644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,194000,1126301855,2925,2925,2925,2925,0
|
|
20241025,193900,1126301855,2925,2925,2925,2925,0
|
|
20241025,193800,1126301855,2925,2925,2925,2925,0
|
|
20241025,193700,1126301855,2925,2925,2925,2925,0
|
|
20241025,193600,1126301855,2925,2925,2925,2925,0
|
|
20241025,193500,1126301855,2925,2925,2925,2925,0
|
|
20241025,193400,1126301855,2925,2925,2925,2925,0
|
|
20241025,193300,1126301855,2925,2925,2925,2925,0
|
|
20241025,193200,1126301855,2925,2925,2925,2925,0
|
|
20241025,193100,1126301855,2925,2925,2925,2925,0
|
|
20241025,193000,1126301855,2925,2925,2925,2925,0
|
|
20241025,192900,1126301855,2925,2925,2925,2925,0
|
|
20241025,192800,1126301855,2925,2925,2925,2925,0
|
|
20241025,192700,1126301855,2925,2925,2925,2925,0
|
|
20241025,192600,1126301855,2925,2925,2925,2925,0
|
|
20241025,192500,1126301855,2925,2925,2925,2925,0
|
|
20241025,192400,1126301855,2925,2925,2925,2925,0
|
|
20241025,192300,1126301855,2925,2925,2925,2925,0
|
|
20241025,192200,1126301855,2925,2925,2925,2925,0
|
|
20241025,192100,1126301855,2925,2925,2925,2925,0
|
|
20241025,192000,1126301855,2925,2925,2925,2925,0
|
|
20241025,191900,1126301855,2925,2925,2925,2925,0
|
|
20241025,191800,1126301855,2925,2925,2925,2925,0
|
|
20241025,191700,1126301855,2925,2925,2925,2925,0
|
|
20241025,191600,1126301855,2925,2925,2925,2925,0
|
|
20241025,191500,1126301855,2925,2925,2925,2925,0
|
|
20241025,191400,1126301855,2925,2925,2925,2925,0
|
|
20241025,191300,1126301855,2925,2925,2925,2925,0
|
|
20241025,191200,1126301855,2925,2925,2925,2925,0
|
|
20241025,191100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,191000,1126301855,2925,2925,2925,2925,0
|
|
20241025,190900,1126301855,2925,2925,2925,2925,0
|
|
20241025,190800,1126301855,2925,2925,2925,2925,0
|
|
20241025,190700,1126301855,2925,2925,2925,2925,0
|
|
20241025,190600,1126301855,2925,2925,2925,2925,0
|
|
20241025,190500,1126301855,2925,2925,2925,2925,0
|
|
20241025,190400,1126301855,2925,2925,2925,2925,0
|
|
20241025,190300,1126301855,2925,2925,2925,2925,0
|
|
20241025,190200,1126301855,2925,2925,2925,2925,0
|
|
20241025,190100,1126301855,2925,2925,2925,2925,0
|
|
20241025,190000,1126301855,2925,2925,2925,2925,0
|
|
20241025,185900,1126301855,2925,2925,2925,2925,0
|
|
20241025,185800,1126301855,2925,2925,2925,2925,0
|
|
20241025,185700,1126301855,2925,2925,2925,2925,0
|
|
20241025,185600,1126301855,2925,2925,2925,2925,0
|
|
20241025,185500,1126301855,2925,2925,2925,2925,0
|
|
20241025,185400,1126301855,2925,2925,2925,2925,0
|
|
20241025,185300,1126301855,2925,2925,2925,2925,0
|
|
20241025,185200,1126301855,2925,2925,2925,2925,0
|
|
20241025,185100,1126301855,2925,2925,2925,2925,0
|
|
20241025,185000,1126301855,2925,2925,2925,2925,0
|
|
20241025,184900,1126301855,2925,2925,2925,2925,0
|
|
20241025,184800,1126301855,2925,2925,2925,2925,0
|
|
20241025,184700,1126301855,2925,2925,2925,2925,0
|
|
20241025,184600,1126301855,2925,2925,2925,2925,0
|
|
20241025,184500,1126301855,2925,2925,2925,2925,0
|
|
20241025,184400,1126301855,2925,2925,2925,2925,0
|
|
20241025,184300,1126301855,2925,2925,2925,2925,0
|
|
20241025,184200,1126301855,2925,2925,2925,2925,0
|
|
20241025,184100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,184000,1126301855,2925,2925,2925,2925,0
|
|
20241025,183900,1126301855,2925,2925,2925,2925,0
|
|
20241025,183800,1126301855,2925,2925,2925,2925,0
|
|
20241025,183700,1126301855,2925,2925,2925,2925,0
|
|
20241025,183600,1126301855,2925,2925,2925,2925,0
|
|
20241025,183500,1126301855,2925,2925,2925,2925,0
|
|
20241025,183400,1126301855,2925,2925,2925,2925,0
|
|
20241025,183300,1126301855,2925,2925,2925,2925,0
|
|
20241025,183200,1126301855,2925,2925,2925,2925,0
|
|
20241025,183100,1126301855,2925,2925,2925,2925,0
|
|
20241025,183000,1126301855,2925,2925,2925,2925,0
|
|
20241025,182900,1126301855,2925,2925,2925,2925,0
|
|
20241025,182800,1126301855,2925,2925,2925,2925,0
|
|
20241025,182700,1126301855,2925,2925,2925,2925,0
|
|
20241025,182600,1126301855,2925,2925,2925,2925,0
|
|
20241025,182500,1126301855,2925,2925,2925,2925,0
|
|
20241025,182400,1126301855,2925,2925,2925,2925,0
|
|
20241025,182300,1126301855,2925,2925,2925,2925,0
|
|
20241025,182200,1126301855,2925,2925,2925,2925,0
|
|
20241025,182100,1126301855,2925,2925,2925,2925,0
|
|
20241025,182000,1126301855,2925,2925,2925,2925,0
|
|
20241025,181900,1126301855,2925,2925,2925,2925,0
|
|
20241025,181800,1126301855,2925,2925,2925,2925,0
|
|
20241025,181700,1126301855,2925,2925,2925,2925,0
|
|
20241025,181600,1126301855,2925,2925,2925,2925,0
|
|
20241025,181500,1126301855,2925,2925,2925,2925,0
|
|
20241025,181400,1126301855,2925,2925,2925,2925,0
|
|
20241025,181300,1126301855,2925,2925,2925,2925,0
|
|
20241025,181200,1126301855,2925,2925,2925,2925,0
|
|
20241025,181100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,181000,1126301855,2925,2925,2925,2925,0
|
|
20241025,180900,1126301855,2925,2925,2925,2925,0
|
|
20241025,180800,1126301855,2925,2925,2925,2925,0
|
|
20241025,180700,1126301855,2925,2925,2925,2925,0
|
|
20241025,180600,1126301855,2925,2925,2925,2925,0
|
|
20241025,180500,1126301855,2925,2925,2925,2925,0
|
|
20241025,180400,1126301855,2925,2925,2925,2925,0
|
|
20241025,180300,1126301855,2925,2925,2925,2925,0
|
|
20241025,180200,1126301855,2925,2925,2925,2925,0
|
|
20241025,180100,1126301855,2925,2925,2925,2925,0
|
|
20241025,180000,1126301855,2925,2925,2925,2925,0
|
|
20241025,175900,1126301855,2925,2925,2925,2925,0
|
|
20241025,175800,1126301855,2925,2925,2925,2925,0
|
|
20241025,175700,1126301855,2925,2925,2925,2925,0
|
|
20241025,175600,1126301855,2925,2925,2925,2925,0
|
|
20241025,175500,1126301855,2925,2925,2925,2925,0
|
|
20241025,175400,1126301855,2925,2925,2925,2925,0
|
|
20241025,175300,1126301855,2925,2925,2925,2925,0
|
|
20241025,175200,1126301855,2925,2925,2925,2925,0
|
|
20241025,175100,1126301855,2925,2925,2925,2925,0
|
|
20241025,175000,1126301855,2925,2925,2925,2925,0
|
|
20241025,174900,1126301855,2925,2925,2925,2925,0
|
|
20241025,174800,1126301855,2925,2925,2925,2925,0
|
|
20241025,174700,1126301855,2925,2925,2925,2925,0
|
|
20241025,174600,1126301855,2925,2925,2925,2925,0
|
|
20241025,174500,1126301855,2925,2925,2925,2925,0
|
|
20241025,174400,1126301855,2925,2925,2925,2925,0
|
|
20241025,174300,1126301855,2925,2925,2925,2925,0
|
|
20241025,174200,1126301855,2925,2925,2925,2925,0
|
|
20241025,174100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,174000,1126301855,2925,2925,2925,2925,0
|
|
20241025,173900,1126301855,2925,2925,2925,2925,0
|
|
20241025,173800,1126301855,2925,2925,2925,2925,0
|
|
20241025,173700,1126301855,2925,2925,2925,2925,0
|
|
20241025,173600,1126301855,2925,2925,2925,2925,0
|
|
20241025,173500,1126301855,2925,2925,2925,2925,0
|
|
20241025,173400,1126301855,2925,2925,2925,2925,0
|
|
20241025,173300,1126301855,2925,2925,2925,2925,0
|
|
20241025,173200,1126301855,2925,2925,2925,2925,0
|
|
20241025,173100,1126301855,2925,2925,2925,2925,0
|
|
20241025,173000,1126301855,2925,2925,2925,2925,0
|
|
20241025,172900,1126301855,2925,2925,2925,2925,0
|
|
20241025,172800,1126301855,2925,2925,2925,2925,0
|
|
20241025,172700,1126301855,2925,2925,2925,2925,0
|
|
20241025,172600,1126301855,2925,2925,2925,2925,0
|
|
20241025,172500,1126301855,2925,2925,2925,2925,0
|
|
20241025,172400,1126301855,2925,2925,2925,2925,0
|
|
20241025,172300,1126301855,2925,2925,2925,2925,0
|
|
20241025,172200,1126301855,2925,2925,2925,2925,0
|
|
20241025,172100,1126301855,2925,2925,2925,2925,0
|
|
20241025,172000,1126301855,2925,2925,2925,2925,0
|
|
20241025,171900,1126301855,2925,2925,2925,2925,0
|
|
20241025,171800,1126301855,2925,2925,2925,2925,0
|
|
20241025,171700,1126301855,2925,2925,2925,2925,0
|
|
20241025,171600,1126301855,2925,2925,2925,2925,0
|
|
20241025,171500,1126301855,2925,2925,2925,2925,0
|
|
20241025,171400,1126301855,2925,2925,2925,2925,0
|
|
20241025,171300,1126301855,2925,2925,2925,2925,0
|
|
20241025,171200,1126301855,2925,2925,2925,2925,0
|
|
20241025,171100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,171000,1126301855,2925,2925,2925,2925,0
|
|
20241025,170900,1126301855,2925,2925,2925,2925,0
|
|
20241025,170800,1126301855,2925,2925,2925,2925,0
|
|
20241025,170700,1126301855,2925,2925,2925,2925,0
|
|
20241025,170600,1126301855,2925,2925,2925,2925,0
|
|
20241025,170500,1126301855,2925,2925,2925,2925,0
|
|
20241025,170400,1126301855,2925,2925,2925,2925,0
|
|
20241025,170300,1126301855,2925,2925,2925,2925,0
|
|
20241025,170200,1126301855,2925,2925,2925,2925,0
|
|
20241025,170100,1126301855,2925,2925,2925,2925,0
|
|
20241025,170000,1126301855,2925,2925,2925,2925,0
|
|
20241025,165900,1126301855,2925,2925,2925,2925,0
|
|
20241025,165800,1126301855,2925,2925,2925,2925,0
|
|
20241025,165700,1126301855,2925,2925,2925,2925,0
|
|
20241025,165600,1126301855,2925,2925,2925,2925,0
|
|
20241025,165500,1126301855,2925,2925,2925,2925,0
|
|
20241025,165400,1126301855,2925,2925,2925,2925,0
|
|
20241025,165300,1126301855,2925,2925,2925,2925,0
|
|
20241025,165200,1126301855,2925,2925,2925,2925,0
|
|
20241025,165100,1126301855,2925,2925,2925,2925,0
|
|
20241025,165000,1126301855,2925,2925,2925,2925,0
|
|
20241025,164900,1126301855,2925,2925,2925,2925,0
|
|
20241025,164800,1126301855,2925,2925,2925,2925,0
|
|
20241025,164700,1126301855,2925,2925,2925,2925,0
|
|
20241025,164600,1126301855,2925,2925,2925,2925,0
|
|
20241025,164500,1126301855,2925,2925,2925,2925,0
|
|
20241025,164400,1126301855,2925,2925,2925,2925,0
|
|
20241025,164300,1126301855,2925,2925,2925,2925,0
|
|
20241025,164200,1126301855,2925,2925,2925,2925,0
|
|
20241025,164100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,164000,1126301855,2925,2925,2925,2925,0
|
|
20241025,163900,1126301855,2925,2925,2925,2925,0
|
|
20241025,163800,1126301855,2925,2925,2925,2925,0
|
|
20241025,163700,1126301855,2925,2925,2925,2925,0
|
|
20241025,163600,1126301855,2925,2925,2925,2925,0
|
|
20241025,163500,1126301855,2925,2925,2925,2925,0
|
|
20241025,163400,1126301855,2925,2925,2925,2925,0
|
|
20241025,163300,1126301855,2925,2925,2925,2925,0
|
|
20241025,163200,1126301855,2925,2925,2925,2925,0
|
|
20241025,163100,1126301855,2925,2925,2925,2925,0
|
|
20241025,163000,1126301855,2925,2925,2925,2925,0
|
|
20241025,162900,1126301855,2925,2925,2925,2925,0
|
|
20241025,162800,1126301855,2925,2925,2925,2925,0
|
|
20241025,162700,1126301855,2925,2925,2925,2925,0
|
|
20241025,162600,1126301855,2925,2925,2925,2925,0
|
|
20241025,162500,1126301855,2925,2925,2925,2925,0
|
|
20241025,162400,1126301855,2925,2925,2925,2925,0
|
|
20241025,162300,1126301855,2925,2925,2925,2925,0
|
|
20241025,162200,1126301855,2925,2925,2925,2925,0
|
|
20241025,162100,1126301855,2925,2925,2925,2925,0
|
|
20241025,162000,1126301855,2925,2925,2925,2925,0
|
|
20241025,161900,1126301855,2925,2925,2925,2925,0
|
|
20241025,161800,1126301855,2925,2925,2925,2925,0
|
|
20241025,161700,1126301855,2925,2925,2925,2925,0
|
|
20241025,161600,1126301855,2925,2925,2925,2925,0
|
|
20241025,161500,1126301855,2925,2925,2925,2925,0
|
|
20241025,161400,1126301855,2925,2925,2925,2925,0
|
|
20241025,161300,1126301855,2925,2925,2925,2925,0
|
|
20241025,161200,1126301855,2925,2925,2925,2925,0
|
|
20241025,161100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,161000,1126301855,2925,2925,2925,2925,0
|
|
20241025,160900,1126301855,2925,2925,2925,2925,0
|
|
20241025,160800,1126301855,2925,2925,2925,2925,0
|
|
20241025,160700,1126301855,2925,2925,2925,2925,0
|
|
20241025,160600,1126301855,2925,2925,2925,2925,0
|
|
20241025,160500,1126301855,2925,2925,2925,2925,0
|
|
20241025,160400,1126301855,2925,2925,2925,2925,0
|
|
20241025,160300,1126301855,2925,2925,2925,2925,0
|
|
20241025,160200,1126301855,2925,2925,2925,2925,0
|
|
20241025,160100,1126301855,2925,2925,2925,2925,0
|
|
20241025,160000,1126301855,2925,2925,2925,2925,0
|
|
20241025,155900,1126301855,2925,2925,2925,2925,0
|
|
20241025,155800,1126301855,2925,2925,2925,2925,0
|
|
20241025,155700,1126301855,2925,2925,2925,2925,0
|
|
20241025,155600,1126301855,2925,2925,2925,2925,0
|
|
20241025,155500,1126301855,2925,2925,2925,2925,0
|
|
20241025,155400,1126301855,2925,2925,2925,2925,0
|
|
20241025,155300,1126301855,2925,2925,2925,2925,0
|
|
20241025,155200,1126301855,2925,2925,2925,2925,0
|
|
20241025,155100,1126301855,2925,2925,2925,2925,0
|
|
20241025,155000,1126301855,2925,2925,2925,2925,0
|
|
20241025,154900,1126301855,2925,2925,2925,2925,0
|
|
20241025,154800,1126301855,2925,2925,2925,2925,0
|
|
20241025,154700,1126301855,2925,2925,2925,2925,0
|
|
20241025,154600,1126301855,2925,2925,2925,2925,0
|
|
20241025,154500,1126301855,2925,2925,2925,2925,0
|
|
20241025,154400,1126301855,2925,2925,2925,2925,0
|
|
20241025,154300,1126301855,2925,2925,2925,2925,0
|
|
20241025,154200,1126301855,2925,2925,2925,2925,0
|
|
20241025,154100,1126301855,2925,2925,2925,2925,4541
|
|
20241025,154000,1126301855,2925,2925,2925,2925,0
|
|
20241025,153900,1126301855,2925,2925,2925,2925,0
|
|
20241025,153800,1126301855,2925,2925,2925,2925,0
|
|
20241025,153700,1126301855,2925,2925,2925,2925,0
|
|
20241025,153600,1126301855,2925,2925,2925,2925,0
|
|
20241025,153500,1126301855,2925,2925,2925,2925,0
|
|
20241025,153400,1126301855,2925,2925,2925,2925,0
|
|
20241025,153300,1126301855,2925,2925,2925,2925,0
|
|
20241025,153200,1126301855,2925,2925,2925,2925,0
|
|
20241025,153100,1126301855,2925,2925,2925,2925,0
|
|
20241025,153000,1126301855,2925,2925,2925,2925,4541
|
|
20241025,152900,1113019430,2900,2900,2900,2900,0
|
|
20241025,152800,1113019430,2900,2900,2900,2900,0
|
|
20241025,152700,1113019430,2900,2900,2900,2900,0
|
|
20241025,152600,1113019430,2900,2900,2900,2900,0
|
|
20241025,152500,1113019430,2900,2900,2900,2900,0
|
|
20241025,152400,1113019430,2900,2900,2900,2900,0
|
|
20241025,152300,1113019430,2900,2900,2900,2900,0
|
|
20241025,152200,1113019430,2900,2900,2900,2900,0
|
|
20241025,152100,1113019430,2900,2900,2900,2900,0
|
|
20241025,152000,1113019430,2900,2900,2900,2900,0
|
|
20241025,151900,1113019430,2900,2895,2900,2895,11
|
|
20241025,151800,1112987560,2920,2920,2920,2920,2
|
|
20241025,151700,1112981720,2895,2895,2895,2895,0
|
|
20241025,151600,1112981720,2895,2895,2895,2895,0
|
|
20241025,151500,1112981720,2895,2895,2895,2895,3
|
|
20241025,151400,1112973035,2885,2885,2885,2885,0
|
|
20241025,151300,1112973035,2885,2885,2885,2885,0
|
|
20241025,151200,1112973035,2885,2885,2885,2885,0
|
|
20241025,151100,1112973035,2885,2900,2900,2885,920
|
|
20241025,151000,1110318585,2885,2900,2900,2885,348
|
|
20241025,150900,1109313525,2895,2895,2895,2895,0
|
|
20241025,150800,1109313525,2895,2895,2895,2895,0
|
|
20241025,150700,1109313525,2895,2895,2895,2895,0
|
|
20241025,150600,1109313525,2895,2895,2895,2895,3
|
|
20241025,150500,1109304840,2895,2900,2900,2895,102
|
|
20241025,150400,1109009320,2900,2900,2900,2900,0
|
|
20241025,150300,1109009320,2900,2910,2910,2900,2661
|
|
20241025,150200,1101279630,2910,2910,2910,2910,3
|
|
20241025,150100,1101270900,2905,2905,2905,2905,50
|
|
20241025,150000,1101125650,2905,2925,2925,2905,252
|
|
20241025,145900,1100389250,2925,2925,2925,2925,82
|
|
20241025,145800,1100149400,2925,2925,2925,2925,45
|
|
20241025,145700,1100017775,2910,2925,2925,2910,90
|
|
20241025,145600,1099755275,2925,2910,2925,2910,56
|
|
20241025,145500,1099591625,2925,2925,2925,2925,85
|
|
20241025,145400,1099343000,2925,2925,2925,2925,40
|
|
20241025,145300,1099226000,2925,2925,2925,2925,86
|
|
20241025,145200,1098974450,2925,2925,2925,2925,818
|
|
20241025,145100,1096581800,2925,2925,2925,2925,43
|
|
20241025,145000,1096456025,2925,2925,2925,2925,85
|
|
20241025,144900,1096207400,2925,2925,2925,2925,85
|
|
20241025,144800,1095958775,2925,2920,2925,2920,41
|
|
20241025,144700,1095838865,2925,2900,2925,2900,118
|
|
20241025,144600,1095494540,2900,2925,2925,2900,855
|
|
20241025,144500,1093008425,2925,2915,2925,2910,378
|
|
20241025,144400,1091907680,2920,2925,2925,2920,197
|
|
20241025,144300,1091332010,2925,2930,2930,2925,1773
|
|
20241025,144200,1086145785,2930,2930,2930,2930,86
|
|
20241025,144100,1085893805,2935,2935,2935,2935,85
|
|
20241025,144000,1085644330,2930,2930,2930,2930,41
|
|
20241025,143900,1085524200,2930,2930,2930,2930,87
|
|
20241025,143800,1085269290,2935,2930,2935,2925,4840
|
|
20241025,143700,1071076860,2935,2940,2940,2935,82
|
|
20241025,143600,1070836185,2940,2940,2940,2940,197
|
|
20241025,143500,1070257005,2930,2940,2940,2930,753
|
|
20241025,143400,1068049435,2930,2940,2940,2930,454
|
|
20241025,143300,1066714745,2940,2930,2940,2925,134
|
|
20241025,143200,1066322165,2925,2925,2925,2925,581
|
|
20241025,143100,1064622740,2925,2915,2930,2915,151
|
|
20241025,143000,1064180685,2905,2920,2925,2905,1919
|
|
20241025,142900,1058603580,2925,2930,2930,2925,55
|
|
20241025,142800,1058442440,2930,2930,2930,2915,91
|
|
20241025,142700,1058175855,2915,2925,2930,2915,104
|
|
20241025,142600,1057871370,2915,2920,2920,2915,16
|
|
20241025,142500,1057824720,2930,2925,2930,2925,126
|
|
20241025,142400,1057455745,2925,2930,2930,2925,86
|
|
20241025,142300,1057203965,2925,2930,2930,2925,42
|
|
20241025,142200,1057080915,2930,2930,2930,2930,86
|
|
20241025,142100,1056828935,2930,2935,2935,2930,320
|
|
20241025,142000,1055889745,2935,2930,2940,2930,44
|
|
20241025,141900,1055760605,2935,2930,2935,2930,391
|
|
20241025,141800,1054613465,2930,2925,2930,2925,113
|
|
20241025,141700,1054282580,2925,2925,2925,2925,85
|
|
20241025,141600,1054033955,2925,2920,2925,2920,89
|
|
20241025,141500,1053773865,2920,2925,2925,2920,46
|
|
20241025,141400,1053639335,2910,2915,2920,2910,90
|
|
20241025,141300,1053376575,2920,2910,2920,2910,127
|
|
20241025,141200,1053005970,2920,2925,2925,2910,1745
|
|
20241025,141100,1047918965,2925,2920,2925,2920,128
|
|
20241025,141000,1047545200,2920,2910,2920,2910,99
|
|
20241025,140900,1047256955,2910,2910,2910,2910,41
|
|
20241025,140800,1047137645,2910,2910,2910,2905,60
|
|
20241025,140700,1046963070,2910,2910,2910,2895,436
|
|
20241025,140600,1045697840,2905,2910,2910,2905,43
|
|
20241025,140500,1045572725,2910,2910,2910,2910,85
|
|
20241025,140400,1045325375,2910,2910,2910,2910,86
|
|
20241025,140300,1045075115,2910,2910,2910,2910,132
|
|
20241025,140200,1044690995,2910,2905,2915,2905,73
|
|
20241025,140100,1044478565,2905,2895,2905,2895,4809
|
|
20241025,140000,1030555860,2895,2895,2895,2895,86
|
|
20241025,135900,1030306890,2895,2880,2895,2880,625
|
|
20241025,135800,1028500370,2885,2885,2885,2885,173
|
|
20241025,135700,1028001265,2885,2885,2885,2885,183
|
|
20241025,135600,1027473310,2885,2890,2890,2885,88
|
|
20241025,135500,1027219000,2890,2890,2890,2890,40
|
|
20241025,135400,1027103400,2890,2890,2890,2890,85
|
|
20241025,135300,1026857750,2890,2890,2890,2890,86
|
|
20241025,135200,1026609210,2890,2885,2890,2885,80
|
|
20241025,135100,1026378210,2885,2890,2890,2885,127
|
|
20241025,135000,1026011615,2890,2890,2890,2890,2
|
|
20241025,134900,1026005835,2855,2885,2890,2855,319
|
|
20241025,134800,1025089985,2870,2885,2885,2870,335
|
|
20241025,134700,1024126810,2885,2885,2885,2885,1
|
|
20241025,134600,1024123925,2880,2890,2890,2880,170
|
|
20241025,134500,1023633125,2890,2885,2890,2880,599
|
|
20241025,134400,1021905395,2885,2885,2885,2885,75
|
|
20241025,134300,1021689020,2890,2890,2890,2890,122
|
|
20241025,134200,1021336440,2890,2890,2890,2880,195
|
|
20241025,134100,1020773290,2880,2890,2890,2880,478
|
|
20241025,134000,1019392560,2890,2880,2890,2880,61
|
|
20241025,133900,1019216280,2875,2890,2895,2875,423
|
|
20241025,133800,1017992575,2890,2890,2890,2890,76
|
|
20241025,133700,1017772935,2890,2885,2890,2885,154
|
|
20241025,133600,1017328470,2885,2885,2885,2885,76
|
|
20241025,133500,1017109210,2885,2865,2885,2865,189
|
|
20241025,133400,1016565700,2890,2880,2890,2880,310
|
|
20241025,133300,1015670935,2865,2870,2880,2865,625
|
|
20241025,133200,1013879585,2890,2895,2895,2890,155
|
|
20241025,133100,1013431035,2885,2860,2885,2860,2148
|
|
20241025,133000,1007239835,2875,2870,2875,2870,2492
|
|
20241025,132900,1000079920,2870,2850,2870,2850,2098
|
|
20241025,132800,994084040,2850,2845,2850,2845,120
|
|
20241025,132700,993742095,2845,2845,2845,2835,335
|
|
20241025,132600,992791680,2840,2840,2840,2840,35
|
|
20241025,132500,992692280,2835,2825,2835,2825,878
|
|
20241025,132400,990203430,2825,2830,2830,2825,72
|
|
20241025,132300,989999920,2825,2830,2830,2825,981
|
|
20241025,132200,987226020,2835,2835,2835,2835,268
|
|
20241025,132100,986466240,2840,2840,2840,2840,0
|
|
20241025,132000,986466240,2840,2840,2840,2840,3
|
|
20241025,131900,986457720,2840,2840,2840,2840,0
|
|
20241025,131800,986457720,2840,2840,2840,2840,0
|
|
20241025,131700,986457720,2840,2835,2840,2835,532
|
|
20241025,131600,984949490,2835,2835,2835,2835,0
|
|
20241025,131500,984949490,2835,2835,2835,2835,0
|
|
20241025,131400,984949490,2835,2835,2835,2835,0
|
|
20241025,131300,984949490,2835,2840,2840,2835,1223
|
|
20241025,131200,981478495,2850,2850,2850,2850,119
|
|
20241025,131100,981139345,2850,2850,2850,2850,21
|
|
20241025,131000,981079495,2850,2850,2850,2850,0
|
|
20241025,130900,981079495,2850,2855,2855,2850,113
|
|
20241025,130800,980756935,2875,2875,2875,2875,0
|
|
20241025,130700,980756935,2875,2860,2875,2855,11
|
|
20241025,130600,980725465,2865,2865,2865,2865,0
|
|
20241025,130500,980725465,2865,2865,2865,2865,139
|
|
20241025,130400,980327230,2865,2865,2865,2865,13
|
|
20241025,130300,980289985,2870,2870,2870,2870,0
|
|
20241025,130200,980289985,2870,2870,2870,2870,46
|
|
20241025,130100,980157965,2870,2865,2870,2865,11
|
|
20241025,130000,980126445,2875,2865,2875,2860,933
|
|
20241025,125900,977448915,2865,2855,2870,2855,60
|
|
20241025,125800,977277080,2860,2860,2860,2860,0
|
|
20241025,125700,977277080,2860,2865,2865,2860,56
|
|
20241025,125600,977116755,2870,2840,2870,2840,380
|
|
20241025,125500,976029515,2835,2845,2845,2835,152
|
|
20241025,125400,975598485,2835,2835,2835,2835,100
|
|
20241025,125300,975314985,2835,2835,2835,2835,0
|
|
20241025,125200,975314985,2835,2835,2835,2835,133
|
|
20241025,125100,974937930,2835,2835,2835,2835,0
|
|
20241025,125000,974937930,2835,2835,2835,2835,0
|
|
20241025,124900,974937930,2835,2835,2835,2835,91
|
|
20241025,124800,974679945,2835,2835,2835,2835,0
|
|
20241025,124700,974679945,2835,2840,2840,2835,1732
|
|
20241025,124600,969769680,2835,2835,2835,2835,0
|
|
20241025,124500,969769680,2835,2835,2835,2835,180
|
|
20241025,124400,969259380,2835,2840,2840,2835,146
|
|
20241025,124300,968845275,2830,2830,2830,2830,0
|
|
20241025,124200,968845275,2830,2835,2835,2830,500
|
|
20241025,124100,967428015,2835,2840,2840,2835,470
|
|
20241025,124000,966094955,2830,2835,2835,2830,1207
|
|
20241025,123900,962673685,2835,2840,2840,2835,200
|
|
20241025,123800,962105695,2835,2835,2835,2835,4
|
|
20241025,123700,962094355,2830,2830,2830,2830,0
|
|
20241025,123600,962094355,2830,2830,2830,2830,0
|
|
20241025,123500,962094355,2830,2830,2830,2830,0
|
|
20241025,123400,962094355,2830,2850,2850,2830,538
|
|
20241025,123300,960569440,2840,2840,2840,2840,0
|
|
20241025,123200,960569440,2840,2840,2840,2840,470
|
|
20241025,123100,959234640,2840,2840,2840,2840,286
|
|
20241025,123000,958422400,2840,2840,2840,2840,60
|
|
20241025,122900,958252000,2850,2835,2850,2835,289
|
|
20241025,122800,957432655,2850,2835,2850,2835,597
|
|
20241025,122700,955740125,2850,2855,2860,2835,41
|
|
20241025,122600,955623100,2835,2845,2855,2830,1907
|
|
20241025,122500,950213565,2855,2860,2860,2840,463
|
|
20241025,122400,948895925,2850,2855,2860,2850,127
|
|
20241025,122300,948533920,2860,2855,2860,2850,191
|
|
20241025,122200,947989420,2860,2850,2860,2850,85
|
|
20241025,122100,947747160,2860,2860,2860,2855,12
|
|
20241025,122000,947712855,2860,2870,2870,2845,1552
|
|
20241025,121900,943287985,2870,2845,2880,2845,22
|
|
20241025,121800,943225335,2880,2885,2890,2835,2378
|
|
20241025,121700,936465335,2885,2875,2885,2870,396
|
|
20241025,121600,935324645,2885,2885,2885,2885,0
|
|
20241025,121500,935324645,2885,2855,2885,2850,1246
|
|
20241025,121400,931771860,2885,2895,2895,2880,8
|
|
20241025,121300,931748785,2850,2880,2910,2850,1927
|
|
20241025,121200,926228550,2890,2890,2890,2890,1
|
|
20241025,121100,926225660,2885,2885,2905,2885,212
|
|
20241025,121000,925614020,2885,2905,2915,2875,83
|
|
20241025,120900,925372610,2905,2880,2905,2860,334
|
|
20241025,120800,924408285,2875,2870,2875,2860,188
|
|
20241025,120700,923869975,2855,2860,2860,2855,1211
|
|
20241025,120600,920406875,2860,2875,2875,2860,1337
|
|
20241025,120500,916578700,2880,2880,2880,2880,1754
|
|
20241025,120400,911527180,2880,2880,2880,2880,0
|
|
20241025,120300,911527180,2880,2885,2885,2880,221
|
|
20241025,120200,910889805,2890,2915,2915,2890,881
|
|
20241025,120100,908343690,2885,2890,2890,2885,1212
|
|
20241025,120000,904842070,2890,2920,2920,2890,1719
|
|
20241025,115900,899871160,2935,2930,2940,2930,34
|
|
20241025,115800,899771335,2945,2915,2945,2915,143
|
|
20241025,115700,899350945,2945,2915,2945,2910,117
|
|
20241025,115600,899007215,2910,2905,2910,2900,937
|
|
20241025,115500,896287730,2905,2905,2905,2905,248
|
|
20241025,115400,895567290,2910,2920,2920,2910,1156
|
|
20241025,115300,892192975,2945,2915,2945,2915,120
|
|
20241025,115200,891842605,2920,2945,2945,2920,292
|
|
20241025,115100,890988990,2945,2925,2945,2925,79
|
|
20241025,115000,890756495,2925,2950,2950,2920,1407
|
|
20241025,114900,886617170,2950,2945,2990,2945,3676
|
|
20241025,114800,875666915,2945,2930,2995,2930,1533
|
|
20241025,114700,871110455,2925,2885,2990,2885,3958
|
|
20241025,114600,859497915,2890,2930,2930,2890,1464
|
|
20241025,114500,855254315,2940,2920,2945,2900,1089
|
|
20241025,114400,852066195,2925,2900,2925,2890,1158
|
|
20241025,114300,848702975,2895,2900,2915,2895,1378
|
|
20241025,114200,844689575,2900,2860,2900,2860,1001
|
|
20241025,114100,841800395,2880,2865,2880,2855,1335
|
|
20241025,114000,837982680,2880,2875,2900,2860,4124
|
|
20241025,113900,826110115,2870,2875,2875,2855,1389
|
|
20241025,113800,822140030,2875,2865,2875,2845,7062
|
|
20241025,113700,801976990,2860,2920,2920,2855,3483
|
|
20241025,113600,791972695,2910,2900,2925,2900,779
|
|
20241025,113500,789700970,2900,2915,2920,2855,10783
|
|
20241025,113400,758585775,2910,2950,2950,2900,14172
|
|
20241025,113300,717204145,2945,3040,3050,2915,45416
|
|
20241025,113200,580572650,3025,2945,3045,2945,43893
|
|
20241025,113100,449157910,2965,2940,2970,2910,10243
|
|
20241025,113000,418988940,2925,2895,2970,2865,14387
|
|
20241025,112900,376955820,2905,2925,2925,2865,16535
|
|
20241025,112800,329080285,2940,3075,3075,2915,25065
|
|
20241025,112700,253971790,3065,2900,3100,2885,62702
|
|
20241025,112600,65571845,3015,3015,3015,3015,0
|
|
20241025,112500,65571845,3015,2770,3015,2770,17572
|
|
20241025,112400,14970050,2770,2770,2770,2770,0
|
|
20241025,112300,14970050,2770,2770,2770,2765,161
|
|
20241025,112200,14524095,2770,2770,2770,2770,238
|
|
20241025,112100,13864835,2765,2755,2765,2755,21
|
|
20241025,112000,13806780,2760,2760,2760,2760,0
|
|
20241025,111900,13806780,2760,2760,2760,2760,0
|
|
20241025,111800,13806780,2760,2760,2760,2760,0
|
|
20241025,111700,13806780,2760,2760,2760,2760,0
|
|
20241025,111600,13806780,2760,2760,2760,2760,5
|
|
20241025,111500,13792980,2760,2760,2760,2760,0
|
|
20241025,111400,13792980,2760,2760,2760,2760,0
|
|
20241025,111300,13792980,2760,2760,2760,2760,0
|
|
20241025,111200,13792980,2760,2760,2760,2760,0
|
|
20241025,111100,13792980,2760,2760,2760,2760,0
|
|
20241025,111000,13792980,2760,2760,2760,2760,0
|
|
20241025,110900,13792980,2760,2760,2760,2760,0
|
|
20241025,110800,13792980,2760,2760,2760,2760,0
|
|
20241025,110700,13792980,2760,2760,2760,2760,362
|
|
20241025,110600,12793860,2760,2760,2760,2760,3
|
|
20241025,110500,12785580,2760,2760,2760,2760,0
|
|
20241025,110400,12785580,2760,2760,2760,2760,0
|
|
20241025,110300,12785580,2760,2760,2760,2760,0
|
|
20241025,110200,12785580,2760,2760,2760,2760,0
|
|
20241025,110100,12785580,2760,2760,2760,2760,3
|
|
20241025,110000,12777300,2770,2770,2770,2770,0
|
|
20241025,105900,12777300,2770,2770,2770,2770,0
|
|
20241025,105800,12777300,2770,2770,2770,2770,0
|
|
20241025,105700,12777300,2770,2770,2770,2770,0
|
|
20241025,105600,12777300,2770,2770,2770,2770,0
|
|
20241025,105500,12777300,2770,2770,2770,2770,0
|
|
20241025,105400,12777300,2770,2760,2770,2760,65
|
|
20241025,105300,12597310,2770,2770,2770,2770,0
|
|
20241025,105200,12597310,2770,2770,2770,2770,0
|
|
20241025,105100,12597310,2770,2770,2770,2770,0
|
|
20241025,105000,12597310,2770,2770,2770,2770,0
|
|
20241025,104900,12597310,2770,2770,2770,2770,0
|
|
20241025,104800,12597310,2770,2770,2770,2770,0
|
|
20241025,104700,12597310,2770,2770,2770,2770,0
|
|
20241025,104600,12597310,2770,2770,2770,2770,0
|
|
20241025,104500,12597310,2770,2770,2770,2770,1
|
|
20241025,104400,12594540,2770,2770,2770,2770,0
|
|
20241025,104300,12594540,2770,2770,2770,2770,0
|
|
20241025,104200,12594540,2770,2770,2770,2770,0
|
|
20241025,104100,12594540,2770,2770,2770,2770,0
|
|
20241025,104000,12594540,2770,2770,2770,2770,0
|
|
20241025,103900,12594540,2770,2770,2770,2770,75
|
|
20241025,103800,12386790,2770,2770,2770,2770,0
|
|
20241025,103700,12386790,2770,2770,2770,2770,0
|
|
20241025,103600,12386790,2770,2770,2770,2770,0
|
|
20241025,103500,12386790,2770,2770,2770,2770,0
|
|
20241025,103400,12386790,2770,2770,2770,2770,0
|
|
20241025,103300,12386790,2770,2770,2770,2770,0
|
|
20241025,103200,12386790,2770,2770,2770,2770,0
|
|
20241025,103100,12386790,2770,2770,2770,2770,3
|
|
20241025,103000,12378480,2785,2785,2785,2785,0
|
|
20241025,102900,12378480,2785,2785,2785,2785,0
|
|
20241025,102800,12378480,2785,2785,2785,2785,0
|
|
20241025,102700,12378480,2785,2785,2785,2785,0
|
|
20241025,102600,12378480,2785,2785,2785,2785,0
|
|
20241025,102500,12378480,2785,2785,2785,2785,0
|
|
20241025,102400,12378480,2785,2785,2785,2785,0
|
|
20241025,102300,12378480,2785,2785,2785,2785,0
|
|
20241025,102200,12378480,2785,2785,2785,2785,0
|
|
20241025,102100,12378480,2785,2785,2785,2785,0
|
|
20241025,102000,12378480,2785,2785,2785,2785,0
|
|
20241025,101900,12378480,2785,2785,2785,2785,0
|
|
20241025,101800,12378480,2785,2785,2785,2785,0
|
|
20241025,101700,12378480,2785,2780,2785,2780,4
|
|
20241025,101600,12367355,2800,2800,2800,2800,0
|
|
20241025,101500,12367355,2800,2800,2800,2800,0
|
|
20241025,101400,12367355,2800,2800,2800,2800,0
|
|
20241025,101300,12367355,2800,2800,2800,2800,0
|
|
20241025,101200,12367355,2800,2800,2800,2800,0
|
|
20241025,101100,12367355,2800,2800,2800,2800,0
|
|
20241025,101000,12367355,2800,2800,2800,2800,0
|
|
20241025,100900,12367355,2800,2800,2800,2800,0
|
|
20241025,100800,12367355,2800,2800,2800,2800,0
|
|
20241025,100700,12367355,2800,2800,2800,2800,0
|
|
20241025,100600,12367355,2800,2800,2800,2800,0
|
|
20241025,100500,12367355,2800,2800,2800,2800,0
|
|
20241025,100400,12367355,2800,2800,2800,2800,0
|
|
20241025,100300,12367355,2800,2800,2800,2800,0
|
|
20241025,100200,12367355,2800,2800,2800,2800,0
|
|
20241025,100100,12367355,2800,2800,2800,2800,0
|
|
20241025,100000,12367355,2800,2800,2800,2800,0
|
|
20241025,095900,12367355,2800,2800,2800,2800,0
|
|
20241025,095800,12367355,2800,2800,2800,2800,0
|
|
20241025,095700,12367355,2800,2800,2800,2800,0
|
|
20241025,095600,12367355,2800,2800,2800,2800,0
|
|
20241025,095500,12367355,2800,2800,2800,2800,0
|
|
20241025,095400,12367355,2800,2780,2800,2780,60
|
|
20241025,095300,12200520,2790,2790,2790,2790,0
|
|
20241025,095200,12200520,2790,2790,2790,2790,0
|
|
20241025,095100,12200520,2790,2790,2790,2790,0
|
|
20241025,095000,12200520,2790,2785,2790,2785,434
|
|
20241025,094900,10989785,2800,2800,2800,2800,0
|
|
20241025,094800,10989785,2800,2800,2800,2800,0
|
|
20241025,094700,10989785,2800,2800,2800,2800,0
|
|
20241025,094600,10989785,2800,2800,2800,2800,0
|
|
20241025,094500,10989785,2800,2800,2800,2800,0
|
|
20241025,094400,10989785,2800,2800,2800,2800,0
|
|
20241025,094300,10989785,2800,2770,2800,2770,23
|
|
20241025,094200,10925810,2760,2760,2760,2760,0
|
|
20241025,094100,10925810,2760,2755,2760,2755,50
|
|
20241025,094000,10787985,2750,2750,2750,2750,0
|
|
20241025,093900,10787985,2750,2750,2750,2750,0
|
|
20241025,093800,10787985,2750,2750,2750,2750,0
|
|
20241025,093700,10787985,2750,2750,2750,2750,0
|
|
20241025,093600,10787985,2750,2750,2750,2750,0
|
|
20241025,093500,10787985,2750,2750,2750,2750,0
|
|
20241025,093400,10787985,2750,2750,2750,2750,0
|
|
20241025,093300,10787985,2750,2765,2765,2750,406
|
|
20241025,093200,9669425,2800,2800,2800,2800,0
|
|
20241025,093100,9669425,2800,2800,2800,2800,0
|
|
20241025,093000,9669425,2800,2800,2800,2800,0
|
|
20241025,092900,9669425,2800,2800,2800,2800,0
|
|
20241025,092800,9669425,2800,2800,2800,2800,0
|
|
20241025,092700,9669425,2800,2800,2800,2800,0
|
|
20241025,092600,9669425,2800,2800,2800,2800,0
|
|
20241025,092500,9669425,2800,2800,2800,2800,0
|
|
20241025,092400,9669425,2800,2800,2800,2800,0
|
|
20241025,092300,9669425,2800,2800,2800,2800,0
|
|
20241025,092200,9669425,2800,2800,2800,2800,0
|
|
20241025,092100,9669425,2800,2800,2800,2800,0
|
|
20241025,092000,9669425,2800,2800,2800,2800,0
|
|
20241025,091900,9669425,2800,2800,2800,2800,0
|
|
20241025,091800,9669425,2800,2800,2800,2800,0
|
|
20241025,091700,9669425,2800,2800,2800,2800,0
|
|
20241025,091600,9669425,2800,2800,2800,2800,0
|
|
20241025,091500,9669425,2800,2800,2800,2800,0
|
|
20241025,091400,9669425,2800,2800,2800,2800,0
|
|
20241025,091300,9669425,2800,2770,2800,2770,1480
|
|
20241025,091200,5552380,2770,2770,2770,2770,98
|
|
20241025,091100,5280920,2770,2770,2770,2770,1
|
|
20241025,091000,5278150,2770,2770,2770,2770,122
|
|
20241025,090900,4940210,2770,2770,2770,2770,748
|
|
20241025,090800,2868250,2770,2765,2770,2760,646
|
|
20241025,090700,1084315,2765,2765,2765,2765,0
|
|
20241025,090600,1084315,2765,2765,2765,2765,0
|
|
20241025,090500,1084315,2765,2765,2765,2765,2
|
|
20241025,090400,1078785,2745,2745,2745,2745,0
|
|
20241025,090300,1078785,2745,2745,2745,2745,0
|
|
20241025,090200,1078785,2745,2745,2745,2745,0
|
|
20241025,090100,1078785,2745,2745,2745,2745,0
|
|
20241025,090000,1078785,2745,2745,2745,2745,393
|