587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184400,836671525,3935,3935,3935,3935,6357
|
|
20241025,184300,836671525,3935,3935,3935,3935,0
|
|
20241025,184200,836671525,3935,3935,3935,3935,0
|
|
20241025,184100,836671525,3935,3935,3935,3935,0
|
|
20241025,184000,836671525,3935,3935,3935,3935,0
|
|
20241025,183900,836671525,3935,3935,3935,3935,0
|
|
20241025,183800,836671525,3935,3935,3935,3935,0
|
|
20241025,183700,836671525,3935,3935,3935,3935,0
|
|
20241025,183600,836671525,3935,3935,3935,3935,0
|
|
20241025,183500,836671525,3935,3935,3935,3935,0
|
|
20241025,183400,836671525,3935,3935,3935,3935,0
|
|
20241025,183300,836671525,3935,3935,3935,3935,0
|
|
20241025,183200,836671525,3935,3935,3935,3935,0
|
|
20241025,183100,836671525,3935,3935,3935,3935,0
|
|
20241025,183000,836671525,3935,3935,3935,3935,0
|
|
20241025,182900,836671525,3935,3935,3935,3935,0
|
|
20241025,182800,836671525,3935,3935,3935,3935,0
|
|
20241025,182700,836671525,3935,3935,3935,3935,0
|
|
20241025,182600,836671525,3935,3935,3935,3935,0
|
|
20241025,182500,836671525,3935,3935,3935,3935,0
|
|
20241025,182400,836671525,3935,3935,3935,3935,0
|
|
20241025,182300,836671525,3935,3935,3935,3935,0
|
|
20241025,182200,836671525,3935,3935,3935,3935,0
|
|
20241025,182100,836671525,3935,3935,3935,3935,0
|
|
20241025,182000,836671525,3935,3935,3935,3935,0
|
|
20241025,181900,836671525,3935,3935,3935,3935,0
|
|
20241025,181800,836671525,3935,3935,3935,3935,0
|
|
20241025,181700,836671525,3935,3935,3935,3935,0
|
|
20241025,181600,836671525,3935,3935,3935,3935,0
|
|
20241025,181500,836671525,3935,3935,3935,3935,0
|
|
20241025,181400,836671525,3935,3935,3935,3935,6357
|
|
20241025,181300,836671525,3935,3935,3935,3935,0
|
|
20241025,181200,836671525,3935,3935,3935,3935,0
|
|
20241025,181100,836671525,3935,3935,3935,3935,0
|
|
20241025,181000,836671525,3935,3935,3935,3935,0
|
|
20241025,180900,836671525,3935,3935,3935,3935,0
|
|
20241025,180800,836671525,3935,3935,3935,3935,0
|
|
20241025,180700,836671525,3935,3935,3935,3935,0
|
|
20241025,180600,836671525,3935,3935,3935,3935,0
|
|
20241025,180500,836671525,3935,3935,3935,3935,0
|
|
20241025,180400,836671525,3935,3935,3935,3935,0
|
|
20241025,180300,836671525,3935,3935,3935,3935,0
|
|
20241025,180200,836671525,3935,3935,3935,3935,0
|
|
20241025,180100,836671525,3935,3935,3935,3935,0
|
|
20241025,180000,836671525,3935,3935,3935,3935,0
|
|
20241025,175900,836671525,3935,3935,3935,3935,0
|
|
20241025,175800,836671525,3935,3935,3935,3935,0
|
|
20241025,175700,836671525,3935,3935,3935,3935,0
|
|
20241025,175600,836671525,3935,3935,3935,3935,0
|
|
20241025,175500,836671525,3935,3935,3935,3935,0
|
|
20241025,175400,836671525,3935,3935,3935,3935,0
|
|
20241025,175300,836671525,3935,3935,3935,3935,0
|
|
20241025,175200,836671525,3935,3935,3935,3935,0
|
|
20241025,175100,836671525,3935,3935,3935,3935,0
|
|
20241025,175000,836671525,3935,3935,3935,3935,0
|
|
20241025,174900,836671525,3935,3935,3935,3935,0
|
|
20241025,174800,836671525,3935,3935,3935,3935,0
|
|
20241025,174700,836671525,3935,3935,3935,3935,0
|
|
20241025,174600,836671525,3935,3935,3935,3935,0
|
|
20241025,174500,836671525,3935,3935,3935,3935,0
|
|
20241025,174400,836671525,3935,3935,3935,3935,6357
|
|
20241025,174300,836671525,3935,3935,3935,3935,0
|
|
20241025,174200,836671525,3935,3935,3935,3935,0
|
|
20241025,174100,836671525,3935,3935,3935,3935,0
|
|
20241025,174000,836671525,3935,3935,3935,3935,0
|
|
20241025,173900,836671525,3935,3935,3935,3935,0
|
|
20241025,173800,836671525,3935,3935,3935,3935,0
|
|
20241025,173700,836671525,3935,3935,3935,3935,0
|
|
20241025,173600,836671525,3935,3935,3935,3935,0
|
|
20241025,173500,836671525,3935,3935,3935,3935,0
|
|
20241025,173400,836671525,3935,3935,3935,3935,0
|
|
20241025,173300,836671525,3935,3935,3935,3935,0
|
|
20241025,173200,836671525,3935,3935,3935,3935,0
|
|
20241025,173100,836671525,3935,3935,3935,3935,0
|
|
20241025,173000,836671525,3935,3935,3935,3935,0
|
|
20241025,172900,836671525,3935,3935,3935,3935,0
|
|
20241025,172800,836671525,3935,3935,3935,3935,0
|
|
20241025,172700,836671525,3935,3935,3935,3935,0
|
|
20241025,172600,836671525,3935,3935,3935,3935,0
|
|
20241025,172500,836671525,3935,3935,3935,3935,0
|
|
20241025,172400,836671525,3935,3935,3935,3935,0
|
|
20241025,172300,836671525,3935,3935,3935,3935,0
|
|
20241025,172200,836671525,3935,3935,3935,3935,0
|
|
20241025,172100,836671525,3935,3935,3935,3935,0
|
|
20241025,172000,836671525,3935,3935,3935,3935,0
|
|
20241025,171900,836671525,3935,3935,3935,3935,0
|
|
20241025,171800,836671525,3935,3935,3935,3935,0
|
|
20241025,171700,836671525,3935,3935,3935,3935,0
|
|
20241025,171600,836671525,3935,3935,3935,3935,0
|
|
20241025,171500,836671525,3935,3935,3935,3935,0
|
|
20241025,171400,836671525,3935,3935,3935,3935,6357
|
|
20241025,171300,836671525,3935,3935,3935,3935,0
|
|
20241025,171200,836671525,3935,3935,3935,3935,0
|
|
20241025,171100,836671525,3935,3935,3935,3935,0
|
|
20241025,171000,836671525,3935,3935,3935,3935,0
|
|
20241025,170900,836671525,3935,3935,3935,3935,0
|
|
20241025,170800,836671525,3935,3935,3935,3935,0
|
|
20241025,170700,836671525,3935,3935,3935,3935,0
|
|
20241025,170600,836671525,3935,3935,3935,3935,0
|
|
20241025,170500,836671525,3935,3935,3935,3935,0
|
|
20241025,170400,836671525,3935,3935,3935,3935,0
|
|
20241025,170300,836671525,3935,3935,3935,3935,0
|
|
20241025,170200,836671525,3935,3935,3935,3935,0
|
|
20241025,170100,836671525,3935,3935,3935,3935,0
|
|
20241025,170000,836671525,3935,3935,3935,3935,0
|
|
20241025,165900,836671525,3935,3935,3935,3935,0
|
|
20241025,165800,836671525,3935,3935,3935,3935,0
|
|
20241025,165700,836671525,3935,3935,3935,3935,0
|
|
20241025,165600,836671525,3935,3935,3935,3935,0
|
|
20241025,165500,836671525,3935,3935,3935,3935,0
|
|
20241025,165400,836671525,3935,3935,3935,3935,0
|
|
20241025,165300,836671525,3935,3935,3935,3935,0
|
|
20241025,165200,836671525,3935,3935,3935,3935,0
|
|
20241025,165100,836671525,3935,3935,3935,3935,0
|
|
20241025,165000,836671525,3935,3935,3935,3935,0
|
|
20241025,164900,836671525,3935,3935,3935,3935,0
|
|
20241025,164800,836671525,3935,3935,3935,3935,0
|
|
20241025,164700,836671525,3935,3935,3935,3935,0
|
|
20241025,164600,836671525,3935,3935,3935,3935,0
|
|
20241025,164500,836671525,3935,3935,3935,3935,0
|
|
20241025,164400,836671525,3935,3935,3935,3935,6357
|
|
20241025,164300,836671525,3935,3935,3935,3935,0
|
|
20241025,164200,836671525,3935,3935,3935,3935,0
|
|
20241025,164100,836671525,3935,3935,3935,3935,0
|
|
20241025,164000,836671525,3935,3935,3935,3935,0
|
|
20241025,163900,836671525,3935,3935,3935,3935,0
|
|
20241025,163800,836671525,3935,3935,3935,3935,0
|
|
20241025,163700,836671525,3935,3935,3935,3935,0
|
|
20241025,163600,836671525,3935,3935,3935,3935,0
|
|
20241025,163500,836671525,3935,3935,3935,3935,0
|
|
20241025,163400,836671525,3935,3935,3935,3935,0
|
|
20241025,163300,836671525,3935,3935,3935,3935,0
|
|
20241025,163200,836671525,3935,3935,3935,3935,0
|
|
20241025,163100,836671525,3935,3935,3935,3935,0
|
|
20241025,163000,836671525,3935,3935,3935,3935,0
|
|
20241025,162900,836671525,3935,3935,3935,3935,0
|
|
20241025,162800,836671525,3935,3935,3935,3935,0
|
|
20241025,162700,836671525,3935,3935,3935,3935,0
|
|
20241025,162600,836671525,3935,3935,3935,3935,0
|
|
20241025,162500,836671525,3935,3935,3935,3935,0
|
|
20241025,162400,836671525,3935,3935,3935,3935,0
|
|
20241025,162300,836671525,3935,3935,3935,3935,0
|
|
20241025,162200,836671525,3935,3935,3935,3935,0
|
|
20241025,162100,836671525,3935,3935,3935,3935,0
|
|
20241025,162000,836671525,3935,3935,3935,3935,0
|
|
20241025,161900,836671525,3935,3935,3935,3935,0
|
|
20241025,161800,836671525,3935,3935,3935,3935,0
|
|
20241025,161700,836671525,3935,3935,3935,3935,0
|
|
20241025,161600,836671525,3935,3935,3935,3935,0
|
|
20241025,161500,836671525,3935,3935,3935,3935,0
|
|
20241025,161400,836671525,3935,3935,3935,3935,6357
|
|
20241025,161300,836671525,3935,3935,3935,3935,0
|
|
20241025,161200,836671525,3935,3935,3935,3935,0
|
|
20241025,161100,836671525,3935,3935,3935,3935,0
|
|
20241025,161000,836671525,3935,3935,3935,3935,0
|
|
20241025,160900,836671525,3935,3935,3935,3935,0
|
|
20241025,160800,836671525,3935,3935,3935,3935,0
|
|
20241025,160700,836671525,3935,3935,3935,3935,0
|
|
20241025,160600,836671525,3935,3935,3935,3935,0
|
|
20241025,160500,836671525,3935,3935,3935,3935,0
|
|
20241025,160400,836671525,3935,3935,3935,3935,0
|
|
20241025,160300,836671525,3935,3935,3935,3935,0
|
|
20241025,160200,836671525,3935,3935,3935,3935,0
|
|
20241025,160100,836671525,3935,3935,3935,3935,0
|
|
20241025,160000,836671525,3935,3935,3935,3935,0
|
|
20241025,155900,836671525,3935,3935,3935,3935,0
|
|
20241025,155800,836671525,3935,3935,3935,3935,0
|
|
20241025,155700,836671525,3935,3935,3935,3935,0
|
|
20241025,155600,836671525,3935,3935,3935,3935,0
|
|
20241025,155500,836671525,3935,3935,3935,3935,0
|
|
20241025,155400,836671525,3935,3935,3935,3935,0
|
|
20241025,155300,836671525,3935,3935,3935,3935,0
|
|
20241025,155200,836671525,3935,3935,3935,3935,0
|
|
20241025,155100,836671525,3935,3935,3935,3935,0
|
|
20241025,155000,836671525,3935,3935,3935,3935,0
|
|
20241025,154900,836671525,3935,3935,3935,3935,0
|
|
20241025,154800,836671525,3935,3935,3935,3935,0
|
|
20241025,154700,836671525,3935,3935,3935,3935,0
|
|
20241025,154600,836671525,3935,3935,3935,3935,0
|
|
20241025,154500,836671525,3935,3935,3935,3935,0
|
|
20241025,154400,836671525,3935,3935,3935,3935,6357
|
|
20241025,154300,836671525,3935,3935,3935,3935,0
|
|
20241025,154200,836671525,3935,3935,3935,3935,0
|
|
20241025,154100,836671525,3935,3935,3935,3935,0
|
|
20241025,154000,836671525,3935,3935,3935,3935,0
|
|
20241025,153900,836671525,3935,3935,3935,3935,0
|
|
20241025,153800,836671525,3935,3935,3935,3935,0
|
|
20241025,153700,836671525,3935,3935,3935,3935,0
|
|
20241025,153600,836671525,3935,3935,3935,3935,0
|
|
20241025,153500,836671525,3935,3935,3935,3935,0
|
|
20241025,153400,836671525,3935,3935,3935,3935,0
|
|
20241025,153300,836671525,3935,3935,3935,3935,0
|
|
20241025,153200,836671525,3935,3935,3935,3935,0
|
|
20241025,153100,836671525,3935,3935,3935,3935,0
|
|
20241025,153000,836671525,3935,3935,3935,3935,6357
|
|
20241025,152900,811656730,3955,3955,3955,3955,0
|
|
20241025,152800,811656730,3955,3955,3955,3955,0
|
|
20241025,152700,811656730,3955,3955,3955,3955,0
|
|
20241025,152600,811656730,3955,3955,3955,3955,0
|
|
20241025,152500,811656730,3955,3955,3955,3955,0
|
|
20241025,152400,811656730,3955,3955,3955,3955,0
|
|
20241025,152300,811656730,3955,3955,3955,3955,0
|
|
20241025,152200,811656730,3955,3955,3955,3955,0
|
|
20241025,152100,811656730,3955,3955,3955,3955,0
|
|
20241025,152000,811656730,3955,3955,3955,3955,0
|
|
20241025,151900,811656730,3955,3945,3955,3940,8
|
|
20241025,151800,811625165,3950,3940,3950,3940,1649
|
|
20241025,151700,805128005,3945,3945,3945,3945,62
|
|
20241025,151600,804883415,3940,3940,3945,3940,692
|
|
20241025,151500,802156885,3945,3945,3945,3940,540
|
|
20241025,151400,800029180,3940,3950,3950,3940,347
|
|
20241025,151300,798661270,3950,3945,3950,3940,682
|
|
20241025,151200,795969735,3945,3950,3950,3940,4106
|
|
20241025,151100,779783040,3950,3950,3955,3950,415
|
|
20241025,151000,778143365,3950,3950,3950,3950,608
|
|
20241025,150900,775741765,3955,3950,3955,3950,674
|
|
20241025,150800,773077630,3950,3950,3955,3950,924
|
|
20241025,150700,769424685,3960,3950,3960,3950,411
|
|
20241025,150600,767799345,3955,3955,3955,3950,457
|
|
20241025,150500,765992930,3950,3950,3955,3950,428
|
|
20241025,150400,764302290,3950,3955,3955,3950,409
|
|
20241025,150300,762686230,3950,3955,3955,3950,807
|
|
20241025,150200,759496400,3950,3945,3950,3945,475
|
|
20241025,150100,757622000,3945,3945,3950,3945,937
|
|
20241025,150000,753923285,3945,3955,3955,3945,116
|
|
20241025,145900,753465655,3945,3950,3950,3945,2144
|
|
20241025,145800,745000650,3950,3955,3955,3950,670
|
|
20241025,145700,742354130,3955,3955,3955,3950,1297
|
|
20241025,145600,737225385,3955,3955,3955,3950,368
|
|
20241025,145500,735771305,3955,3950,3960,3950,294
|
|
20241025,145400,734608190,3950,3950,3950,3950,179
|
|
20241025,145300,733901140,3950,3950,3950,3950,283
|
|
20241025,145200,732783290,3950,3960,3960,3950,116
|
|
20241025,145100,732325080,3945,3945,3945,3945,102
|
|
20241025,145000,731922690,3960,3945,3960,3945,52
|
|
20241025,144900,731717535,3940,3945,3945,3940,1771
|
|
20241025,144800,724735955,3945,3945,3945,3945,452
|
|
20241025,144700,722952815,3945,3945,3945,3945,51
|
|
20241025,144600,722751620,3945,3945,3960,3945,472
|
|
20241025,144500,720886430,3945,3940,3945,3940,452
|
|
20241025,144400,719105235,3940,3955,3955,3940,10651
|
|
20241025,144300,677076555,3955,3960,3970,3950,1666
|
|
20241025,144200,670484775,3955,3955,3955,3955,402
|
|
20241025,144100,668894865,3970,3955,3970,3955,351
|
|
20241025,144000,667503660,3955,3965,3970,3955,487
|
|
20241025,143900,665574340,3965,3960,3965,3950,4416
|
|
20241025,143800,648103845,3965,3970,3970,3960,223
|
|
20241025,143700,647220740,3965,3965,3965,3965,0
|
|
20241025,143600,647220740,3965,3965,3965,3965,241
|
|
20241025,143500,646265175,3970,3970,3970,3970,11
|
|
20241025,143400,646221505,3960,3960,3960,3960,223
|
|
20241025,143300,645338425,3970,3965,3970,3965,223
|
|
20241025,143200,644453155,3965,3960,3965,3960,1477
|
|
20241025,143100,638603735,3960,3960,3960,3960,623
|
|
20241025,143000,636136655,3960,3970,3970,3960,20
|
|
20241025,142900,636057355,3965,3960,3965,3960,893
|
|
20241025,142800,632520560,3960,3960,3960,3960,913
|
|
20241025,142700,628905080,3960,3960,3960,3960,206
|
|
20241025,142600,628089320,3960,3960,3960,3960,255
|
|
20241025,142500,627079520,3970,3970,3970,3970,0
|
|
20241025,142400,627079520,3970,3960,3970,3955,761
|
|
20241025,142300,624065920,3960,3960,3960,3960,3620
|
|
20241025,142200,609730720,3970,3970,3970,3965,204
|
|
20241025,142100,608921850,3960,3960,3960,3960,207
|
|
20241025,142000,608102130,3965,3970,3970,3965,10
|
|
20241025,141900,608062435,3960,3965,3965,3960,1264
|
|
20241025,141800,603056905,3965,3970,3970,3965,4
|
|
20241025,141700,603041040,3975,3975,3975,3975,1
|
|
20241025,141600,603037065,3975,3975,3975,3975,13
|
|
20241025,141500,602985390,3975,3975,3975,3975,0
|
|
20241025,141400,602985390,3975,3975,3975,3975,0
|
|
20241025,141300,602985390,3975,3975,3975,3975,1
|
|
20241025,141200,602981415,3965,3970,3970,3965,208
|
|
20241025,141100,602156690,3980,3980,3980,3980,0
|
|
20241025,141000,602156690,3980,3980,3980,3980,0
|
|
20241025,140900,602156690,3980,3980,3980,3980,0
|
|
20241025,140800,602156690,3980,3980,3980,3980,0
|
|
20241025,140700,602156690,3980,3980,3980,3980,0
|
|
20241025,140600,602156690,3980,3975,3980,3975,2
|
|
20241025,140500,602148735,3975,3975,3975,3975,10
|
|
20241025,140400,602108985,3975,3965,3975,3965,2
|
|
20241025,140300,602101045,3960,3970,3980,3960,3351
|
|
20241025,140200,588826120,3970,3975,3975,3960,4377
|
|
20241025,140100,571475745,3980,3980,3980,3980,0
|
|
20241025,140000,571475745,3980,3975,3980,3975,12
|
|
20241025,135900,571428040,3980,3975,3980,3970,194
|
|
20241025,135800,570657385,3975,3975,3975,3975,12
|
|
20241025,135700,570609685,3975,3965,3975,3965,522
|
|
20241025,135600,568539735,3975,3975,3975,3970,9266
|
|
20241025,135500,531743480,3975,3980,3980,3975,3759
|
|
20241025,135400,516792660,3985,3985,3985,3985,0
|
|
20241025,135300,516792660,3985,3985,3985,3985,0
|
|
20241025,135200,516792660,3985,3980,3985,3980,74
|
|
20241025,135100,516498135,3985,3985,3985,3985,0
|
|
20241025,135000,516498135,3985,3985,3985,3985,0
|
|
20241025,134900,516498135,3985,3985,3985,3985,0
|
|
20241025,134800,516498135,3985,3985,3985,3985,0
|
|
20241025,134700,516498135,3985,3985,3985,3985,5
|
|
20241025,134600,516478210,3980,3980,3980,3980,3
|
|
20241025,134500,516466270,3980,3980,3980,3980,1
|
|
20241025,134400,516462290,3980,3985,3985,3980,120
|
|
20241025,134300,515984670,3985,3985,3985,3985,0
|
|
20241025,134200,515984670,3985,3985,3985,3985,5
|
|
20241025,134100,515964745,3985,3985,3985,3985,1
|
|
20241025,134000,515960760,3975,3975,3975,3975,0
|
|
20241025,133900,515960760,3975,3975,3975,3975,0
|
|
20241025,133800,515960760,3975,3975,3975,3975,0
|
|
20241025,133700,515960760,3975,3975,3975,3975,102
|
|
20241025,133600,515555310,3980,3980,3980,3980,0
|
|
20241025,133500,515555310,3980,3980,3980,3980,549
|
|
20241025,133400,513370290,3980,3980,3980,3980,131
|
|
20241025,133300,512848910,3980,3975,3980,3975,25
|
|
20241025,133200,512749475,3975,3975,3975,3975,542
|
|
20241025,133100,510595025,3980,3975,3980,3975,1001
|
|
20241025,133000,506611050,3980,3980,3980,3980,2
|
|
20241025,132900,506603090,3980,3980,3980,3980,508
|
|
20241025,132800,504581250,3980,3980,3980,3980,1
|
|
20241025,132700,504577270,3980,3980,3980,3980,3
|
|
20241025,132600,504565330,3975,3975,3975,3975,0
|
|
20241025,132500,504565330,3975,3975,3975,3975,0
|
|
20241025,132400,504565330,3975,3980,3980,3975,1000
|
|
20241025,132300,500590320,3975,3975,3975,3975,0
|
|
20241025,132200,500590320,3975,3975,3975,3975,0
|
|
20241025,132100,500590320,3975,3995,3995,3975,2006
|
|
20241025,132000,492616350,3975,3985,3985,3975,1000
|
|
20241025,131900,488640665,3990,3990,3995,3990,10
|
|
20241025,131800,488600760,3975,3980,3980,3975,3019
|
|
20241025,131700,476587535,3985,3990,3990,3985,88
|
|
20241025,131600,476236740,3990,3990,3990,3990,0
|
|
20241025,131500,476236740,3990,3990,3990,3990,10
|
|
20241025,131400,476196840,3990,3990,3990,3990,60
|
|
20241025,131300,475957440,3990,3990,3990,3990,17
|
|
20241025,131200,475889610,3990,3990,3990,3990,101
|
|
20241025,131100,475486620,3990,3990,3990,3990,41
|
|
20241025,131000,475323030,3980,3980,3980,3980,0
|
|
20241025,130900,475323030,3980,3980,3980,3980,0
|
|
20241025,130800,475323030,3980,3990,3990,3980,5200
|
|
20241025,130700,454624395,3985,3990,3990,3985,2733
|
|
20241025,130600,443733345,3995,3995,3995,3995,1
|
|
20241025,130500,443729350,3990,3990,3990,3990,0
|
|
20241025,130400,443729350,3990,3990,3990,3990,400
|
|
20241025,130300,442133350,3990,3995,3995,3990,146
|
|
20241025,130200,441550560,3995,3995,3995,3995,0
|
|
20241025,130100,441550560,3995,3995,3995,3995,0
|
|
20241025,130000,441550560,3995,3995,3995,3995,40
|
|
20241025,125900,441390760,3995,3995,3995,3995,0
|
|
20241025,125800,441390760,3995,3990,3995,3990,850
|
|
20241025,125700,437998640,3990,3985,3990,3985,6
|
|
20241025,125600,437974725,3985,3985,3985,3985,5
|
|
20241025,125500,437954800,3990,3990,3990,3990,0
|
|
20241025,125400,437954800,3990,3990,3990,3990,0
|
|
20241025,125300,437954800,3990,3990,3990,3990,500
|
|
20241025,125200,435959800,3985,3990,3990,3985,105
|
|
20241025,125100,435540875,3990,3990,3990,3990,5
|
|
20241025,125000,435520925,3990,3990,3990,3990,0
|
|
20241025,124900,435520925,3990,3990,3990,3990,378
|
|
20241025,124800,434012705,3990,3990,3990,3990,900
|
|
20241025,124700,430421705,3990,3990,3990,3990,0
|
|
20241025,124600,430421705,3990,3990,3990,3990,0
|
|
20241025,124500,430421705,3990,3990,3990,3990,5
|
|
20241025,124400,430401755,3990,3990,3990,3990,0
|
|
20241025,124300,430401755,3990,3990,3990,3990,0
|
|
20241025,124200,430401755,3990,3990,3990,3990,3
|
|
20241025,124100,430389785,3990,3990,3990,3990,0
|
|
20241025,124000,430389785,3990,3990,3990,3990,0
|
|
20241025,123900,430389785,3990,3990,3990,3990,1
|
|
20241025,123800,430385795,3995,3995,3995,3995,0
|
|
20241025,123700,430385795,3995,3990,3995,3990,6
|
|
20241025,123600,430361850,3995,3995,3995,3995,1
|
|
20241025,123500,430357855,3990,3990,3990,3990,5
|
|
20241025,123400,430337905,3995,3995,3995,3995,0
|
|
20241025,123300,430337905,3995,3990,3995,3990,501
|
|
20241025,123200,428338910,3995,3995,3995,3995,0
|
|
20241025,123100,428338910,3995,3995,3995,3995,2
|
|
20241025,123000,428330920,3995,3995,3995,3995,0
|
|
20241025,122900,428330920,3995,3995,3995,3995,7
|
|
20241025,122800,428302955,3990,3990,3990,3990,0
|
|
20241025,122700,428302955,3990,3990,3990,3990,5
|
|
20241025,122600,428283005,3995,3995,3995,3995,0
|
|
20241025,122500,428283005,3995,3995,3995,3995,0
|
|
20241025,122400,428283005,3995,3995,3995,3995,20
|
|
20241025,122300,428203105,3995,3995,3995,3995,50
|
|
20241025,122200,428003355,3995,3995,3995,3995,1
|
|
20241025,122100,427999360,3990,3990,3990,3990,0
|
|
20241025,122000,427999360,3990,3995,3995,3990,810
|
|
20241025,121900,424767410,3995,3995,3995,3995,1
|
|
20241025,121800,424763415,3990,3990,3990,3990,1
|
|
20241025,121700,424759425,3995,3995,3995,3995,0
|
|
20241025,121600,424759425,3995,3995,3995,3995,8
|
|
20241025,121500,424727465,3995,3995,3995,3995,1
|
|
20241025,121400,424723470,3990,3990,3990,3990,0
|
|
20241025,121300,424723470,3990,3995,3995,3990,285
|
|
20241025,121200,423585895,3995,3995,3995,3995,0
|
|
20241025,121100,423585895,3995,3995,3995,3995,0
|
|
20241025,121000,423585895,3995,3995,3995,3995,0
|
|
20241025,120900,423585895,3995,3995,3995,3995,0
|
|
20241025,120800,423585895,3995,3995,3995,3995,86
|
|
20241025,120700,423242325,3995,3995,3995,3995,2
|
|
20241025,120600,423234335,3995,3995,3995,3995,0
|
|
20241025,120500,423234335,3995,3995,3995,3995,0
|
|
20241025,120400,423234335,3995,3995,3995,3995,0
|
|
20241025,120300,423234335,3995,3995,3995,3995,0
|
|
20241025,120200,423234335,3995,3995,3995,3995,0
|
|
20241025,120100,423234335,3995,3995,3995,3995,0
|
|
20241025,120000,423234335,3995,3995,3995,3995,0
|
|
20241025,115900,423234335,3995,3995,3995,3995,751
|
|
20241025,115800,420234090,3995,3995,3995,3995,0
|
|
20241025,115700,420234090,3995,3995,3995,3995,0
|
|
20241025,115600,420234090,3995,3985,3995,3985,15
|
|
20241025,115500,420174295,3990,3990,3990,3990,5
|
|
20241025,115400,420154345,3985,3990,3990,3985,192
|
|
20241025,115300,419388275,3990,3990,3990,3990,178
|
|
20241025,115200,418678055,3990,3990,3990,3990,31
|
|
20241025,115100,418554365,3990,3990,3990,3990,2
|
|
20241025,115000,418546385,3990,3990,3990,3990,400
|
|
20241025,114900,416950385,3990,3990,3990,3990,1
|
|
20241025,114800,416946395,3985,3985,3985,3985,5
|
|
20241025,114700,416926470,3990,3990,3990,3990,100
|
|
20241025,114600,416527470,3985,3985,3985,3985,0
|
|
20241025,114500,416527470,3985,3985,3985,3985,300
|
|
20241025,114400,415331970,3990,3990,3990,3990,0
|
|
20241025,114300,415331970,3990,3990,3990,3990,0
|
|
20241025,114200,415331970,3990,3990,3990,3990,29
|
|
20241025,114100,415216260,3990,3985,3990,3985,151
|
|
20241025,114000,414614520,3990,3990,3990,3990,0
|
|
20241025,113900,414614520,3990,3990,3990,3990,10
|
|
20241025,113800,414574620,3990,3990,3990,3990,0
|
|
20241025,113700,414574620,3990,3990,3990,3990,0
|
|
20241025,113600,414574620,3990,3990,3990,3990,20
|
|
20241025,113500,414494820,3990,3985,3990,3985,851
|
|
20241025,113400,411103580,3985,3985,3985,3985,1430
|
|
20241025,113300,405405030,3985,3985,3985,3985,3
|
|
20241025,113200,405393075,3985,3985,3985,3980,152
|
|
20241025,113100,404787645,3985,3985,3985,3985,0
|
|
20241025,113000,404787645,3985,3985,3985,3985,20
|
|
20241025,112900,404707945,3990,3990,3990,3990,7
|
|
20241025,112800,404680015,3990,3990,3990,3990,5
|
|
20241025,112700,404660065,3990,3990,3990,3990,0
|
|
20241025,112600,404660065,3990,3990,3990,3990,2
|
|
20241025,112500,404652085,3990,3990,3990,3990,0
|
|
20241025,112400,404652085,3990,3990,3990,3990,18
|
|
20241025,112300,404580265,3990,3990,3990,3990,2708
|
|
20241025,112200,393775345,3985,3985,3985,3985,545
|
|
20241025,112100,391603520,3985,3985,3985,3985,0
|
|
20241025,112000,391603520,3985,3985,3985,3985,1
|
|
20241025,111900,391599535,3985,3980,3985,3975,396
|
|
20241025,111800,390025370,3975,3975,3975,3975,100
|
|
20241025,111700,389627870,3975,3985,3985,3975,201
|
|
20241025,111600,388828315,3990,3990,3990,3990,0
|
|
20241025,111500,388828315,3990,3990,3990,3990,0
|
|
20241025,111400,388828315,3990,3985,3990,3985,10
|
|
20241025,111300,388788440,3990,3990,3990,3990,0
|
|
20241025,111200,388788440,3990,3985,3990,3975,5045
|
|
20241025,111100,368721565,3990,3990,3990,3990,0
|
|
20241025,111000,368721565,3990,3990,3990,3990,0
|
|
20241025,110900,368721565,3990,3990,3995,3990,152
|
|
20241025,110800,368115080,3985,3985,3985,3985,0
|
|
20241025,110700,368115080,3985,3985,3985,3985,398
|
|
20241025,110600,366529050,3985,3985,3985,3985,602
|
|
20241025,110500,364130080,3980,3990,3990,3980,2661
|
|
20241025,110400,353526320,3990,3990,3990,3990,1
|
|
20241025,110300,353522330,3995,3995,3995,3995,0
|
|
20241025,110200,353522330,3995,3995,3995,3995,0
|
|
20241025,110100,353522330,3995,3995,3995,3995,1
|
|
20241025,110000,353518335,4000,3990,4000,3990,339
|
|
20241025,105900,352165715,4000,4000,4000,4000,0
|
|
20241025,105800,352165715,4000,4000,4000,4000,0
|
|
20241025,105700,352165715,4000,4000,4000,4000,30
|
|
20241025,105600,352045715,4000,3995,4000,3990,310
|
|
20241025,105500,350808460,4000,4000,4000,4000,2
|
|
20241025,105400,350800460,4000,4000,4000,4000,0
|
|
20241025,105300,350800460,4000,3995,4000,3995,814
|
|
20241025,105200,347544490,4000,4000,4000,4000,0
|
|
20241025,105100,347544490,4000,4000,4000,4000,0
|
|
20241025,105000,347544490,4000,4000,4000,4000,0
|
|
20241025,104900,347544490,4000,4000,4000,4000,1001
|
|
20241025,104800,343540490,3995,3995,3995,3995,7
|
|
20241025,104700,343512525,3995,3995,3995,3995,40
|
|
20241025,104600,343352725,3995,3995,3995,3995,5
|
|
20241025,104500,343332750,3995,3995,3995,3995,1
|
|
20241025,104400,343328755,3995,3995,3995,3995,100
|
|
20241025,104300,342929255,3995,3995,3995,3995,36
|
|
20241025,104200,342785435,3995,3995,3995,3995,0
|
|
20241025,104100,342785435,3995,3995,3995,3995,0
|
|
20241025,104000,342785435,3995,3995,3995,3995,3
|
|
20241025,103900,342773450,3990,3990,3990,3990,113
|
|
20241025,103800,342322580,3985,3985,3985,3985,5
|
|
20241025,103700,342302655,3985,3985,3985,3985,0
|
|
20241025,103600,342302655,3985,3985,3985,3985,191
|
|
20241025,103500,341541520,3990,3990,3990,3990,4
|
|
20241025,103400,341525560,3995,3995,3995,3995,0
|
|
20241025,103300,341525560,3995,3995,3995,3995,1
|
|
20241025,103200,341521565,3980,3990,3990,3980,6729
|
|
20241025,103100,314719225,3990,3990,3990,3990,4722
|
|
20241025,103000,295878445,4000,3995,4000,3995,7
|
|
20241025,102900,295850475,3995,3995,3995,3995,10
|
|
20241025,102800,295810525,4000,4000,4000,3995,72
|
|
20241025,102700,295522780,3995,3995,3995,3990,1934
|
|
20241025,102600,287796775,3995,3995,3995,3995,245
|
|
20241025,102500,286818000,3995,3995,3995,3995,5
|
|
20241025,102400,286798025,3995,3995,3995,3995,153
|
|
20241025,102300,286186790,3995,4000,4000,3995,205
|
|
20241025,102200,285366815,4000,3995,4000,3995,203
|
|
20241025,102100,284554825,3995,4000,4000,3995,51
|
|
20241025,102000,284351075,4000,4000,4000,4000,2
|
|
20241025,101900,284343075,3995,4000,4000,3995,7
|
|
20241025,101800,284315090,4000,3995,4000,3995,405
|
|
20241025,101700,282695115,4000,4000,4000,4000,0
|
|
20241025,101600,282695115,4000,4000,4000,4000,10
|
|
20241025,101500,282655115,4000,3995,4000,3995,6
|
|
20241025,101400,282631140,4000,4000,4000,4000,70
|
|
20241025,101300,282351140,3995,3995,3995,3995,200
|
|
20241025,101200,281552140,4000,4000,4000,4000,0
|
|
20241025,101100,281552140,4000,4000,4000,4000,1010
|
|
20241025,101000,277512140,4000,4000,4000,4000,4910
|
|
20241025,100900,257872140,3995,4000,4000,3995,7
|
|
20241025,100800,257844165,3995,4000,4000,3995,272
|
|
20241025,100700,256757425,4000,4000,4000,4000,1
|
|
20241025,100600,256753425,4000,4000,4000,3995,7
|
|
20241025,100500,256725450,3995,3995,3995,3995,20
|
|
20241025,100400,256645550,4000,4000,4000,4000,0
|
|
20241025,100300,256645550,4000,4000,4000,4000,0
|
|
20241025,100200,256645550,4000,4000,4000,3995,232
|
|
20241025,100100,255718700,3995,3995,3995,3995,1938
|
|
20241025,100000,247976390,3990,3995,3995,3990,849
|
|
20241025,095900,244588875,3990,3995,3995,3990,7
|
|
20241025,095800,244560935,3995,3995,3995,3995,1751
|
|
20241025,095700,237565690,3995,3995,3995,3995,0
|
|
20241025,095600,237565690,3995,4005,4005,3995,3918
|
|
20241025,095500,221906830,4005,4005,4005,4005,5
|
|
20241025,095400,221886805,4005,4005,4005,4005,25
|
|
20241025,095300,221786680,4000,4000,4010,3995,6705
|
|
20241025,095200,194985025,4010,4010,4010,4010,200
|
|
20241025,095100,194183025,4000,4000,4000,4000,5
|
|
20241025,095000,194163025,4005,4010,4010,4005,521
|
|
20241025,094900,192073820,4010,4010,4010,4010,0
|
|
20241025,094800,192073820,4010,4010,4010,4010,265
|
|
20241025,094700,191011170,4010,4010,4010,4010,1
|
|
20241025,094600,191007160,4005,4000,4005,3995,12047
|
|
20241025,094500,142821750,4005,4000,4005,4000,82
|
|
20241025,094400,142493745,4005,4005,4005,4000,8
|
|
20241025,094300,142461735,4010,4000,4010,4000,2003
|
|
20241025,094200,134449705,4000,4000,4000,4000,5
|
|
20241025,094100,134429705,4000,4010,4010,4000,928
|
|
20241025,094000,130713085,4010,4015,4015,4010,3
|
|
20241025,093900,130701050,4000,4005,4005,4000,6162
|
|
20241025,093800,106051940,4010,4015,4015,4010,126
|
|
20241025,093700,105546675,4005,4005,4005,4005,5
|
|
20241025,093600,105526650,4015,4015,4015,4015,0
|
|
20241025,093500,105526650,4015,4015,4015,4015,9
|
|
20241025,093400,105490515,4015,4015,4015,4010,207
|
|
20241025,093300,104660395,4010,4015,4015,4010,522
|
|
20241025,093200,102567145,4015,4005,4015,4005,1952
|
|
20241025,093100,94748365,4005,4000,4005,4000,1372
|
|
20241025,093000,89259505,4000,4010,4010,4000,716
|
|
20241025,092900,86391910,4010,4010,4010,4010,576
|
|
20241025,092800,84082150,4010,4010,4010,4010,1
|
|
20241025,092700,84078140,4015,4015,4015,4015,10
|
|
20241025,092600,84037990,4015,4015,4015,4015,502
|
|
20241025,092500,82022460,4010,4010,4010,4005,9001
|
|
20241025,092400,45971225,4015,4015,4015,4015,0
|
|
20241025,092300,45971225,4015,4015,4015,4015,1
|
|
20241025,092200,45967210,4010,4010,4010,4010,0
|
|
20241025,092100,45967210,4010,4010,4010,4010,0
|
|
20241025,092000,45967210,4010,4010,4010,4010,1
|
|
20241025,091900,45963200,4010,4010,4010,4010,107
|
|
20241025,091800,45534130,4010,4010,4010,4010,56
|
|
20241025,091700,45309570,4010,4020,4020,4010,152
|
|
20241025,091600,44700030,4010,4010,4010,4010,0
|
|
20241025,091500,44700030,4010,4010,4010,4010,98
|
|
20241025,091400,44307050,4000,4000,4000,4000,150
|
|
20241025,091300,43707050,4000,4000,4000,4000,1257
|
|
20241025,091200,38679050,4010,4000,4010,4000,249
|
|
20241025,091100,37683040,4000,4000,4000,4000,852
|
|
20241025,091000,34275040,4010,4010,4010,4000,565
|
|
20241025,090900,32014960,4000,4015,4015,4000,1382
|
|
20241025,090800,26481505,4020,4020,4020,4020,0
|
|
20241025,090700,26481505,4020,4015,4020,4015,6
|
|
20241025,090600,26457410,4020,4020,4020,4020,0
|
|
20241025,090500,26457410,4020,4020,4020,4020,0
|
|
20241025,090400,26457410,4020,4020,4020,4020,1
|
|
20241025,090300,26453390,4020,4020,4020,4020,1
|
|
20241025,090200,26449370,4020,4020,4020,4020,1
|
|
20241025,090100,26445350,4010,4010,4010,4010,0
|
|
20241025,090000,26445350,4010,3995,4010,3995,6616
|