677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,201400,714975740,3800,3800,3800,3800,7111
|
|
20241025,201300,714975740,3800,3800,3800,3800,0
|
|
20241025,201200,714975740,3800,3800,3800,3800,0
|
|
20241025,201100,714975740,3800,3800,3800,3800,0
|
|
20241025,201000,714975740,3800,3800,3800,3800,0
|
|
20241025,200900,714975740,3800,3800,3800,3800,0
|
|
20241025,200800,714975740,3800,3800,3800,3800,0
|
|
20241025,200700,714975740,3800,3800,3800,3800,0
|
|
20241025,200600,714975740,3800,3800,3800,3800,0
|
|
20241025,200500,714975740,3800,3800,3800,3800,0
|
|
20241025,200400,714975740,3800,3800,3800,3800,0
|
|
20241025,200300,714975740,3800,3800,3800,3800,0
|
|
20241025,200200,714975740,3800,3800,3800,3800,0
|
|
20241025,200100,714975740,3800,3800,3800,3800,0
|
|
20241025,200000,714975740,3800,3800,3800,3800,0
|
|
20241025,195900,714975740,3800,3800,3800,3800,0
|
|
20241025,195800,714975740,3800,3800,3800,3800,0
|
|
20241025,195700,714975740,3800,3800,3800,3800,0
|
|
20241025,195600,714975740,3800,3800,3800,3800,0
|
|
20241025,195500,714975740,3800,3800,3800,3800,0
|
|
20241025,195400,714975740,3800,3800,3800,3800,0
|
|
20241025,195300,714975740,3800,3800,3800,3800,0
|
|
20241025,195200,714975740,3800,3800,3800,3800,0
|
|
20241025,195100,714975740,3800,3800,3800,3800,0
|
|
20241025,195000,714975740,3800,3800,3800,3800,0
|
|
20241025,194900,714975740,3800,3800,3800,3800,0
|
|
20241025,194800,714975740,3800,3800,3800,3800,0
|
|
20241025,194700,714975740,3800,3800,3800,3800,0
|
|
20241025,194600,714975740,3800,3800,3800,3800,0
|
|
20241025,194500,714975740,3800,3800,3800,3800,0
|
|
20241025,194400,714975740,3800,3800,3800,3800,7111
|
|
20241025,194300,714975740,3800,3800,3800,3800,0
|
|
20241025,194200,714975740,3800,3800,3800,3800,0
|
|
20241025,194100,714975740,3800,3800,3800,3800,0
|
|
20241025,194000,714975740,3800,3800,3800,3800,0
|
|
20241025,193900,714975740,3800,3800,3800,3800,0
|
|
20241025,193800,714975740,3800,3800,3800,3800,0
|
|
20241025,193700,714975740,3800,3800,3800,3800,0
|
|
20241025,193600,714975740,3800,3800,3800,3800,0
|
|
20241025,193500,714975740,3800,3800,3800,3800,0
|
|
20241025,193400,714975740,3800,3800,3800,3800,0
|
|
20241025,193300,714975740,3800,3800,3800,3800,0
|
|
20241025,193200,714975740,3800,3800,3800,3800,0
|
|
20241025,193100,714975740,3800,3800,3800,3800,0
|
|
20241025,193000,714975740,3800,3800,3800,3800,0
|
|
20241025,192900,714975740,3800,3800,3800,3800,0
|
|
20241025,192800,714975740,3800,3800,3800,3800,0
|
|
20241025,192700,714975740,3800,3800,3800,3800,0
|
|
20241025,192600,714975740,3800,3800,3800,3800,0
|
|
20241025,192500,714975740,3800,3800,3800,3800,0
|
|
20241025,192400,714975740,3800,3800,3800,3800,0
|
|
20241025,192300,714975740,3800,3800,3800,3800,0
|
|
20241025,192200,714975740,3800,3800,3800,3800,0
|
|
20241025,192100,714975740,3800,3800,3800,3800,0
|
|
20241025,192000,714975740,3800,3800,3800,3800,0
|
|
20241025,191900,714975740,3800,3800,3800,3800,0
|
|
20241025,191800,714975740,3800,3800,3800,3800,0
|
|
20241025,191700,714975740,3800,3800,3800,3800,0
|
|
20241025,191600,714975740,3800,3800,3800,3800,0
|
|
20241025,191500,714975740,3800,3800,3800,3800,0
|
|
20241025,191400,714975740,3800,3800,3800,3800,7111
|
|
20241025,191300,714975740,3800,3800,3800,3800,0
|
|
20241025,191200,714975740,3800,3800,3800,3800,0
|
|
20241025,191100,714975740,3800,3800,3800,3800,0
|
|
20241025,191000,714975740,3800,3800,3800,3800,0
|
|
20241025,190900,714975740,3800,3800,3800,3800,0
|
|
20241025,190800,714975740,3800,3800,3800,3800,0
|
|
20241025,190700,714975740,3800,3800,3800,3800,0
|
|
20241025,190600,714975740,3800,3800,3800,3800,0
|
|
20241025,190500,714975740,3800,3800,3800,3800,0
|
|
20241025,190400,714975740,3800,3800,3800,3800,0
|
|
20241025,190300,714975740,3800,3800,3800,3800,0
|
|
20241025,190200,714975740,3800,3800,3800,3800,0
|
|
20241025,190100,714975740,3800,3800,3800,3800,0
|
|
20241025,190000,714975740,3800,3800,3800,3800,0
|
|
20241025,185900,714975740,3800,3800,3800,3800,0
|
|
20241025,185800,714975740,3800,3800,3800,3800,0
|
|
20241025,185700,714975740,3800,3800,3800,3800,0
|
|
20241025,185600,714975740,3800,3800,3800,3800,0
|
|
20241025,185500,714975740,3800,3800,3800,3800,0
|
|
20241025,185400,714975740,3800,3800,3800,3800,0
|
|
20241025,185300,714975740,3800,3800,3800,3800,0
|
|
20241025,185200,714975740,3800,3800,3800,3800,0
|
|
20241025,185100,714975740,3800,3800,3800,3800,0
|
|
20241025,185000,714975740,3800,3800,3800,3800,0
|
|
20241025,184900,714975740,3800,3800,3800,3800,0
|
|
20241025,184800,714975740,3800,3800,3800,3800,0
|
|
20241025,184700,714975740,3800,3800,3800,3800,0
|
|
20241025,184600,714975740,3800,3800,3800,3800,0
|
|
20241025,184500,714975740,3800,3800,3800,3800,0
|
|
20241025,184400,714975740,3800,3800,3800,3800,7111
|
|
20241025,184300,714975740,3800,3800,3800,3800,0
|
|
20241025,184200,714975740,3800,3800,3800,3800,0
|
|
20241025,184100,714975740,3800,3800,3800,3800,0
|
|
20241025,184000,714975740,3800,3800,3800,3800,0
|
|
20241025,183900,714975740,3800,3800,3800,3800,0
|
|
20241025,183800,714975740,3800,3800,3800,3800,0
|
|
20241025,183700,714975740,3800,3800,3800,3800,0
|
|
20241025,183600,714975740,3800,3800,3800,3800,0
|
|
20241025,183500,714975740,3800,3800,3800,3800,0
|
|
20241025,183400,714975740,3800,3800,3800,3800,0
|
|
20241025,183300,714975740,3800,3800,3800,3800,0
|
|
20241025,183200,714975740,3800,3800,3800,3800,0
|
|
20241025,183100,714975740,3800,3800,3800,3800,0
|
|
20241025,183000,714975740,3800,3800,3800,3800,0
|
|
20241025,182900,714975740,3800,3800,3800,3800,0
|
|
20241025,182800,714975740,3800,3800,3800,3800,0
|
|
20241025,182700,714975740,3800,3800,3800,3800,0
|
|
20241025,182600,714975740,3800,3800,3800,3800,0
|
|
20241025,182500,714975740,3800,3800,3800,3800,0
|
|
20241025,182400,714975740,3800,3800,3800,3800,0
|
|
20241025,182300,714975740,3800,3800,3800,3800,0
|
|
20241025,182200,714975740,3800,3800,3800,3800,0
|
|
20241025,182100,714975740,3800,3800,3800,3800,0
|
|
20241025,182000,714975740,3800,3800,3800,3800,0
|
|
20241025,181900,714975740,3800,3800,3800,3800,0
|
|
20241025,181800,714975740,3800,3800,3800,3800,0
|
|
20241025,181700,714975740,3800,3800,3800,3800,0
|
|
20241025,181600,714975740,3800,3800,3800,3800,0
|
|
20241025,181500,714975740,3800,3800,3800,3800,0
|
|
20241025,181400,714975740,3800,3800,3800,3800,7111
|
|
20241025,181300,714975740,3800,3800,3800,3800,0
|
|
20241025,181200,714975740,3800,3800,3800,3800,0
|
|
20241025,181100,714975740,3800,3800,3800,3800,0
|
|
20241025,181000,714975740,3800,3800,3800,3800,0
|
|
20241025,180900,714975740,3800,3800,3800,3800,0
|
|
20241025,180800,714975740,3800,3800,3800,3800,0
|
|
20241025,180700,714975740,3800,3800,3800,3800,0
|
|
20241025,180600,714975740,3800,3800,3800,3800,0
|
|
20241025,180500,714975740,3800,3800,3800,3800,0
|
|
20241025,180400,714975740,3800,3800,3800,3800,0
|
|
20241025,180300,714975740,3800,3800,3800,3800,0
|
|
20241025,180200,714975740,3800,3800,3800,3800,0
|
|
20241025,180100,714975740,3800,3800,3800,3800,0
|
|
20241025,180000,714975740,3800,3800,3800,3800,0
|
|
20241025,175900,714975740,3800,3800,3800,3800,0
|
|
20241025,175800,714975740,3800,3800,3800,3800,0
|
|
20241025,175700,714975740,3800,3800,3800,3800,0
|
|
20241025,175600,714975740,3800,3800,3800,3800,0
|
|
20241025,175500,714975740,3800,3800,3800,3800,0
|
|
20241025,175400,714975740,3800,3800,3800,3800,0
|
|
20241025,175300,714975740,3800,3800,3800,3800,0
|
|
20241025,175200,714975740,3800,3800,3800,3800,0
|
|
20241025,175100,714975740,3800,3800,3800,3800,0
|
|
20241025,175000,714975740,3800,3800,3800,3800,0
|
|
20241025,174900,714975740,3800,3800,3800,3800,0
|
|
20241025,174800,714975740,3800,3800,3800,3800,0
|
|
20241025,174700,714975740,3800,3800,3800,3800,0
|
|
20241025,174600,714975740,3800,3800,3800,3800,0
|
|
20241025,174500,714975740,3800,3800,3800,3800,0
|
|
20241025,174400,714975740,3800,3800,3800,3800,7111
|
|
20241025,174300,714975740,3800,3800,3800,3800,0
|
|
20241025,174200,714975740,3800,3800,3800,3800,0
|
|
20241025,174100,714975740,3800,3800,3800,3800,0
|
|
20241025,174000,714975740,3800,3800,3800,3800,0
|
|
20241025,173900,714975740,3800,3800,3800,3800,0
|
|
20241025,173800,714975740,3800,3800,3800,3800,0
|
|
20241025,173700,714975740,3800,3800,3800,3800,0
|
|
20241025,173600,714975740,3800,3800,3800,3800,0
|
|
20241025,173500,714975740,3800,3800,3800,3800,0
|
|
20241025,173400,714975740,3800,3800,3800,3800,0
|
|
20241025,173300,714975740,3800,3800,3800,3800,0
|
|
20241025,173200,714975740,3800,3800,3800,3800,0
|
|
20241025,173100,714975740,3800,3800,3800,3800,0
|
|
20241025,173000,714975740,3800,3800,3800,3800,0
|
|
20241025,172900,714975740,3800,3800,3800,3800,0
|
|
20241025,172800,714975740,3800,3800,3800,3800,0
|
|
20241025,172700,714975740,3800,3800,3800,3800,0
|
|
20241025,172600,714975740,3800,3800,3800,3800,0
|
|
20241025,172500,714975740,3800,3800,3800,3800,0
|
|
20241025,172400,714975740,3800,3800,3800,3800,0
|
|
20241025,172300,714975740,3800,3800,3800,3800,0
|
|
20241025,172200,714975740,3800,3800,3800,3800,0
|
|
20241025,172100,714975740,3800,3800,3800,3800,0
|
|
20241025,172000,714975740,3800,3800,3800,3800,0
|
|
20241025,171900,714975740,3800,3800,3800,3800,0
|
|
20241025,171800,714975740,3800,3800,3800,3800,0
|
|
20241025,171700,714975740,3800,3800,3800,3800,0
|
|
20241025,171600,714975740,3800,3800,3800,3800,0
|
|
20241025,171500,714975740,3800,3800,3800,3800,0
|
|
20241025,171400,714975740,3800,3800,3800,3800,7111
|
|
20241025,171300,714975740,3800,3800,3800,3800,0
|
|
20241025,171200,714975740,3800,3800,3800,3800,0
|
|
20241025,171100,714975740,3800,3800,3800,3800,0
|
|
20241025,171000,714975740,3800,3800,3800,3800,0
|
|
20241025,170900,714975740,3800,3800,3800,3800,0
|
|
20241025,170800,714975740,3800,3800,3800,3800,0
|
|
20241025,170700,714975740,3800,3800,3800,3800,0
|
|
20241025,170600,714975740,3800,3800,3800,3800,0
|
|
20241025,170500,714975740,3800,3800,3800,3800,0
|
|
20241025,170400,714975740,3800,3800,3800,3800,0
|
|
20241025,170300,714975740,3800,3800,3800,3800,0
|
|
20241025,170200,714975740,3800,3800,3800,3800,0
|
|
20241025,170100,714975740,3800,3800,3800,3800,0
|
|
20241025,170000,714975740,3800,3800,3800,3800,0
|
|
20241025,165900,714975740,3800,3800,3800,3800,0
|
|
20241025,165800,714975740,3800,3800,3800,3800,0
|
|
20241025,165700,714975740,3800,3800,3800,3800,0
|
|
20241025,165600,714975740,3800,3800,3800,3800,0
|
|
20241025,165500,714975740,3800,3800,3800,3800,0
|
|
20241025,165400,714975740,3800,3800,3800,3800,0
|
|
20241025,165300,714975740,3800,3800,3800,3800,0
|
|
20241025,165200,714975740,3800,3800,3800,3800,0
|
|
20241025,165100,714975740,3800,3800,3800,3800,0
|
|
20241025,165000,714975740,3800,3800,3800,3800,0
|
|
20241025,164900,714975740,3800,3800,3800,3800,0
|
|
20241025,164800,714975740,3800,3800,3800,3800,0
|
|
20241025,164700,714975740,3800,3800,3800,3800,0
|
|
20241025,164600,714975740,3800,3800,3800,3800,0
|
|
20241025,164500,714975740,3800,3800,3800,3800,0
|
|
20241025,164400,714975740,3800,3800,3800,3800,7111
|
|
20241025,164300,714975740,3800,3800,3800,3800,0
|
|
20241025,164200,714975740,3800,3800,3800,3800,0
|
|
20241025,164100,714975740,3800,3800,3800,3800,0
|
|
20241025,164000,714975740,3800,3800,3800,3800,0
|
|
20241025,163900,714975740,3800,3800,3800,3800,0
|
|
20241025,163800,714975740,3800,3800,3800,3800,0
|
|
20241025,163700,714975740,3800,3800,3800,3800,0
|
|
20241025,163600,714975740,3800,3800,3800,3800,0
|
|
20241025,163500,714975740,3800,3800,3800,3800,0
|
|
20241025,163400,714975740,3800,3800,3800,3800,0
|
|
20241025,163300,714975740,3800,3800,3800,3800,0
|
|
20241025,163200,714975740,3800,3800,3800,3800,0
|
|
20241025,163100,714975740,3800,3800,3800,3800,0
|
|
20241025,163000,714975740,3800,3800,3800,3800,0
|
|
20241025,162900,714975740,3800,3800,3800,3800,0
|
|
20241025,162800,714975740,3800,3800,3800,3800,0
|
|
20241025,162700,714975740,3800,3800,3800,3800,0
|
|
20241025,162600,714975740,3800,3800,3800,3800,0
|
|
20241025,162500,714975740,3800,3800,3800,3800,0
|
|
20241025,162400,714975740,3800,3800,3800,3800,0
|
|
20241025,162300,714975740,3800,3800,3800,3800,0
|
|
20241025,162200,714975740,3800,3800,3800,3800,0
|
|
20241025,162100,714975740,3800,3800,3800,3800,0
|
|
20241025,162000,714975740,3800,3800,3800,3800,0
|
|
20241025,161900,714975740,3800,3800,3800,3800,0
|
|
20241025,161800,714975740,3800,3800,3800,3800,0
|
|
20241025,161700,714975740,3800,3800,3800,3800,0
|
|
20241025,161600,714975740,3800,3800,3800,3800,0
|
|
20241025,161500,714975740,3800,3800,3800,3800,0
|
|
20241025,161400,714975740,3800,3800,3800,3800,7111
|
|
20241025,161300,714975740,3800,3800,3800,3800,0
|
|
20241025,161200,714975740,3800,3800,3800,3800,0
|
|
20241025,161100,714975740,3800,3800,3800,3800,0
|
|
20241025,161000,714975740,3800,3800,3800,3800,0
|
|
20241025,160900,714975740,3800,3800,3800,3800,0
|
|
20241025,160800,714975740,3800,3800,3800,3800,0
|
|
20241025,160700,714975740,3800,3800,3800,3800,0
|
|
20241025,160600,714975740,3800,3800,3800,3800,0
|
|
20241025,160500,714975740,3800,3800,3800,3800,0
|
|
20241025,160400,714975740,3800,3800,3800,3800,0
|
|
20241025,160300,714975740,3800,3800,3800,3800,0
|
|
20241025,160200,714975740,3800,3800,3800,3800,0
|
|
20241025,160100,714975740,3800,3800,3800,3800,0
|
|
20241025,160000,714975740,3800,3800,3800,3800,0
|
|
20241025,155900,714975740,3800,3800,3800,3800,0
|
|
20241025,155800,714975740,3800,3800,3800,3800,0
|
|
20241025,155700,714975740,3800,3800,3800,3800,0
|
|
20241025,155600,714975740,3800,3800,3800,3800,0
|
|
20241025,155500,714975740,3800,3800,3800,3800,0
|
|
20241025,155400,714975740,3800,3800,3800,3800,0
|
|
20241025,155300,714975740,3800,3800,3800,3800,0
|
|
20241025,155200,714975740,3800,3800,3800,3800,0
|
|
20241025,155100,714975740,3800,3800,3800,3800,0
|
|
20241025,155000,714975740,3800,3800,3800,3800,0
|
|
20241025,154900,714975740,3800,3800,3800,3800,0
|
|
20241025,154800,714975740,3800,3800,3800,3800,0
|
|
20241025,154700,714975740,3800,3800,3800,3800,0
|
|
20241025,154600,714975740,3800,3800,3800,3800,0
|
|
20241025,154500,714975740,3800,3800,3800,3800,0
|
|
20241025,154400,714975740,3800,3800,3800,3800,7111
|
|
20241025,154300,714975740,3800,3800,3800,3800,0
|
|
20241025,154200,714975740,3800,3800,3800,3800,0
|
|
20241025,154100,714975740,3800,3800,3800,3800,0
|
|
20241025,154000,714975740,3800,3800,3800,3800,0
|
|
20241025,153900,714975740,3800,3800,3800,3800,0
|
|
20241025,153800,714975740,3800,3800,3800,3800,0
|
|
20241025,153700,714975740,3800,3800,3800,3800,0
|
|
20241025,153600,714975740,3800,3800,3800,3800,0
|
|
20241025,153500,714975740,3800,3800,3800,3800,0
|
|
20241025,153400,714975740,3800,3800,3800,3800,0
|
|
20241025,153300,714975740,3800,3800,3800,3800,0
|
|
20241025,153200,714975740,3800,3800,3800,3800,0
|
|
20241025,153100,714975740,3800,3800,3800,3800,0
|
|
20241025,153000,714975740,3800,3800,3800,3800,7111
|
|
20241025,152900,687953940,3750,3750,3750,3750,0
|
|
20241025,152800,687953940,3750,3750,3750,3750,0
|
|
20241025,152700,687953940,3750,3750,3750,3750,0
|
|
20241025,152600,687953940,3750,3750,3750,3750,0
|
|
20241025,152500,687953940,3750,3750,3750,3750,0
|
|
20241025,152400,687953940,3750,3750,3750,3750,0
|
|
20241025,152300,687953940,3750,3750,3750,3750,0
|
|
20241025,152200,687953940,3750,3750,3750,3750,0
|
|
20241025,152100,687953940,3750,3750,3750,3750,0
|
|
20241025,152000,687953940,3750,3750,3750,3750,0
|
|
20241025,151900,687953940,3750,3735,3750,3735,1411
|
|
20241025,151800,682675610,3735,3740,3740,3700,976
|
|
20241025,151700,679045080,3750,3750,3750,3750,0
|
|
20241025,151600,679045080,3750,3735,3750,3735,971
|
|
20241025,151500,675418375,3735,3735,3735,3695,997
|
|
20241025,151400,671708280,3735,3735,3735,3720,1074
|
|
20241025,151300,667697865,3735,3720,3735,3700,2598
|
|
20241025,151200,658067565,3735,3740,3740,3735,1001
|
|
20241025,151100,654328825,3730,3730,3730,3730,60
|
|
20241025,151000,654105025,3730,3725,3745,3725,154
|
|
20241025,150900,653531135,3750,3735,3750,3725,218
|
|
20241025,150800,652716885,3735,3735,3735,3735,572
|
|
20241025,150700,650580465,3750,3750,3750,3750,1
|
|
20241025,150600,650576715,3735,3735,3735,3735,0
|
|
20241025,150500,650576715,3735,3735,3735,3735,141
|
|
20241025,150400,650050080,3750,3750,3750,3750,5
|
|
20241025,150300,650031330,3750,3750,3750,3750,0
|
|
20241025,150200,650031330,3750,3775,3775,3750,170
|
|
20241025,150100,649393425,3770,3720,3770,3720,2355
|
|
20241025,150000,640587215,3720,3745,3745,3675,1210
|
|
20241025,145900,636105320,3750,3750,3750,3750,57
|
|
20241025,145800,635891570,3750,3735,3750,3735,5626
|
|
20241025,145700,614876820,3710,3730,3735,3710,2749
|
|
20241025,145600,604609990,3735,3775,3775,3710,1412
|
|
20241025,145500,599350295,3765,3765,3765,3765,196
|
|
20241025,145400,598612355,3765,3770,3770,3765,361
|
|
20241025,145300,597251390,3770,3770,3770,3770,1400
|
|
20241025,145200,591973390,3770,3770,3770,3770,1
|
|
20241025,145100,591969620,3780,3780,3780,3775,122
|
|
20241025,145000,591508510,3775,3775,3775,3775,90
|
|
20241025,144900,591168760,3780,3735,3780,3735,814
|
|
20241025,144800,588112765,3735,3740,3740,3735,215
|
|
20241025,144700,587309165,3740,3740,3740,3740,151
|
|
20241025,144600,586744425,3740,3745,3745,3740,9
|
|
20241025,144500,586710760,3765,3765,3765,3765,26
|
|
20241025,144400,586612870,3765,3765,3765,3765,0
|
|
20241025,144300,586612870,3765,3765,3765,3750,1080
|
|
20241025,144200,582558895,3765,3785,3785,3765,1562
|
|
20241025,144100,576674705,3790,3790,3790,3790,0
|
|
20241025,144000,576674705,3790,3795,3795,3790,11
|
|
20241025,143900,576633010,3795,3795,3795,3795,0
|
|
20241025,143800,576633010,3795,3795,3795,3795,3
|
|
20241025,143700,576621625,3800,3800,3800,3800,12
|
|
20241025,143600,576576025,3795,3795,3795,3795,306
|
|
20241025,143500,575414755,3795,3810,3810,3795,192
|
|
20241025,143400,574686045,3810,3810,3810,3810,3
|
|
20241025,143300,574674615,3810,3805,3845,3785,5175
|
|
20241025,143200,554931895,3825,3840,3850,3810,2144
|
|
20241025,143100,546714565,3850,3710,3850,3710,10624
|
|
20241025,143000,506183380,3725,3750,3755,3665,3403
|
|
20241025,142900,493488955,3600,3600,3600,3600,0
|
|
20241025,142800,493488955,3600,3750,3750,3600,23792
|
|
20241025,142700,405558080,3750,3755,3755,3750,2100
|
|
20241025,142600,397677995,3760,3760,3760,3760,2006
|
|
20241025,142500,390135435,3765,3770,3770,3765,1200
|
|
20241025,142400,385616705,3775,3775,3775,3775,110
|
|
20241025,142300,385201455,3780,3780,3780,3780,0
|
|
20241025,142200,385201455,3780,3780,3780,3780,1
|
|
20241025,142100,385197675,3780,3780,3780,3780,0
|
|
20241025,142000,385197675,3780,3775,3780,3775,322
|
|
20241025,141900,383981675,3780,3780,3780,3780,159
|
|
20241025,141800,383380655,3780,3780,3780,3780,0
|
|
20241025,141700,383380655,3780,3780,3780,3780,0
|
|
20241025,141600,383380655,3780,3780,3780,3780,10
|
|
20241025,141500,383342855,3780,3780,3780,3780,0
|
|
20241025,141400,383342855,3780,3780,3780,3780,10
|
|
20241025,141300,383305055,3785,3785,3785,3785,0
|
|
20241025,141200,383305055,3785,3785,3785,3785,1
|
|
20241025,141100,383301270,3785,3785,3785,3785,0
|
|
20241025,141000,383301270,3785,3785,3785,3785,0
|
|
20241025,140900,383301270,3785,3785,3785,3785,0
|
|
20241025,140800,383301270,3785,3785,3785,3785,1
|
|
20241025,140700,383297485,3785,3775,3785,3775,86
|
|
20241025,140600,382972825,3775,3775,3775,3775,0
|
|
20241025,140500,382972825,3775,3775,3775,3775,110
|
|
20241025,140400,382557575,3775,3775,3775,3775,0
|
|
20241025,140300,382557575,3775,3780,3780,3775,2000
|
|
20241025,140200,375001075,3785,3790,3790,3785,103
|
|
20241025,140100,374611210,3785,3785,3785,3785,0
|
|
20241025,140000,374611210,3785,3785,3785,3785,15
|
|
20241025,135900,374554435,3805,3805,3805,3805,0
|
|
20241025,135800,374554435,3805,3805,3805,3805,0
|
|
20241025,135700,374554435,3805,3805,3805,3805,0
|
|
20241025,135600,374554435,3805,3805,3805,3805,1
|
|
20241025,135500,374550630,3785,3785,3785,3785,0
|
|
20241025,135400,374550630,3785,3785,3785,3785,0
|
|
20241025,135300,374550630,3785,3785,3785,3785,100
|
|
20241025,135200,374172130,3785,3785,3785,3785,49
|
|
20241025,135100,373986665,3780,3780,3780,3780,238
|
|
20241025,135000,373087025,3780,3780,3780,3780,125
|
|
20241025,134900,372614525,3785,3785,3785,3785,1
|
|
20241025,134800,372610740,3790,3790,3790,3790,37
|
|
20241025,134700,372470510,3795,3795,3795,3795,0
|
|
20241025,134600,372470510,3795,3795,3795,3795,0
|
|
20241025,134500,372470510,3795,3795,3795,3795,31
|
|
20241025,134400,372352865,3800,3800,3800,3800,12
|
|
20241025,134300,372307265,3805,3805,3805,3805,0
|
|
20241025,134200,372307265,3805,3805,3805,3805,0
|
|
20241025,134100,372307265,3805,3805,3805,3805,0
|
|
20241025,134000,372307265,3805,3805,3805,3805,4
|
|
20241025,133900,372292045,3810,3810,3810,3810,0
|
|
20241025,133800,372292045,3810,3810,3810,3810,0
|
|
20241025,133700,372292045,3810,3810,3810,3810,0
|
|
20241025,133600,372292045,3810,3810,3810,3810,0
|
|
20241025,133500,372292045,3810,3805,3810,3805,45
|
|
20241025,133400,372120815,3805,3805,3805,3805,1
|
|
20241025,133300,372117010,3795,3795,3795,3795,6
|
|
20241025,133200,372094240,3795,3795,3795,3795,0
|
|
20241025,133100,372094240,3795,3795,3795,3795,0
|
|
20241025,133000,372094240,3795,3800,3810,3795,77
|
|
20241025,132900,371801975,3795,3770,3795,3770,156
|
|
20241025,132800,371210455,3760,3760,3760,3760,0
|
|
20241025,132700,371210455,3760,3790,3790,3760,3500
|
|
20241025,132600,358027015,3820,3820,3820,3820,0
|
|
20241025,132500,358027015,3820,3820,3820,3820,0
|
|
20241025,132400,358027015,3820,3820,3820,3820,0
|
|
20241025,132300,358027015,3820,3820,3820,3820,0
|
|
20241025,132200,358027015,3820,3820,3820,3820,0
|
|
20241025,132100,358027015,3820,3820,3820,3820,1
|
|
20241025,132000,358023195,3815,3815,3815,3815,1
|
|
20241025,131900,358019380,3780,3780,3780,3780,0
|
|
20241025,131800,358019380,3780,3815,3815,3780,3300
|
|
20241025,131700,345529155,3815,3815,3815,3815,61
|
|
20241025,131600,345296440,3820,3820,3820,3820,0
|
|
20241025,131500,345296440,3820,3820,3820,3820,514
|
|
20241025,131400,343332960,3820,3820,3820,3820,0
|
|
20241025,131300,343332960,3820,3820,3820,3820,1
|
|
20241025,131200,343329140,3840,3835,3840,3835,3
|
|
20241025,131100,343317630,3840,3840,3840,3840,0
|
|
20241025,131000,343317630,3840,3835,3840,3835,99
|
|
20241025,130900,342937960,3835,3835,3835,3835,0
|
|
20241025,130800,342937960,3835,3835,3835,3835,0
|
|
20241025,130700,342937960,3835,3835,3835,3835,0
|
|
20241025,130600,342937960,3835,3835,3835,3835,1
|
|
20241025,130500,342934125,3815,3815,3815,3815,0
|
|
20241025,130400,342934125,3815,3835,3835,3815,523
|
|
20241025,130300,340935605,3835,3835,3835,3835,0
|
|
20241025,130200,340935605,3835,3835,3835,3835,0
|
|
20241025,130100,340935605,3835,3835,3835,3835,0
|
|
20241025,130000,340935605,3835,3835,3835,3835,1
|
|
20241025,125900,340931770,3830,3830,3830,3830,0
|
|
20241025,125800,340931770,3830,3830,3830,3830,0
|
|
20241025,125700,340931770,3830,3830,3830,3830,0
|
|
20241025,125600,340931770,3830,3830,3830,3830,0
|
|
20241025,125500,340931770,3830,3840,3840,3830,96
|
|
20241025,125400,340564050,3840,3840,3840,3840,1
|
|
20241025,125300,340560210,3845,3845,3845,3845,0
|
|
20241025,125200,340560210,3845,3845,3845,3845,33
|
|
20241025,125100,340433325,3835,3835,3835,3835,0
|
|
20241025,125000,340433325,3835,3835,3835,3835,0
|
|
20241025,124900,340433325,3835,3835,3835,3835,0
|
|
20241025,124800,340433325,3835,3835,3835,3835,0
|
|
20241025,124700,340433325,3835,3835,3835,3835,0
|
|
20241025,124600,340433325,3835,3835,3835,3835,1
|
|
20241025,124500,340429490,3825,3825,3825,3825,0
|
|
20241025,124400,340429490,3825,3830,3830,3825,7
|
|
20241025,124300,340402705,3835,3835,3835,3835,5
|
|
20241025,124200,340383530,3835,3835,3835,3835,1
|
|
20241025,124100,340379695,3835,3835,3835,3835,0
|
|
20241025,124000,340379695,3835,3835,3835,3835,0
|
|
20241025,123900,340379695,3835,3835,3835,3835,0
|
|
20241025,123800,340379695,3835,3835,3835,3835,0
|
|
20241025,123700,340379695,3835,3835,3835,3835,0
|
|
20241025,123600,340379695,3835,3840,3840,3835,23
|
|
20241025,123500,340291485,3840,3840,3840,3840,0
|
|
20241025,123400,340291485,3840,3845,3845,3840,2
|
|
20241025,123300,340283800,3840,3840,3840,3840,0
|
|
20241025,123200,340283800,3840,3845,3845,3840,3
|
|
20241025,123100,340272270,3845,3845,3845,3845,0
|
|
20241025,123000,340272270,3845,3845,3845,3845,0
|
|
20241025,122900,340272270,3845,3845,3845,3845,0
|
|
20241025,122800,340272270,3845,3845,3845,3845,0
|
|
20241025,122700,340272270,3845,3845,3845,3845,0
|
|
20241025,122600,340272270,3845,3845,3845,3845,0
|
|
20241025,122500,340272270,3845,3845,3845,3845,0
|
|
20241025,122400,340272270,3845,3845,3845,3845,0
|
|
20241025,122300,340272270,3845,3845,3845,3845,0
|
|
20241025,122200,340272270,3845,3845,3845,3845,1
|
|
20241025,122100,340268425,3845,3845,3845,3845,0
|
|
20241025,122000,340268425,3845,3845,3845,3845,0
|
|
20241025,121900,340268425,3845,3845,3845,3845,0
|
|
20241025,121800,340268425,3845,3845,3845,3845,0
|
|
20241025,121700,340268425,3845,3845,3845,3845,0
|
|
20241025,121600,340268425,3845,3845,3845,3845,0
|
|
20241025,121500,340268425,3845,3845,3845,3845,0
|
|
20241025,121400,340268425,3845,3845,3845,3845,2
|
|
20241025,121300,340260735,3845,3845,3845,3845,5
|
|
20241025,121200,340241510,3845,3840,3845,3840,11
|
|
20241025,121100,340199220,3850,3850,3850,3850,0
|
|
20241025,121000,340199220,3850,3850,3850,3850,0
|
|
20241025,120900,340199220,3850,3850,3850,3850,0
|
|
20241025,120800,340199220,3850,3850,3850,3850,0
|
|
20241025,120700,340199220,3850,3850,3850,3850,0
|
|
20241025,120600,340199220,3850,3850,3850,3850,1
|
|
20241025,120500,340195370,3850,3850,3850,3850,4
|
|
20241025,120400,340179970,3850,3850,3850,3850,10
|
|
20241025,120300,340141470,3845,3845,3845,3845,0
|
|
20241025,120200,340141470,3845,3845,3845,3845,1
|
|
20241025,120100,340137625,3855,3855,3855,3855,0
|
|
20241025,120000,340137625,3855,3855,3855,3855,0
|
|
20241025,115900,340137625,3855,3855,3855,3855,22
|
|
20241025,115800,340052815,3865,3865,3865,3865,0
|
|
20241025,115700,340052815,3865,3835,3865,3835,114
|
|
20241025,115600,339615030,3835,3835,3835,3835,3
|
|
20241025,115500,339603525,3835,3835,3835,3835,0
|
|
20241025,115400,339603525,3835,3815,3835,3810,51
|
|
20241025,115300,339408945,3835,3835,3835,3835,1
|
|
20241025,115200,339405110,3810,3840,3840,3810,71
|
|
20241025,115100,339134140,3840,3840,3840,3840,100
|
|
20241025,115000,338750140,3840,3840,3840,3840,0
|
|
20241025,114900,338750140,3840,3840,3840,3840,0
|
|
20241025,114800,338750140,3840,3840,3840,3840,0
|
|
20241025,114700,338750140,3840,3840,3840,3840,0
|
|
20241025,114600,338750140,3840,3840,3840,3840,0
|
|
20241025,114500,338750140,3840,3840,3840,3840,101
|
|
20241025,114400,338362300,3845,3855,3855,3845,8
|
|
20241025,114300,338331470,3865,3865,3865,3865,3
|
|
20241025,114200,338319875,3865,3855,3865,3855,29
|
|
20241025,114100,338208015,3855,3870,3875,3855,151
|
|
20241025,114000,337624130,3875,3815,3875,3815,1324
|
|
20241025,113900,332528695,3815,3810,3815,3810,172
|
|
20241025,113800,331873365,3810,3805,3810,3805,529
|
|
20241025,113700,329860515,3805,3805,3805,3805,0
|
|
20241025,113600,329860515,3805,3805,3805,3805,0
|
|
20241025,113500,329860515,3805,3800,3805,3800,3
|
|
20241025,113400,329849105,3805,3805,3805,3805,0
|
|
20241025,113300,329849105,3805,3805,3805,3805,1
|
|
20241025,113200,329845300,3800,3805,3805,3800,548
|
|
20241025,113100,327760165,3805,3800,3805,3800,454
|
|
20241025,113000,326034960,3800,3800,3800,3800,0
|
|
20241025,112900,326034960,3800,3780,3800,3780,2500
|
|
20241025,112800,316552355,3770,3770,3770,3770,0
|
|
20241025,112700,316552355,3770,3770,3770,3770,0
|
|
20241025,112600,316552355,3770,3770,3770,3770,30
|
|
20241025,112500,316439255,3780,3770,3780,3770,175
|
|
20241025,112400,315778755,3780,3780,3780,3780,32
|
|
20241025,112300,315657795,3780,3780,3780,3780,1
|
|
20241025,112200,315654015,3765,3780,3780,3765,5000
|
|
20241025,112100,296823810,3785,3785,3785,3785,71
|
|
20241025,112000,296555075,3785,3785,3785,3785,396
|
|
20241025,111900,295056215,3785,3775,3785,3775,31
|
|
20241025,111800,294939180,3780,3780,3780,3780,0
|
|
20241025,111700,294939180,3780,3780,3780,3780,0
|
|
20241025,111600,294939180,3780,3780,3780,3780,0
|
|
20241025,111500,294939180,3780,3780,3780,3780,0
|
|
20241025,111400,294939180,3780,3780,3780,3780,100
|
|
20241025,111300,294561180,3770,3775,3775,3770,700
|
|
20241025,111200,291922160,3775,3780,3780,3775,1000
|
|
20241025,111100,288146360,3775,3775,3775,3775,0
|
|
20241025,111000,288146360,3775,3775,3775,3775,0
|
|
20241025,110900,288146360,3775,3775,3775,3775,0
|
|
20241025,110800,288146360,3775,3775,3775,3775,0
|
|
20241025,110700,288146360,3775,3775,3775,3770,1000
|
|
20241025,110600,284371860,3775,3770,3775,3770,1602
|
|
20241025,110500,278330820,3770,3770,3770,3770,1745
|
|
20241025,110400,271752170,3770,3770,3770,3770,552
|
|
20241025,110300,269671130,3765,3770,3770,3765,1203
|
|
20241025,110200,265138335,3765,3790,3790,3765,3
|
|
20241025,110100,265127015,3795,3780,3795,3780,3
|
|
20241025,110000,265115650,3770,3770,3770,3770,0
|
|
20241025,105900,265115650,3770,3770,3770,3770,1001
|
|
20241025,105800,261341880,3760,3730,3760,3730,5748
|
|
20241025,105700,239782230,3710,3710,3710,3710,3317
|
|
20241025,105600,227476160,3710,3710,3710,3710,21
|
|
20241025,105500,227398250,3710,3730,3730,3710,7125
|
|
20241025,105400,200938660,3735,3735,3735,3735,0
|
|
20241025,105300,200938660,3735,3730,3735,3730,466
|
|
20241025,105200,199198200,3730,3730,3730,3730,0
|
|
20241025,105100,199198200,3730,3730,3730,3730,1
|
|
20241025,105000,199194470,3725,3725,3725,3725,0
|
|
20241025,104900,199194470,3725,3725,3725,3725,4
|
|
20241025,104800,199179570,3740,3740,3740,3740,3
|
|
20241025,104700,199168350,3725,3725,3725,3725,1
|
|
20241025,104600,199164625,3735,3730,3735,3730,445
|
|
20241025,104500,197502585,3730,3730,3730,3730,2
|
|
20241025,104400,197495125,3730,3730,3730,3730,0
|
|
20241025,104300,197495125,3730,3730,3730,3730,0
|
|
20241025,104200,197495125,3730,3730,3730,3730,0
|
|
20241025,104100,197495125,3730,3730,3730,3730,0
|
|
20241025,104000,197495125,3730,3730,3730,3730,20
|
|
20241025,103900,197420525,3735,3735,3735,3735,27
|
|
20241025,103800,197319680,3740,3710,3740,3710,4387
|
|
20241025,103700,181011930,3710,3725,3740,3710,1393
|
|
20241025,103600,175830745,3730,3740,3740,3730,220
|
|
20241025,103500,175010125,3740,3735,3740,3730,885
|
|
20241025,103400,171708740,3730,3740,3740,3730,623
|
|
20241025,103300,169379140,3740,3740,3740,3740,96
|
|
20241025,103200,169020100,3760,3750,3760,3740,533
|
|
20241025,103100,167024500,3750,3740,3750,3740,1343
|
|
20241025,103000,161998070,3740,3740,3740,3740,10
|
|
20241025,102900,161960670,3750,3750,3750,3750,231
|
|
20241025,102800,161094420,3750,3745,3750,3745,1334
|
|
20241025,102700,156092420,3750,3745,3750,3745,267
|
|
20241025,102600,155092160,3720,3720,3720,3720,3
|
|
20241025,102500,155081000,3720,3750,3750,3720,6751
|
|
20241025,102400,129858035,3770,3760,3770,3750,2612
|
|
20241025,102300,120042730,3765,3770,3770,3765,539
|
|
20241025,102200,118013310,3775,3765,3775,3760,113
|
|
20241025,102100,117587885,3760,3780,3780,3760,1000
|
|
20241025,102000,113821655,3800,3800,3800,3800,1
|
|
20241025,101900,113817855,3785,3770,3785,3770,1013
|
|
20241025,101800,109997705,3795,3795,3800,3775,797
|
|
20241025,101700,106988770,3795,3795,3795,3795,30
|
|
20241025,101600,106874920,3795,3795,3795,3795,1
|
|
20241025,101500,106871125,3790,3760,3790,3760,1262
|
|
20241025,101400,102113365,3770,3770,3770,3760,19
|
|
20241025,101300,102041880,3760,3770,3770,3760,536
|
|
20241025,101200,100021960,3760,3785,3805,3760,1156
|
|
20241025,101100,95666240,3780,3780,3780,3780,2
|
|
20241025,101000,95658680,3805,3795,3805,3775,1345
|
|
20241025,100900,90576745,3795,3795,3795,3795,8
|
|
20241025,100800,90546385,3775,3805,3805,3775,461
|
|
20241025,100700,88805450,3785,3810,3810,3785,447
|
|
20241025,100600,87109150,3805,3805,3805,3805,2
|
|
20241025,100500,87101540,3805,3805,3805,3805,1
|
|
20241025,100400,87097735,3795,3805,3805,3790,598
|
|
20241025,100300,84831235,3820,3795,3820,3795,769
|
|
20241025,100200,81912430,3795,3800,3800,3795,300
|
|
20241025,100100,80773855,3795,3805,3805,3795,704
|
|
20241025,100000,78101845,3810,3810,3810,3810,1
|
|
20241025,095900,78098035,3815,3820,3820,3815,102
|
|
20241025,095800,77708400,3825,3825,3825,3825,22
|
|
20241025,095700,77624250,3835,3830,3835,3830,511
|
|
20241025,095600,75665410,3830,3795,3835,3795,7
|
|
20241025,095500,75638735,3795,3840,3840,3795,185
|
|
20241025,095400,74935955,3830,3815,3830,3800,601
|
|
20241025,095300,72652095,3800,3825,3840,3800,1553
|
|
20241025,095200,66746090,3835,3830,3835,3830,389
|
|
20241025,095100,65254365,3830,3810,3830,3810,32
|
|
20241025,095000,65132405,3810,3835,3835,3810,100
|
|
20241025,094900,64750870,3815,3845,3845,3815,2656
|
|
20241025,094800,54605890,3845,3845,3845,3845,0
|
|
20241025,094700,54605890,3845,3865,3865,3845,236
|
|
20241025,094600,53697665,3865,3850,3865,3850,6
|
|
20241025,094500,53674550,3865,3855,3865,3855,308
|
|
20241025,094400,52487200,3850,3850,3850,3850,0
|
|
20241025,094300,52487200,3850,3850,3850,3850,1
|
|
20241025,094200,52483350,3850,3850,3850,3850,2
|
|
20241025,094100,52475650,3850,3850,3850,3850,2
|
|
20241025,094000,52467950,3830,3830,3835,3825,546
|
|
20241025,093900,50379460,3825,3830,3830,3825,50
|
|
20241025,093800,50188170,3855,3830,3855,3825,437
|
|
20241025,093700,48513075,3850,3850,3850,3850,101
|
|
20241025,093600,48124225,3850,3850,3850,3850,17
|
|
20241025,093500,48058775,3865,3865,3865,3865,20
|
|
20241025,093400,47981475,3870,3845,3870,3840,1841
|
|
20241025,093300,40911815,3875,3850,3875,3845,214
|
|
20241025,093200,40088245,3855,3870,3870,3855,24
|
|
20241025,093100,39995520,3875,3875,3875,3875,171
|
|
20241025,093000,39332895,3875,3860,3875,3860,250
|
|
20241025,092900,38367860,3860,3855,3860,3840,501
|
|
20241025,092800,36439765,3860,3860,3860,3860,111
|
|
20241025,092700,36011305,3860,3865,3885,3860,2093
|
|
20241025,092600,27926315,3885,3860,3885,3860,18
|
|
20241025,092500,27856810,3885,3885,3885,3885,17
|
|
20241025,092400,27790765,3885,3885,3885,3885,1
|
|
20241025,092300,27786880,3865,3890,3890,3865,261
|
|
20241025,092200,26778040,3860,3900,3900,3860,2887
|
|
20241025,092100,15632840,3900,3900,3900,3900,0
|
|
20241025,092000,15632840,3900,3890,3900,3890,148
|
|
20241025,091900,15057005,3860,3860,3860,3860,0
|
|
20241025,091800,15057005,3860,3875,3875,3860,477
|
|
20241025,091700,13215370,3900,3900,3900,3900,0
|
|
20241025,091600,13215370,3900,3900,3900,3900,37
|
|
20241025,091500,13071070,3900,3900,3900,3900,500
|
|
20241025,091400,11121070,3900,3900,3900,3900,50
|
|
20241025,091300,10926070,3910,3900,3910,3900,274
|
|
20241025,091200,9855580,3900,3895,3900,3885,1140
|
|
20241025,091100,5411970,3900,3900,3900,3860,14
|
|
20241025,091000,5357770,3865,3865,3865,3865,10
|
|
20241025,090900,5319120,3865,3865,3865,3865,63
|
|
20241025,090800,5075625,3895,3895,3895,3895,0
|
|
20241025,090700,5075625,3895,3895,3895,3895,137
|
|
20241025,090600,4542010,3910,3910,3910,3910,0
|
|
20241025,090500,4542010,3910,3905,3910,3905,13
|
|
20241025,090400,4491240,3905,3905,3905,3905,0
|
|
20241025,090300,4491240,3905,3915,3915,3900,400
|
|
20241025,090200,2927245,3915,3860,3920,3830,242
|
|
20241025,090100,1988870,3820,3835,3835,3820,104
|
|
20241025,090000,1590320,3860,3860,3860,3860,412
|