125,3815,3815,3815,3815,1
|
|
20241025,111600,380883310,3820,3820,3820,3820,1
|
|
20241025,111500,380879490,3810,3810,3810,3810,0
|
|
20241025,111400,380879490,3810,3810,3810,3810,0
|
|
20241025,111300,380879490,3810,3810,3810,3810,545
|
|
20241025,111200,378803040,3810,3810,3810,3810,1
|
|
20241025,111100,378799230,3815,3815,3815,3815,778
|
|
20241025,111000,375831160,3815,3815,3815,3815,0
|
|
20241025,110900,375831160,3815,3815,3815,3815,0
|
|
20241025,110800,375831160,3815,3815,3815,3815,84
|
|
20241025,110700,375510700,3815,3815,3815,3815,1184
|
|
20241025,110600,370993740,3815,3815,3815,3815,800
|
|
20241025,110500,367941740,3815,3815,3815,3815,269
|
|
20241025,110400,366915505,3810,3810,3810,3810,0
|
|
20241025,110300,366915505,3810,3810,3810,3810,110
|
|
20241025,110200,366496405,3810,3810,3810,3810,0
|
|
20241025,110100,366496405,3810,3810,3810,3810,0
|
|
20241025,110000,366496405,3810,3810,3810,3810,264
|
|
20241025,105900,365490565,3810,3810,3810,3810,0
|
|
20241025,105800,365490565,3810,3810,3810,3810,6272
|
|
20241025,105700,341594245,3815,3815,3815,3815,10
|
|
20241025,105600,341556095,3815,3815,3815,3815,4
|
|
20241025,105500,341540835,3820,3820,3820,3815,1188
|
|
20241025,105400,337008570,3820,3820,3820,3820,0
|
|
20241025,105300,337008570,3820,3820,3820,3820,1
|
|
20241025,105200,337004750,3825,3825,3825,3825,0
|
|
20241025,105100,337004750,3825,3825,3825,3825,20
|
|
20241025,105000,336928250,3825,3825,3825,3825,0
|
|
20241025,104900,336928250,3825,3825,3825,3825,0
|
|
20241025,104800,336928250,3825,3825,3825,3825,11
|
|
20241025,104700,336886175,3825,3825,3825,3825,0
|
|
20241025,104600,336886175,3825,3825,3825,3825,0
|
|
20241025,104500,336886175,3825,3825,3825,3825,19
|
|
20241025,104400,336813500,3825,3825,3825,3825,0
|
|
20241025,104300,336813500,3825,3825,3825,3825,91
|
|
20241025,104200,336465425,3825,3825,3825,3825,0
|
|
20241025,104100,336465425,3825,3825,3825,3825,0
|
|
20241025,104000,336465425,3825,3825,3825,3825,0
|
|
20241025,103900,336465425,3825,3825,3825,3825,1
|
|
20241025,103800,336461600,3820,3820,3820,3820,0
|
|
20241025,103700,336461600,3820,3820,3820,3820,199
|
|
20241025,103600,335701420,3820,3820,3820,3820,1
|
|
20241025,103500,335697600,3820,3825,3825,3820,524
|
|
20241025,103400,333695900,3825,3830,3830,3825,1838
|
|
20241025,103300,326661595,3830,3830,3830,3830,0
|
|
20241025,103200,326661595,3830,3835,3835,3820,2238
|
|
20241025,103100,318098040,3845,3845,3845,3845,0
|
|
20241025,103000,318098040,3845,3845,3845,3845,1
|
|
20241025,102900,318094195,3845,3845,3845,3845,0
|
|
20241025,102800,318094195,3845,3845,3845,3845,0
|
|
20241025,102700,318094195,3845,3845,3845,3845,0
|
|
20241025,102600,318094195,3845,3845,3845,3845,0
|
|
20241025,102500,318094195,3845,3845,3845,3845,0
|
|
20241025,102400,318094195,3845,3845,3845,3845,20
|
|
20241025,102300,318017295,3845,3845,3845,3845,89
|
|
20241025,102200,317675090,3850,3850,3850,3850,0
|
|
20241025,102100,317675090,3850,3850,3850,3850,0
|
|
20241025,102000,317675090,3850,3850,3850,3850,0
|
|
20241025,101900,317675090,3850,3850,3850,3850,0
|
|
20241025,101800,317675090,3850,3840,3850,3830,44
|
|
20241025,101700,317506420,3850,3850,3850,3850,0
|
|
20241025,101600,317506420,3850,3850,3850,3850,0
|
|
20241025,101500,317506420,3850,3850,3850,3850,0
|
|
20241025,101400,317506420,3850,3850,3850,3850,1
|
|
20241025,101300,317502570,3840,3840,3840,3840,0
|
|
20241025,101200,317502570,3840,3840,3840,3840,1
|
|
20241025,101100,317498730,3840,3840,3840,3840,1
|
|
20241025,101000,317494890,3840,3840,3840,3840,0
|
|
20241025,100900,317494890,3840,3840,3840,3840,51
|
|
20241025,100800,317299050,3835,3830,3835,3830,1000
|
|
20241025,100700,313464120,3830,3830,3830,3830,500
|
|
20241025,100600,311549120,3830,3830,3830,3830,0
|
|
20241025,100500,311549120,3830,3830,3830,3830,0
|
|
20241025,100400,311549120,3830,3825,3830,3825,2406
|
|
20241025,100300,302346165,3825,3825,3825,3825,1001
|
|
20241025,100200,298517340,3825,3825,3825,3825,0
|
|
20241025,100100,298517340,3825,3825,3825,3825,5
|
|
20241025,100000,298498215,3830,3830,3830,3830,0
|
|
20241025,095900,298498215,3830,3830,3830,3830,26
|
|
20241025,095800,298398635,3830,3830,3830,3830,0
|
|
20241025,095700,298398635,3830,3830,3830,3830,0
|
|
20241025,095600,298398635,3830,3830,3830,3830,0
|
|
20241025,095500,298398635,3830,3830,3830,3830,0
|
|
20241025,095400,298398635,3830,3830,3830,3830,30
|
|
20241025,095300,298283735,3830,3830,3830,3830,0
|
|
20241025,095200,298283735,3830,3830,3830,3830,100
|
|
20241025,095100,297900735,3830,3830,3830,3830,1000
|
|
20241025,095000,294070735,3825,3825,3825,3825,167
|
|
20241025,094900,293431960,3820,3820,3820,3820,2000
|
|
20241025,094800,285791960,3820,3820,3820,3820,238
|
|
20241025,094700,284882800,3825,3825,3825,3825,0
|
|
20241025,094600,284882800,3825,3825,3825,3825,26
|
|
20241025,094500,284783350,3820,3820,3820,3820,150
|
|
20241025,094400,284210350,3820,3820,3820,3820,0
|
|
20241025,094300,284210350,3820,3820,3820,3820,0
|
|
20241025,094200,284210350,3820,3820,3820,3820,1
|
|
20241025,094100,284206530,3810,3810,3810,3810,3173
|
|
20241025,094000,272117400,3810,3810,3810,3810,5465
|
|
20241025,093900,251295750,3810,3820,3825,3810,9675
|
|
20241025,093800,214411070,3810,3810,3810,3810,225
|
|
20241025,093700,213553820,3810,3820,3825,3810,5281
|
|
20241025,093600,193424695,3820,3820,3820,3820,471
|
|
20241025,093500,191625475,3820,3830,3840,3815,7680
|
|
20241025,093400,162296450,3820,3820,3830,3820,14874
|
|
20241025,093300,105417600,3825,3830,3830,3820,2291
|
|
20241025,093200,96662855,3830,3830,3830,3825,3170
|
|
20241025,093100,84532090,3830,3830,3830,3830,0
|
|
20241025,093000,84532090,3830,3845,3845,3830,5671
|
|
20241025,092900,62792060,3850,3850,3850,3850,0
|
|
20241025,092800,62792060,3850,3850,3850,3850,0
|
|
20241025,092700,62792060,3850,3850,3850,3850,0
|
|
20241025,092600,62792060,3850,3840,3850,3840,600
|
|
20241025,092500,60487515,3835,3850,3850,3835,2019
|
|
20241025,092400,52737620,3850,3850,3850,3850,1000
|
|
20241025,092300,48887620,3850,3855,3860,3840,2738
|
|
20241025,092200,38360475,3860,3860,3860,3860,26
|
|
20241025,092100,38260115,3860,3860,3860,3860,15
|
|
20241025,092000,38202215,3860,3860,3860,3860,925
|
|
20241025,091900,34631715,3865,3865,3865,3865,0
|
|
20241025,091800,34631715,3865,3865,3865,3865,5
|
|
20241025,091700,34612390,3865,3865,3865,3865,2
|
|
20241025,091600,34604660,3865,3865,3865,3865,5
|
|
20241025,091500,34585335,3865,3865,3865,3865,1
|
|
20241025,091400,34581470,3860,3860,3860,3860,2
|
|
20241025,091300,34573750,3855,3855,3855,3855,1
|
|
20241025,091200,34569895,3865,3865,3865,3865,0
|
|
20241025,091100,34569895,3865,3860,3865,3860,2
|
|
20241025,091000,34562170,3870,3870,3870,3870,0
|
|
20241025,090900,34562170,3870,3870,3870,3870,9
|
|
20241025,090800,34527340,3870,3860,3875,3840,5041
|
|
20241025,090700,15133935,3860,3870,3870,3860,2333
|
|
20241025,090600,6119000,3885,3885,3885,3885,0
|
|
20241025,090500,6119000,3885,3885,3885,3885,0
|
|
20241025,090400,6119000,3885,3885,3885,3885,0
|
|
20241025,090300,6119000,3885,3890,3890,3865,9
|
|
20241025,090200,6084120,3865,3865,3865,3865,58
|
|
20241025,090100,5859950,3870,3890,3890,3870,509
|
|
20241025,090000,3890000,3890,3890,3890,3890,1000
|