655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195200,207712385,3810,3810,3810,3810,481
|
|
20241025,195100,207712385,3810,3810,3810,3810,0
|
|
20241025,195000,207712385,3810,3810,3810,3810,0
|
|
20241025,194900,207712385,3810,3810,3810,3810,0
|
|
20241025,194800,207712385,3810,3810,3810,3810,0
|
|
20241025,194700,207712385,3810,3810,3810,3810,0
|
|
20241025,194600,207712385,3810,3810,3810,3810,0
|
|
20241025,194500,207712385,3810,3810,3810,3810,0
|
|
20241025,194400,207712385,3810,3810,3810,3810,0
|
|
20241025,194300,207712385,3810,3810,3810,3810,0
|
|
20241025,194200,207712385,3810,3810,3810,3810,0
|
|
20241025,194100,207712385,3810,3810,3810,3810,0
|
|
20241025,194000,207712385,3810,3810,3810,3810,0
|
|
20241025,193900,207712385,3810,3810,3810,3810,0
|
|
20241025,193800,207712385,3810,3810,3810,3810,0
|
|
20241025,193700,207712385,3810,3810,3810,3810,0
|
|
20241025,193600,207712385,3810,3810,3810,3810,0
|
|
20241025,193500,207712385,3810,3810,3810,3810,0
|
|
20241025,193400,207712385,3810,3810,3810,3810,0
|
|
20241025,193300,207712385,3810,3810,3810,3810,0
|
|
20241025,193200,207712385,3810,3810,3810,3810,0
|
|
20241025,193100,207712385,3810,3810,3810,3810,0
|
|
20241025,193000,207712385,3810,3810,3810,3810,0
|
|
20241025,192900,207712385,3810,3810,3810,3810,0
|
|
20241025,192800,207712385,3810,3810,3810,3810,0
|
|
20241025,192700,207712385,3810,3810,3810,3810,0
|
|
20241025,192600,207712385,3810,3810,3810,3810,0
|
|
20241025,192500,207712385,3810,3810,3810,3810,0
|
|
20241025,192400,207712385,3810,3810,3810,3810,0
|
|
20241025,192300,207712385,3810,3810,3810,3810,0
|
|
20241025,192200,207712385,3810,3810,3810,3810,481
|
|
20241025,192100,207712385,3810,3810,3810,3810,0
|
|
20241025,192000,207712385,3810,3810,3810,3810,0
|
|
20241025,191900,207712385,3810,3810,3810,3810,0
|
|
20241025,191800,207712385,3810,3810,3810,3810,0
|
|
20241025,191700,207712385,3810,3810,3810,3810,0
|
|
20241025,191600,207712385,3810,3810,3810,3810,0
|
|
20241025,191500,207712385,3810,3810,3810,3810,0
|
|
20241025,191400,207712385,3810,3810,3810,3810,0
|
|
20241025,191300,207712385,3810,3810,3810,3810,0
|
|
20241025,191200,207712385,3810,3810,3810,3810,0
|
|
20241025,191100,207712385,3810,3810,3810,3810,0
|
|
20241025,191000,207712385,3810,3810,3810,3810,0
|
|
20241025,190900,207712385,3810,3810,3810,3810,0
|
|
20241025,190800,207712385,3810,3810,3810,3810,0
|
|
20241025,190700,207712385,3810,3810,3810,3810,0
|
|
20241025,190600,207712385,3810,3810,3810,3810,0
|
|
20241025,190500,207712385,3810,3810,3810,3810,0
|
|
20241025,190400,207712385,3810,3810,3810,3810,0
|
|
20241025,190300,207712385,3810,3810,3810,3810,0
|
|
20241025,190200,207712385,3810,3810,3810,3810,0
|
|
20241025,190100,207712385,3810,3810,3810,3810,0
|
|
20241025,190000,207712385,3810,3810,3810,3810,0
|
|
20241025,185900,207712385,3810,3810,3810,3810,0
|
|
20241025,185800,207712385,3810,3810,3810,3810,0
|
|
20241025,185700,207712385,3810,3810,3810,3810,0
|
|
20241025,185600,207712385,3810,3810,3810,3810,0
|
|
20241025,185500,207712385,3810,3810,3810,3810,0
|
|
20241025,185400,207712385,3810,3810,3810,3810,0
|
|
20241025,185300,207712385,3810,3810,3810,3810,0
|
|
20241025,185200,207712385,3810,3810,3810,3810,481
|
|
20241025,185100,207712385,3810,3810,3810,3810,0
|
|
20241025,185000,207712385,3810,3810,3810,3810,0
|
|
20241025,184900,207712385,3810,3810,3810,3810,0
|
|
20241025,184800,207712385,3810,3810,3810,3810,0
|
|
20241025,184700,207712385,3810,3810,3810,3810,0
|
|
20241025,184600,207712385,3810,3810,3810,3810,0
|
|
20241025,184500,207712385,3810,3810,3810,3810,0
|
|
20241025,184400,207712385,3810,3810,3810,3810,0
|
|
20241025,184300,207712385,3810,3810,3810,3810,0
|
|
20241025,184200,207712385,3810,3810,3810,3810,0
|
|
20241025,184100,207712385,3810,3810,3810,3810,0
|
|
20241025,184000,207712385,3810,3810,3810,3810,0
|
|
20241025,183900,207712385,3810,3810,3810,3810,0
|
|
20241025,183800,207712385,3810,3810,3810,3810,0
|
|
20241025,183700,207712385,3810,3810,3810,3810,0
|
|
20241025,183600,207712385,3810,3810,3810,3810,0
|
|
20241025,183500,207712385,3810,3810,3810,3810,0
|
|
20241025,183400,207712385,3810,3810,3810,3810,0
|
|
20241025,183300,207712385,3810,3810,3810,3810,0
|
|
20241025,183200,207712385,3810,3810,3810,3810,0
|
|
20241025,183100,207712385,3810,3810,3810,3810,0
|
|
20241025,183000,207712385,3810,3810,3810,3810,0
|
|
20241025,182900,207712385,3810,3810,3810,3810,0
|
|
20241025,182800,207712385,3810,3810,3810,3810,0
|
|
20241025,182700,207712385,3810,3810,3810,3810,0
|
|
20241025,182600,207712385,3810,3810,3810,3810,0
|
|
20241025,182500,207712385,3810,3810,3810,3810,0
|
|
20241025,182400,207712385,3810,3810,3810,3810,0
|
|
20241025,182300,207712385,3810,3810,3810,3810,0
|
|
20241025,182200,207712385,3810,3810,3810,3810,481
|
|
20241025,182100,207712385,3810,3810,3810,3810,0
|
|
20241025,182000,207712385,3810,3810,3810,3810,0
|
|
20241025,181900,207712385,3810,3810,3810,3810,0
|
|
20241025,181800,207712385,3810,3810,3810,3810,0
|
|
20241025,181700,207712385,3810,3810,3810,3810,0
|
|
20241025,181600,207712385,3810,3810,3810,3810,0
|
|
20241025,181500,207712385,3810,3810,3810,3810,0
|
|
20241025,181400,207712385,3810,3810,3810,3810,0
|
|
20241025,181300,207712385,3810,3810,3810,3810,0
|
|
20241025,181200,207712385,3810,3810,3810,3810,0
|
|
20241025,181100,207712385,3810,3810,3810,3810,0
|
|
20241025,181000,207712385,3810,3810,3810,3810,0
|
|
20241025,180900,207712385,3810,3810,3810,3810,0
|
|
20241025,180800,207712385,3810,3810,3810,3810,0
|
|
20241025,180700,207712385,3810,3810,3810,3810,0
|
|
20241025,180600,207712385,3810,3810,3810,3810,0
|
|
20241025,180500,207712385,3810,3810,3810,3810,0
|
|
20241025,180400,207712385,3810,3810,3810,3810,0
|
|
20241025,180300,207712385,3810,3810,3810,3810,0
|
|
20241025,180200,207712385,3810,3810,3810,3810,0
|
|
20241025,180100,207712385,3810,3810,3810,3810,0
|
|
20241025,180000,207712385,3810,3810,3810,3810,0
|
|
20241025,175900,207712385,3810,3810,3810,3810,0
|
|
20241025,175800,207712385,3810,3810,3810,3810,0
|
|
20241025,175700,207712385,3810,3810,3810,3810,0
|
|
20241025,175600,207712385,3810,3810,3810,3810,0
|
|
20241025,175500,207712385,3810,3810,3810,3810,0
|
|
20241025,175400,207712385,3810,3810,3810,3810,0
|
|
20241025,175300,207712385,3810,3810,3810,3810,0
|
|
20241025,175200,207712385,3810,3810,3810,3810,481
|
|
20241025,175100,207712385,3810,3810,3810,3810,0
|
|
20241025,175000,207712385,3810,3810,3810,3810,0
|
|
20241025,174900,207712385,3810,3810,3810,3810,0
|
|
20241025,174800,207712385,3810,3810,3810,3810,0
|
|
20241025,174700,207712385,3810,3810,3810,3810,0
|
|
20241025,174600,207712385,3810,3810,3810,3810,0
|
|
20241025,174500,207712385,3810,3810,3810,3810,0
|
|
20241025,174400,207712385,3810,3810,3810,3810,0
|
|
20241025,174300,207712385,3810,3810,3810,3810,0
|
|
20241025,174200,207712385,3810,3810,3810,3810,0
|
|
20241025,174100,207712385,3810,3810,3810,3810,0
|
|
20241025,174000,207712385,3810,3810,3810,3810,0
|
|
20241025,173900,207712385,3810,3810,3810,3810,0
|
|
20241025,173800,207712385,3810,3810,3810,3810,0
|
|
20241025,173700,207712385,3810,3810,3810,3810,0
|
|
20241025,173600,207712385,3810,3810,3810,3810,0
|
|
20241025,173500,207712385,3810,3810,3810,3810,0
|
|
20241025,173400,207712385,3810,3810,3810,3810,0
|
|
20241025,173300,207712385,3810,3810,3810,3810,0
|
|
20241025,173200,207712385,3810,3810,3810,3810,0
|
|
20241025,173100,207712385,3810,3810,3810,3810,0
|
|
20241025,173000,207712385,3810,3810,3810,3810,0
|
|
20241025,172900,207712385,3810,3810,3810,3810,0
|
|
20241025,172800,207712385,3810,3810,3810,3810,0
|
|
20241025,172700,207712385,3810,3810,3810,3810,0
|
|
20241025,172600,207712385,3810,3810,3810,3810,0
|
|
20241025,172500,207712385,3810,3810,3810,3810,0
|
|
20241025,172400,207712385,3810,3810,3810,3810,0
|
|
20241025,172300,207712385,3810,3810,3810,3810,0
|
|
20241025,172200,207712385,3810,3810,3810,3810,481
|
|
20241025,172100,207712385,3810,3810,3810,3810,0
|
|
20241025,172000,207712385,3810,3810,3810,3810,0
|
|
20241025,171900,207712385,3810,3810,3810,3810,0
|
|
20241025,171800,207712385,3810,3810,3810,3810,0
|
|
20241025,171700,207712385,3810,3810,3810,3810,0
|
|
20241025,171600,207712385,3810,3810,3810,3810,0
|
|
20241025,171500,207712385,3810,3810,3810,3810,0
|
|
20241025,171400,207712385,3810,3810,3810,3810,0
|
|
20241025,171300,207712385,3810,3810,3810,3810,0
|
|
20241025,171200,207712385,3810,3810,3810,3810,0
|
|
20241025,171100,207712385,3810,3810,3810,3810,0
|
|
20241025,171000,207712385,3810,3810,3810,3810,0
|
|
20241025,170900,207712385,3810,3810,3810,3810,0
|
|
20241025,170800,207712385,3810,3810,3810,3810,0
|
|
20241025,170700,207712385,3810,3810,3810,3810,0
|
|
20241025,170600,207712385,3810,3810,3810,3810,0
|
|
20241025,170500,207712385,3810,3810,3810,3810,0
|
|
20241025,170400,207712385,3810,3810,3810,3810,0
|
|
20241025,170300,207712385,3810,3810,3810,3810,0
|
|
20241025,170200,207712385,3810,3810,3810,3810,0
|
|
20241025,170100,207712385,3810,3810,3810,3810,0
|
|
20241025,170000,207712385,3810,3810,3810,3810,0
|
|
20241025,165900,207712385,3810,3810,3810,3810,0
|
|
20241025,165800,207712385,3810,3810,3810,3810,0
|
|
20241025,165700,207712385,3810,3810,3810,3810,0
|
|
20241025,165600,207712385,3810,3810,3810,3810,0
|
|
20241025,165500,207712385,3810,3810,3810,3810,0
|
|
20241025,165400,207712385,3810,3810,3810,3810,0
|
|
20241025,165300,207712385,3810,3810,3810,3810,0
|
|
20241025,165200,207712385,3810,3810,3810,3810,481
|
|
20241025,165100,207712385,3810,3810,3810,3810,0
|
|
20241025,165000,207712385,3810,3810,3810,3810,0
|
|
20241025,164900,207712385,3810,3810,3810,3810,0
|
|
20241025,164800,207712385,3810,3810,3810,3810,0
|
|
20241025,164700,207712385,3810,3810,3810,3810,0
|
|
20241025,164600,207712385,3810,3810,3810,3810,0
|
|
20241025,164500,207712385,3810,3810,3810,3810,0
|
|
20241025,164400,207712385,3810,3810,3810,3810,0
|
|
20241025,164300,207712385,3810,3810,3810,3810,0
|
|
20241025,164200,207712385,3810,3810,3810,3810,0
|
|
20241025,164100,207712385,3810,3810,3810,3810,0
|
|
20241025,164000,207712385,3810,3810,3810,3810,0
|
|
20241025,163900,207712385,3810,3810,3810,3810,0
|
|
20241025,163800,207712385,3810,3810,3810,3810,0
|
|
20241025,163700,207712385,3810,3810,3810,3810,0
|
|
20241025,163600,207712385,3810,3810,3810,3810,0
|
|
20241025,163500,207712385,3810,3810,3810,3810,0
|
|
20241025,163400,207712385,3810,3810,3810,3810,0
|
|
20241025,163300,207712385,3810,3810,3810,3810,0
|
|
20241025,163200,207712385,3810,3810,3810,3810,0
|
|
20241025,163100,207712385,3810,3810,3810,3810,0
|
|
20241025,163000,207712385,3810,3810,3810,3810,0
|
|
20241025,162900,207712385,3810,3810,3810,3810,0
|
|
20241025,162800,207712385,3810,3810,3810,3810,0
|
|
20241025,162700,207712385,3810,3810,3810,3810,0
|
|
20241025,162600,207712385,3810,3810,3810,3810,0
|
|
20241025,162500,207712385,3810,3810,3810,3810,0
|
|
20241025,162400,207712385,3810,3810,3810,3810,0
|
|
20241025,162300,207712385,3810,3810,3810,3810,0
|
|
20241025,162200,207712385,3810,3810,3810,3810,481
|
|
20241025,162100,207712385,3810,3810,3810,3810,0
|
|
20241025,162000,207712385,3810,3810,3810,3810,0
|
|
20241025,161900,207712385,3810,3810,3810,3810,0
|
|
20241025,161800,207712385,3810,3810,3810,3810,0
|
|
20241025,161700,207712385,3810,3810,3810,3810,0
|
|
20241025,161600,207712385,3810,3810,3810,3810,0
|
|
20241025,161500,207712385,3810,3810,3810,3810,0
|
|
20241025,161400,207712385,3810,3810,3810,3810,0
|
|
20241025,161300,207712385,3810,3810,3810,3810,0
|
|
20241025,161200,207712385,3810,3810,3810,3810,0
|
|
20241025,161100,207712385,3810,3810,3810,3810,0
|
|
20241025,161000,207712385,3810,3810,3810,3810,0
|
|
20241025,160900,207712385,3810,3810,3810,3810,0
|
|
20241025,160800,207712385,3810,3810,3810,3810,0
|
|
20241025,160700,207712385,3810,3810,3810,3810,0
|
|
20241025,160600,207712385,3810,3810,3810,3810,0
|
|
20241025,160500,207712385,3810,3810,3810,3810,0
|
|
20241025,160400,207712385,3810,3810,3810,3810,0
|
|
20241025,160300,207712385,3810,3810,3810,3810,0
|
|
20241025,160200,207712385,3810,3810,3810,3810,0
|
|
20241025,160100,207712385,3810,3810,3810,3810,0
|
|
20241025,160000,207712385,3810,3810,3810,3810,0
|
|
20241025,155900,207712385,3810,3810,3810,3810,0
|
|
20241025,155800,207712385,3810,3810,3810,3810,0
|
|
20241025,155700,207712385,3810,3810,3810,3810,0
|
|
20241025,155600,207712385,3810,3810,3810,3810,0
|
|
20241025,155500,207712385,3810,3810,3810,3810,0
|
|
20241025,155400,207712385,3810,3810,3810,3810,0
|
|
20241025,155300,207712385,3810,3810,3810,3810,0
|
|
20241025,155200,207712385,3810,3810,3810,3810,481
|
|
20241025,155100,207712385,3810,3810,3810,3810,0
|
|
20241025,155000,207712385,3810,3810,3810,3810,0
|
|
20241025,154900,207712385,3810,3810,3810,3810,0
|
|
20241025,154800,207712385,3810,3810,3810,3810,0
|
|
20241025,154700,207712385,3810,3810,3810,3810,0
|
|
20241025,154600,207712385,3810,3810,3810,3810,0
|
|
20241025,154500,207712385,3810,3810,3810,3810,0
|
|
20241025,154400,207712385,3810,3810,3810,3810,0
|
|
20241025,154300,207712385,3810,3810,3810,3810,0
|
|
20241025,154200,207712385,3810,3810,3810,3810,0
|
|
20241025,154100,207712385,3810,3810,3810,3810,0
|
|
20241025,154000,207712385,3810,3810,3810,3810,0
|
|
20241025,153900,207712385,3810,3810,3810,3810,0
|
|
20241025,153800,207712385,3810,3810,3810,3810,0
|
|
20241025,153700,207712385,3810,3810,3810,3810,0
|
|
20241025,153600,207712385,3810,3810,3810,3810,0
|
|
20241025,153500,207712385,3810,3810,3810,3810,0
|
|
20241025,153400,207712385,3810,3810,3810,3810,0
|
|
20241025,153300,207712385,3810,3810,3810,3810,0
|
|
20241025,153200,207712385,3810,3810,3810,3810,0
|
|
20241025,153100,207712385,3810,3810,3810,3810,0
|
|
20241025,153000,207712385,3810,3810,3810,3810,481
|
|
20241025,152900,205879775,3820,3820,3820,3820,0
|
|
20241025,152800,205879775,3820,3820,3820,3820,0
|
|
20241025,152700,205879775,3820,3820,3820,3820,0
|
|
20241025,152600,205879775,3820,3820,3820,3820,0
|
|
20241025,152500,205879775,3820,3820,3820,3820,0
|
|
20241025,152400,205879775,3820,3820,3820,3820,0
|
|
20241025,152300,205879775,3820,3820,3820,3820,0
|
|
20241025,152200,205879775,3820,3820,3820,3820,0
|
|
20241025,152100,205879775,3820,3820,3820,3820,0
|
|
20241025,152000,205879775,3820,3820,3820,3820,0
|
|
20241025,151900,205879775,3820,3805,3820,3805,58
|
|
20241025,151800,205658680,3805,3790,3805,3790,606
|
|
20241025,151700,203356885,3795,3790,3795,3790,126
|
|
20241025,151600,202879045,3790,3790,3795,3790,586
|
|
20241025,151500,200658005,3790,3790,3795,3790,379
|
|
20241025,151400,199221365,3795,3800,3805,3790,801
|
|
20241025,151300,196178200,3795,3790,3795,3790,388
|
|
20241025,151200,194707125,3790,3790,3795,3790,808
|
|
20241025,151100,191643995,3790,3800,3800,3790,619
|
|
20241025,151000,189295515,3800,3790,3800,3790,2147
|
|
20241025,150900,181140620,3790,3795,3795,3790,279
|
|
20241025,150800,180082655,3800,3795,3800,3795,704
|
|
20241025,150700,177409865,3795,3790,3795,3790,446
|
|
20241025,150600,175719245,3790,3795,3795,3790,425
|
|
20241025,150500,174108365,3795,3790,3800,3790,638
|
|
20241025,150400,171688020,3790,3795,3795,3790,367
|
|
20241025,150300,170295805,3800,3795,3800,3790,824
|
|
20241025,150200,167168665,3795,3795,3795,3795,498
|
|
20241025,150100,165278755,3795,3800,3800,3795,1423
|
|
20241025,150000,159873180,3800,3800,3800,3800,166
|
|
20241025,145900,159242380,3810,3800,3810,3800,252
|
|
20241025,145800,158283920,3800,3800,3800,3800,320
|
|
20241025,145700,157067920,3800,3805,3805,3800,847
|
|
20241025,145600,153847650,3810,3815,3815,3810,151
|
|
20241025,145500,153272330,3815,3805,3815,3805,530
|
|
20241025,145400,151252755,3810,3800,3810,3800,1167
|
|
20241025,145300,146808145,3800,3800,3800,3800,165
|
|
20241025,145200,146181145,3800,3800,3800,3800,166
|
|
20241025,145100,145550345,3800,3805,3805,3800,186
|
|
20241025,145000,144842835,3805,3810,3810,3805,176
|
|
20241025,144900,144172865,3810,3815,3820,3810,74
|
|
20241025,144800,143890630,3805,3810,3810,3805,162
|
|
20241025,144700,143273890,3810,3820,3820,3810,111
|
|
20241025,144600,142850970,3820,3820,3820,3810,411
|
|
20241025,144500,141282060,3820,3815,3820,3810,609
|
|
20241025,144400,138957015,3815,3820,3820,3815,177
|
|
20241025,144300,138281430,3820,3820,3820,3820,111
|
|
20241025,144200,137857410,3820,3825,3830,3820,608
|
|
20241025,144100,135534140,3825,3825,3825,3825,155
|
|
20241025,144000,134941265,3825,3830,3835,3825,1375
|
|
20241025,143900,129676905,3835,3835,3835,3835,309
|
|
20241025,143800,128491890,3835,3835,3835,3835,411
|
|
20241025,143700,126915705,3835,3835,3835,3835,66
|
|
20241025,143600,126662595,3835,3835,3835,3835,266
|
|
20241025,143500,125642485,3835,3840,3840,3835,974
|
|
20241025,143400,121903790,3845,3845,3845,3845,0
|
|
20241025,143300,121903790,3845,3845,3845,3845,6
|
|
20241025,143200,121880720,3845,3845,3845,3845,0
|
|
20241025,143100,121880720,3845,3845,3845,3845,0
|
|
20241025,143000,121880720,3845,3845,3845,3845,0
|
|
20241025,142900,121880720,3845,3845,3845,3845,0
|
|
20241025,142800,121880720,3845,3845,3845,3845,0
|
|
20241025,142700,121880720,3845,3845,3845,3845,0
|
|
20241025,142600,121880720,3845,3845,3845,3845,0
|
|
20241025,142500,121880720,3845,3845,3845,3845,0
|
|
20241025,142400,121880720,3845,3845,3845,3845,0
|
|
20241025,142300,121880720,3845,3845,3845,3845,0
|
|
20241025,142200,121880720,3845,3845,3845,3845,0
|
|
20241025,142100,121880720,3845,3845,3845,3845,0
|
|
20241025,142000,121880720,3845,3845,3845,3845,26
|
|
20241025,141900,121780750,3845,3845,3845,3845,0
|
|
20241025,141800,121780750,3845,3845,3845,3845,0
|
|
20241025,141700,121780750,3845,3845,3845,3845,0
|
|
20241025,141600,121780750,3845,3845,3845,3845,0
|
|
20241025,141500,121780750,3845,3845,3845,3845,0
|
|
20241025,141400,121780750,3845,3845,3845,3845,1
|
|
20241025,141300,121776905,3845,3845,3845,3845,0
|
|
20241025,141200,121776905,3845,3845,3845,3845,5
|
|
20241025,141100,121757680,3845,3845,3845,3845,0
|
|
20241025,141000,121757680,3845,3845,3845,3845,0
|
|
20241025,140900,121757680,3845,3845,3845,3845,0
|
|
20241025,140800,121757680,3845,3845,3845,3845,0
|
|
20241025,140700,121757680,3845,3845,3845,3845,0
|
|
20241025,140600,121757680,3845,3845,3845,3845,0
|
|
20241025,140500,121757680,3845,3845,3845,3845,0
|
|
20241025,140400,121757680,3845,3845,3845,3845,0
|
|
20241025,140300,121757680,3845,3845,3845,3845,1
|
|
20241025,140200,121753835,3840,3840,3840,3840,43
|
|
20241025,140100,121588715,3845,3845,3845,3845,0
|
|
20241025,140000,121588715,3845,3845,3845,3845,2
|
|
20241025,135900,121581025,3840,3840,3840,3840,0
|
|
20241025,135800,121581025,3840,3840,3840,3840,0
|
|
20241025,135700,121581025,3840,3840,3840,3840,0
|
|
20241025,135600,121581025,3840,3840,3840,3840,0
|
|
20241025,135500,121581025,3840,3840,3840,3840,0
|
|
20241025,135400,121581025,3840,3840,3840,3840,0
|
|
20241025,135300,121581025,3840,3840,3840,3840,11
|
|
20241025,135200,121538785,3840,3840,3840,3840,0
|
|
20241025,135100,121538785,3840,3840,3840,3840,0
|
|
20241025,135000,121538785,3840,3840,3840,3840,109
|
|
20241025,134900,121120225,3840,3840,3840,3840,0
|
|
20241025,134800,121120225,3840,3840,3840,3840,0
|
|
20241025,134700,121120225,3840,3840,3840,3840,1
|
|
20241025,134600,121116385,3840,3840,3840,3840,0
|
|
20241025,134500,121116385,3840,3840,3840,3840,0
|
|
20241025,134400,121116385,3840,3835,3840,3835,2
|
|
20241025,134300,121108710,3840,3840,3840,3840,0
|
|
20241025,134200,121108710,3840,3840,3840,3835,54
|
|
20241025,134100,120901355,3840,3840,3840,3840,0
|
|
20241025,134000,120901355,3840,3835,3840,3835,32
|
|
20241025,133900,120778480,3840,3840,3840,3840,101
|
|
20241025,133800,120390640,3835,3840,3840,3835,455
|
|
20241025,133700,118643445,3845,3840,3845,3840,2
|
|
20241025,133600,118635760,3840,3840,3840,3840,0
|
|
20241025,133500,118635760,3840,3840,3840,3840,0
|
|
20241025,133400,118635760,3840,3840,3840,3840,0
|
|
20241025,133300,118635760,3840,3840,3840,3840,0
|
|
20241025,133200,118635760,3840,3840,3840,3840,120
|
|
20241025,133100,118174960,3840,3840,3840,3840,0
|
|
20241025,133000,118174960,3840,3840,3840,3840,0
|
|
20241025,132900,118174960,3840,3840,3840,3840,0
|
|
20241025,132800,118174960,3840,3840,3840,3840,1
|
|
20241025,132700,118171120,3840,3840,3840,3840,0
|
|
20241025,132600,118171120,3840,3840,3840,3840,9
|
|
20241025,132500,118136560,3845,3845,3845,3845,0
|
|
20241025,132400,118136560,3845,3845,3845,3845,10
|
|
20241025,132300,118098110,3845,3845,3845,3845,3
|
|
20241025,132200,118086575,3845,3845,3845,3845,1
|
|
20241025,132100,118082730,3845,3845,3845,3845,0
|
|
20241025,132000,118082730,3845,3845,3845,3845,7
|
|
20241025,131900,118055815,3845,3845,3845,3845,0
|
|
20241025,131800,118055815,3845,3845,3845,3845,0
|
|
20241025,131700,118055815,3845,3845,3845,3845,0
|
|
20241025,131600,118055815,3845,3845,3845,3845,0
|
|
20241025,131500,118055815,3845,3845,3845,3845,0
|
|
20241025,131400,118055815,3845,3845,3845,3845,0
|
|
20241025,131300,118055815,3845,3845,3845,3845,100
|
|
20241025,131200,117671315,3845,3845,3845,3845,1
|
|
20241025,131100,117667470,3845,3845,3845,3845,1
|
|
20241025,131000,117663625,3845,3845,3845,3845,0
|
|
20241025,130900,117663625,3845,3845,3845,3845,0
|
|
20241025,130800,117663625,3845,3845,3845,3845,0
|
|
20241025,130700,117663625,3845,3845,3845,3845,2
|
|
20241025,130600,117655935,3840,3840,3840,3840,0
|
|
20241025,130500,117655935,3840,3840,3840,3840,0
|
|
20241025,130400,117655935,3840,3840,3840,3840,0
|
|
20241025,130300,117655935,3840,3840,3840,3840,0
|
|
20241025,130200,117655935,3840,3845,3845,3840,76
|
|
20241025,130100,117363965,3850,3850,3850,3850,12
|
|
20241025,130000,117317765,3850,3850,3850,3850,25
|
|
20241025,125900,117221515,3850,3850,3850,3850,0
|
|
20241025,125800,117221515,3850,3850,3850,3850,0
|
|
20241025,125700,117221515,3850,3850,3850,3850,14
|
|
20241025,125600,117167615,3850,3850,3850,3850,0
|
|
20241025,125500,117167615,3850,3850,3850,3850,0
|
|
20241025,125400,117167615,3850,3850,3850,3850,0
|
|
20241025,125300,117167615,3850,3850,3850,3850,0
|
|
20241025,125200,117167615,3850,3850,3850,3850,0
|
|
20241025,125100,117167615,3850,3850,3850,3850,0
|
|
20241025,125000,117167615,3850,3850,3850,3850,0
|
|
20241025,124900,117167615,3850,3850,3850,3850,0
|
|
20241025,124800,117167615,3850,3850,3850,3850,0
|
|
20241025,124700,117167615,3850,3850,3850,3850,0
|
|
20241025,124600,117167615,3850,3850,3850,3850,0
|
|
20241025,124500,117167615,3850,3850,3850,3850,0
|
|
20241025,124400,117167615,3850,3850,3850,3850,30
|
|
20241025,124300,117052115,3850,3850,3850,3850,0
|
|
20241025,124200,117052115,3850,3850,3850,3850,0
|
|
20241025,124100,117052115,3850,3850,3850,3850,0
|
|
20241025,124000,117052115,3850,3850,3850,3850,0
|
|
20241025,123900,117052115,3850,3850,3850,3850,0
|
|
20241025,123800,117052115,3850,3850,3850,3850,0
|
|
20241025,123700,117052115,3850,3850,3850,3850,0
|
|
20241025,123600,117052115,3850,3850,3850,3850,0
|
|
20241025,123500,117052115,3850,3850,3850,3850,0
|
|
20241025,123400,117052115,3850,3850,3850,3850,1
|
|
20241025,123300,117048265,3850,3850,3850,3850,0
|
|
20241025,123200,117048265,3850,3850,3850,3850,0
|
|
20241025,123100,117048265,3850,3850,3850,3850,1
|
|
20241025,123000,117044415,3840,3840,3840,3840,0
|
|
20241025,122900,117044415,3840,3840,3840,3840,67
|
|
20241025,122800,116787135,3850,3850,3850,3850,0
|
|
20241025,122700,116787135,3850,3850,3850,3850,0
|
|
20241025,122600,116787135,3850,3850,3850,3850,1
|
|
20241025,122500,116783285,3840,3840,3840,3840,0
|
|
20241025,122400,116783285,3840,3840,3840,3840,674
|
|
20241025,122300,114195125,3830,3850,3850,3830,2711
|
|
20241025,122200,103789170,3850,3850,3850,3850,0
|
|
20241025,122100,103789170,3850,3850,3850,3850,0
|
|
20241025,122000,103789170,3850,3850,3850,3850,32
|
|
20241025,121900,103665970,3855,3855,3855,3855,0
|
|
20241025,121800,103665970,3855,3855,3855,3855,0
|
|
20241025,121700,103665970,3855,3855,3855,3855,26
|
|
20241025,121600,103565740,3855,3855,3855,3855,0
|
|
20241025,121500,103565740,3855,3855,3855,3855,0
|
|
20241025,121400,103565740,3855,3855,3855,3855,0
|
|
20241025,121300,103565740,3855,3855,3855,3855,0
|
|
20241025,121200,103565740,3855,3855,3855,3855,100
|
|
20241025,121100,103180240,3855,3855,3855,3855,300
|
|
20241025,121000,102023740,3850,3850,3850,3850,0
|
|
20241025,120900,102023740,3850,3850,3850,3850,587
|
|
20241025,120800,99763790,3845,3845,3845,3845,0
|
|
20241025,120700,99763790,3845,3845,3845,3845,0
|
|
20241025,120600,99763790,3845,3845,3845,3845,0
|
|
20241025,120500,99763790,3845,3845,3845,3845,0
|
|
20241025,120400,99763790,3845,3845,3845,3845,1
|
|
20241025,120300,99759945,3845,3845,3845,3845,0
|
|
20241025,120200,99759945,3845,3845,3845,3845,10
|
|
20241025,120100,99721495,3845,3845,3845,3845,92
|
|
20241025,120000,99367755,3845,3845,3845,3845,0
|
|
20241025,115900,99367755,3845,3845,3845,3845,0
|
|
20241025,115800,99367755,3845,3845,3845,3845,0
|
|
20241025,115700,99367755,3845,3845,3845,3845,3
|
|
20241025,115600,99356220,3840,3845,3845,3840,11
|
|
20241025,115500,99313930,3850,3850,3850,3845,317
|
|
20241025,115400,98094720,3855,3855,3855,3855,0
|
|
20241025,115300,98094720,3855,3855,3855,3855,34
|
|
20241025,115200,97963650,3850,3850,3850,3850,0
|
|
20241025,115100,97963650,3850,3850,3850,3850,2
|
|
20241025,115000,97955950,3850,3850,3850,3850,0
|
|
20241025,114900,97955950,3850,3850,3850,3850,0
|
|
20241025,114800,97955950,3850,3850,3850,3850,0
|
|
20241025,114700,97955950,3850,3850,3850,3850,5
|
|
20241025,114600,97936700,3850,3850,3850,3850,5
|
|
20241025,114500,97917450,3850,3860,3860,3850,2727
|
|
20241025,114400,87416635,3855,3860,3860,3855,1682
|
|
20241025,114300,80932075,3870,3870,3870,3870,0
|
|
20241025,114200,80932075,3870,3870,3870,3870,2
|
|
20241025,114100,80924335,3865,3865,3865,3865,0
|
|
20241025,114000,80924335,3865,3865,3865,3865,0
|
|
20241025,113900,80924335,3865,3865,3865,3865,0
|
|
20241025,113800,80924335,3865,3865,3865,3865,6
|
|
20241025,113700,80901145,3865,3865,3865,3865,0
|
|
20241025,113600,80901145,3865,3865,3865,3865,0
|
|
20241025,113500,80901145,3865,3865,3865,3865,0
|
|
20241025,113400,80901145,3865,3865,3865,3865,0
|
|
20241025,113300,80901145,3865,3865,3865,3865,1
|
|
20241025,113200,80897280,3860,3860,3860,3860,0
|
|
20241025,113100,80897280,3860,3860,3860,3860,6
|
|
20241025,113000,80874120,3865,3865,3865,3865,0
|
|
20241025,112900,80874120,3865,3865,3865,3865,0
|
|
20241025,112800,80874120,3865,3865,3865,3865,0
|
|
20241025,112700,80874120,3865,3865,3865,3865,0
|
|
20241025,112600,80874120,3865,3865,3865,3865,0
|
|
20241025,112500,80874120,3865,3865,3865,3865,0
|
|
20241025,112400,80874120,3865,3865,3865,3865,0
|
|
20241025,112300,80874120,3865,3865,3865,3865,0
|
|
20241025,112200,80874120,3865,3865,3865,3865,13
|
|
20241025,112100,80823875,3865,3865,3865,3865,13
|
|
20241025,112000,80773630,3860,3860,3860,3860,14
|
|
20241025,111900,80719590,3855,3855,3855,3855,0
|
|
20241025,111800,80719590,3855,3855,3855,3855,148
|
|
20241025,111700,80149050,3855,3855,3855,3855,1
|
|
20241025,111600,80145195,3860,3860,3860,3860,30
|
|
20241025,111500,80029395,3860,3860,3860,3860,0
|
|
20241025,111400,80029395,3860,3860,3860,3860,1
|
|
20241025,111300,80025535,3865,3865,3865,3865,0
|
|
20241025,111200,80025535,3865,3865,3865,3865,0
|
|
20241025,111100,80025535,3865,3865,3865,3865,100
|
|
20241025,111000,79639035,3865,3870,3870,3860,1942
|
|
20241025,110900,72142895,3865,3870,3870,3865,1460
|
|
20241025,110800,66499975,3875,3875,3875,3875,0
|
|
20241025,110700,66499975,3875,3875,3875,3875,0
|
|
20241025,110600,66499975,3875,3875,3875,3875,51
|
|
20241025,110500,66302350,3865,3865,3865,3865,0
|
|
20241025,110400,66302350,3865,3865,3865,3865,0
|
|
20241025,110300,66302350,3865,3865,3865,3865,0
|
|
20241025,110200,66302350,3865,3865,3865,3865,0
|
|
20241025,110100,66302350,3865,3865,3865,3865,0
|
|
20241025,110000,66302350,3865,3865,3865,3865,0
|
|
20241025,105900,66302350,3865,3865,3865,3865,0
|
|
20241025,105800,66302350,3865,3865,3865,3865,0
|
|
20241025,105700,66302350,3865,3860,3865,3860,1397
|
|
20241025,105600,60905855,3860,3860,3860,3860,0
|
|
20241025,105500,60905855,3860,3860,3860,3860,2
|
|
20241025,105400,60898135,3860,3860,3860,3860,21
|
|
20241025,105300,60817075,3865,3865,3865,3865,0
|
|
20241025,105200,60817075,3865,3865,3865,3865,0
|
|
20241025,105100,60817075,3865,3865,3865,3865,1
|
|
20241025,105000,60813210,3855,3875,3875,3855,5235
|
|
20241025,104900,40588545,3880,3880,3880,3880,0
|
|
20241025,104800,40588545,3880,3880,3880,3880,0
|
|
20241025,104700,40588545,3880,3880,3880,3880,0
|
|
20241025,104600,40588545,3880,3880,3880,3880,0
|
|
20241025,104500,40588545,3880,3880,3880,3880,0
|
|
20241025,104400,40588545,3880,3880,3880,3880,0
|
|
20241025,104300,40588545,3880,3880,3880,3880,3
|
|
20241025,104200,40576905,3875,3875,3875,3875,0
|
|
20241025,104100,40576905,3875,3875,3875,3875,0
|
|
20241025,104000,40576905,3875,3875,3875,3875,0
|
|
20241025,103900,40576905,3875,3875,3875,3875,0
|
|
20241025,103800,40576905,3875,3875,3875,3875,0
|
|
20241025,103700,40576905,3875,3875,3875,3875,6
|
|
20241025,103600,40553655,3870,3875,3875,3870,196
|
|
20241025,103500,39794920,3880,3880,3880,3880,0
|
|
20241025,103400,39794920,3880,3880,3880,3880,0
|
|
20241025,103300,39794920,3880,3880,3880,3880,0
|
|
20241025,103200,39794920,3880,3880,3880,3880,0
|
|
20241025,103100,39794920,3880,3880,3880,3880,654
|
|
20241025,103000,37257400,3885,3885,3885,3885,0
|
|
20241025,102900,37257400,3885,3885,3885,3885,0
|
|
20241025,102800,37257400,3885,3880,3885,3880,878
|
|
20241025,102700,33850750,3880,3880,3880,3880,20
|
|
20241025,102600,33773150,3880,3880,3880,3880,0
|
|
20241025,102500,33773150,3880,3880,3880,3880,0
|
|
20241025,102400,33773150,3880,3885,3885,3880,27
|
|
20241025,102300,33668385,3885,3885,3885,3885,0
|
|
20241025,102200,33668385,3885,3885,3885,3885,0
|
|
20241025,102100,33668385,3885,3885,3885,3885,1
|
|
20241025,102000,33664500,3880,3880,3880,3880,0
|
|
20241025,101900,33664500,3880,3880,3880,3880,17
|
|
20241025,101800,33598540,3880,3880,3880,3880,0
|
|
20241025,101700,33598540,3880,3880,3880,3880,0
|
|
20241025,101600,33598540,3880,3880,3880,3880,11
|
|
20241025,101500,33555860,3880,3880,3880,3880,0
|
|
20241025,101400,33555860,3880,3880,3880,3880,0
|
|
20241025,101300,33555860,3880,3880,3880,3880,0
|
|
20241025,101200,33555860,3880,3880,3880,3880,0
|
|
20241025,101100,33555860,3880,3880,3880,3880,0
|
|
20241025,101000,33555860,3880,3880,3880,3880,13
|
|
20241025,100900,33505420,3880,3880,3880,3880,0
|
|
20241025,100800,33505420,3880,3880,3880,3880,0
|
|
20241025,100700,33505420,3880,3880,3880,3880,100
|
|
20241025,100600,33117420,3880,3880,3880,3880,0
|
|
20241025,100500,33117420,3880,3880,3880,3880,0
|
|
20241025,100400,33117420,3880,3880,3880,3880,0
|
|
20241025,100300,33117420,3880,3880,3880,3880,1
|
|
20241025,100200,33113540,3880,3880,3880,3880,0
|
|
20241025,100100,33113540,3880,3880,3880,3880,100
|
|
20241025,100000,32725540,3880,3880,3880,3880,0
|
|
20241025,095900,32725540,3880,3880,3880,3880,0
|
|
20241025,095800,32725540,3880,3880,3880,3880,10
|
|
20241025,095700,32686740,3880,3880,3880,3880,0
|
|
20241025,095600,32686740,3880,3880,3880,3880,0
|
|
20241025,095500,32686740,3880,3880,3880,3880,0
|
|
20241025,095400,32686740,3880,3870,3880,3870,2
|
|
20241025,095300,32678990,3880,3880,3880,3880,0
|
|
20241025,095200,32678990,3880,3875,3880,3875,1091
|
|
20241025,095100,28451320,3875,3875,3875,3875,15
|
|
20241025,095000,28393195,3875,3885,3885,3870,4389
|
|
20241025,094900,11385225,3890,3890,3890,3890,0
|
|
20241025,094800,11385225,3890,3890,3890,3890,5
|
|
20241025,094700,11365775,3890,3890,3890,3890,0
|
|
20241025,094600,11365775,3890,3895,3895,3890,588
|
|
20241025,094500,9078355,3900,3900,3900,3900,1
|
|
20241025,094400,9074455,3900,3900,3900,3900,0
|
|
20241025,094300,9074455,3900,3900,3900,3900,0
|
|
20241025,094200,9074455,3900,3900,3900,3900,0
|
|
20241025,094100,9074455,3900,3900,3900,3900,1
|
|
20241025,094000,9070555,3900,3900,3900,3900,0
|
|
20241025,093900,9070555,3900,3900,3900,3900,0
|
|
20241025,093800,9070555,3900,3900,3900,3900,0
|
|
20241025,093700,9070555,3900,3900,3900,3900,0
|
|
20241025,093600,9070555,3900,3900,3900,3900,0
|
|
20241025,093500,9070555,3900,3900,3900,3900,0
|
|
20241025,093400,9070555,3900,3900,3900,3900,59
|
|
20241025,093300,8840455,3900,3900,3900,3900,0
|
|
20241025,093200,8840455,3900,3900,3900,3900,0
|
|
20241025,093100,8840455,3900,3900,3900,3900,0
|
|
20241025,093000,8840455,3900,3900,3900,3900,0
|
|
20241025,092900,8840455,3900,3900,3900,3900,0
|
|
20241025,092800,8840455,3900,3900,3900,3900,0
|
|
20241025,092700,8840455,3900,3900,3900,3900,0
|
|
20241025,092600,8840455,3900,3900,3900,3900,0
|
|
20241025,092500,8840455,3900,3900,3900,3900,0
|
|
20241025,092400,8840455,3900,3900,3900,3900,0
|
|
20241025,092300,8840455,3900,3900,3900,3900,22
|
|
20241025,092200,8754655,3900,3900,3900,3900,0
|
|
20241025,092100,8754655,3900,3900,3900,3900,0
|
|
20241025,092000,8754655,3900,3900,3900,3900,0
|
|
20241025,091900,8754655,3900,3900,3900,3900,93
|
|
20241025,091800,8391955,3900,3900,3900,3900,23
|
|
20241025,091700,8302255,3900,3900,3900,3895,6
|
|
20241025,091600,8278870,3900,3900,3900,3900,1
|
|
20241025,091500,8274970,3895,3885,3895,3885,529
|
|
20241025,091400,6217160,3880,3890,3890,3880,8
|
|
20241025,091300,6186080,3930,3900,3930,3880,198
|
|
20241025,091200,5413890,3900,3900,3905,3900,26
|
|
20241025,091100,5312485,3900,3900,3900,3900,0
|
|
20241025,091000,5312485,3900,3900,3900,3900,12
|
|
20241025,090900,5265685,3900,3905,3905,3900,641
|
|
20241025,090800,2765165,3920,3935,3935,3920,561
|
|
20241025,090700,565295,3935,3935,3935,3935,0
|
|
20241025,090600,565295,3935,3935,3935,3935,10
|
|
20241025,090500,525945,3935,3935,3935,3935,0
|
|
20241025,090400,525945,3935,3935,3935,3935,2
|
|
20241025,090300,518075,3900,3900,3900,3900,0
|
|
20241025,090200,518075,3900,3900,3900,3900,0
|
|
20241025,090100,518075,3900,3900,3900,3900,0
|
|
20241025,090000,518075,3900,3925,3925,3900,132
|