584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184100,2814333000,659000,659000,659000,659000,87
|
|
20241025,184000,2814333000,659000,659000,659000,659000,0
|
|
20241025,183900,2814333000,659000,659000,659000,659000,0
|
|
20241025,183800,2814333000,659000,659000,659000,659000,0
|
|
20241025,183700,2814333000,659000,659000,659000,659000,0
|
|
20241025,183600,2814333000,659000,659000,659000,659000,0
|
|
20241025,183500,2814333000,659000,659000,659000,659000,0
|
|
20241025,183400,2814333000,659000,659000,659000,659000,0
|
|
20241025,183300,2814333000,659000,659000,659000,659000,0
|
|
20241025,183200,2814333000,659000,659000,659000,659000,0
|
|
20241025,183100,2814333000,659000,659000,659000,659000,0
|
|
20241025,183000,2814333000,659000,659000,659000,659000,0
|
|
20241025,182900,2814333000,659000,659000,659000,659000,0
|
|
20241025,182800,2814333000,659000,659000,659000,659000,0
|
|
20241025,182700,2814333000,659000,659000,659000,659000,0
|
|
20241025,182600,2814333000,659000,659000,659000,659000,0
|
|
20241025,182500,2814333000,659000,659000,659000,659000,0
|
|
20241025,182400,2814333000,659000,659000,659000,659000,0
|
|
20241025,182300,2814333000,659000,659000,659000,659000,0
|
|
20241025,182200,2814333000,659000,659000,659000,659000,0
|
|
20241025,182100,2814333000,659000,659000,659000,659000,0
|
|
20241025,182000,2814333000,659000,659000,659000,659000,0
|
|
20241025,181900,2814333000,659000,659000,659000,659000,0
|
|
20241025,181800,2814333000,659000,659000,659000,659000,0
|
|
20241025,181700,2814333000,659000,659000,659000,659000,0
|
|
20241025,181600,2814333000,659000,659000,659000,659000,0
|
|
20241025,181500,2814333000,659000,659000,659000,659000,0
|
|
20241025,181400,2814333000,659000,659000,659000,659000,0
|
|
20241025,181300,2814333000,659000,659000,659000,659000,0
|
|
20241025,181200,2814333000,659000,659000,659000,659000,0
|
|
20241025,181100,2814333000,659000,659000,659000,659000,87
|
|
20241025,181000,2814333000,659000,659000,659000,659000,0
|
|
20241025,180900,2814333000,659000,659000,659000,659000,0
|
|
20241025,180800,2814333000,659000,659000,659000,659000,0
|
|
20241025,180700,2814333000,659000,659000,659000,659000,0
|
|
20241025,180600,2814333000,659000,659000,659000,659000,0
|
|
20241025,180500,2814333000,659000,659000,659000,659000,0
|
|
20241025,180400,2814333000,659000,659000,659000,659000,0
|
|
20241025,180300,2814333000,659000,659000,659000,659000,0
|
|
20241025,180200,2814333000,659000,659000,659000,659000,0
|
|
20241025,180100,2814333000,659000,659000,659000,659000,0
|
|
20241025,180000,2814333000,659000,659000,659000,659000,0
|
|
20241025,175900,2814333000,659000,659000,659000,659000,0
|
|
20241025,175800,2814333000,659000,659000,659000,659000,0
|
|
20241025,175700,2814333000,659000,659000,659000,659000,0
|
|
20241025,175600,2814333000,659000,659000,659000,659000,0
|
|
20241025,175500,2814333000,659000,659000,659000,659000,0
|
|
20241025,175400,2814333000,659000,659000,659000,659000,0
|
|
20241025,175300,2814333000,659000,659000,659000,659000,0
|
|
20241025,175200,2814333000,659000,659000,659000,659000,0
|
|
20241025,175100,2814333000,659000,659000,659000,659000,0
|
|
20241025,175000,2814333000,659000,659000,659000,659000,0
|
|
20241025,174900,2814333000,659000,659000,659000,659000,0
|
|
20241025,174800,2814333000,659000,659000,659000,659000,0
|
|
20241025,174700,2814333000,659000,659000,659000,659000,0
|
|
20241025,174600,2814333000,659000,659000,659000,659000,0
|
|
20241025,174500,2814333000,659000,659000,659000,659000,0
|
|
20241025,174400,2814333000,659000,659000,659000,659000,0
|
|
20241025,174300,2814333000,659000,659000,659000,659000,0
|
|
20241025,174200,2814333000,659000,659000,659000,659000,0
|
|
20241025,174100,2814333000,659000,659000,659000,659000,87
|
|
20241025,174000,2814333000,659000,659000,659000,659000,0
|
|
20241025,173900,2814333000,659000,659000,659000,659000,0
|
|
20241025,173800,2814333000,659000,659000,659000,659000,0
|
|
20241025,173700,2814333000,659000,659000,659000,659000,0
|
|
20241025,173600,2814333000,659000,659000,659000,659000,0
|
|
20241025,173500,2814333000,659000,659000,659000,659000,0
|
|
20241025,173400,2814333000,659000,659000,659000,659000,0
|
|
20241025,173300,2814333000,659000,659000,659000,659000,0
|
|
20241025,173200,2814333000,659000,659000,659000,659000,0
|
|
20241025,173100,2814333000,659000,659000,659000,659000,0
|
|
20241025,173000,2814333000,659000,659000,659000,659000,0
|
|
20241025,172900,2814333000,659000,659000,659000,659000,0
|
|
20241025,172800,2814333000,659000,659000,659000,659000,0
|
|
20241025,172700,2814333000,659000,659000,659000,659000,0
|
|
20241025,172600,2814333000,659000,659000,659000,659000,0
|
|
20241025,172500,2814333000,659000,659000,659000,659000,0
|
|
20241025,172400,2814333000,659000,659000,659000,659000,0
|
|
20241025,172300,2814333000,659000,659000,659000,659000,0
|
|
20241025,172200,2814333000,659000,659000,659000,659000,0
|
|
20241025,172100,2814333000,659000,659000,659000,659000,0
|
|
20241025,172000,2814333000,659000,659000,659000,659000,0
|
|
20241025,171900,2814333000,659000,659000,659000,659000,0
|
|
20241025,171800,2814333000,659000,659000,659000,659000,0
|
|
20241025,171700,2814333000,659000,659000,659000,659000,0
|
|
20241025,171600,2814333000,659000,659000,659000,659000,0
|
|
20241025,171500,2814333000,659000,659000,659000,659000,0
|
|
20241025,171400,2814333000,659000,659000,659000,659000,0
|
|
20241025,171300,2814333000,659000,659000,659000,659000,0
|
|
20241025,171200,2814333000,659000,659000,659000,659000,0
|
|
20241025,171100,2814333000,659000,659000,659000,659000,87
|
|
20241025,171000,2814333000,659000,659000,659000,659000,0
|
|
20241025,170900,2814333000,659000,659000,659000,659000,0
|
|
20241025,170800,2814333000,659000,659000,659000,659000,0
|
|
20241025,170700,2814333000,659000,659000,659000,659000,0
|
|
20241025,170600,2814333000,659000,659000,659000,659000,0
|
|
20241025,170500,2814333000,659000,659000,659000,659000,0
|
|
20241025,170400,2814333000,659000,659000,659000,659000,0
|
|
20241025,170300,2814333000,659000,659000,659000,659000,0
|
|
20241025,170200,2814333000,659000,659000,659000,659000,0
|
|
20241025,170100,2814333000,659000,659000,659000,659000,0
|
|
20241025,170000,2814333000,659000,659000,659000,659000,0
|
|
20241025,165900,2814333000,659000,659000,659000,659000,0
|
|
20241025,165800,2814333000,659000,659000,659000,659000,0
|
|
20241025,165700,2814333000,659000,659000,659000,659000,0
|
|
20241025,165600,2814333000,659000,659000,659000,659000,0
|
|
20241025,165500,2814333000,659000,659000,659000,659000,0
|
|
20241025,165400,2814333000,659000,659000,659000,659000,0
|
|
20241025,165300,2814333000,659000,659000,659000,659000,0
|
|
20241025,165200,2814333000,659000,659000,659000,659000,0
|
|
20241025,165100,2814333000,659000,659000,659000,659000,0
|
|
20241025,165000,2814333000,659000,659000,659000,659000,0
|
|
20241025,164900,2814333000,659000,659000,659000,659000,0
|
|
20241025,164800,2814333000,659000,659000,659000,659000,0
|
|
20241025,164700,2814333000,659000,659000,659000,659000,0
|
|
20241025,164600,2814333000,659000,659000,659000,659000,0
|
|
20241025,164500,2814333000,659000,659000,659000,659000,0
|
|
20241025,164400,2814333000,659000,659000,659000,659000,0
|
|
20241025,164300,2814333000,659000,659000,659000,659000,0
|
|
20241025,164200,2814333000,659000,659000,659000,659000,0
|
|
20241025,164100,2814333000,659000,659000,659000,659000,87
|
|
20241025,164000,2814333000,659000,659000,659000,659000,0
|
|
20241025,163900,2814333000,659000,659000,659000,659000,0
|
|
20241025,163800,2814333000,659000,659000,659000,659000,0
|
|
20241025,163700,2814333000,659000,659000,659000,659000,0
|
|
20241025,163600,2814333000,659000,659000,659000,659000,0
|
|
20241025,163500,2814333000,659000,659000,659000,659000,0
|
|
20241025,163400,2814333000,659000,659000,659000,659000,0
|
|
20241025,163300,2814333000,659000,659000,659000,659000,0
|
|
20241025,163200,2814333000,659000,659000,659000,659000,0
|
|
20241025,163100,2814333000,659000,659000,659000,659000,0
|
|
20241025,163000,2814333000,659000,659000,659000,659000,0
|
|
20241025,162900,2814333000,659000,659000,659000,659000,0
|
|
20241025,162800,2814333000,659000,659000,659000,659000,0
|
|
20241025,162700,2814333000,659000,659000,659000,659000,0
|
|
20241025,162600,2814333000,659000,659000,659000,659000,0
|
|
20241025,162500,2814333000,659000,659000,659000,659000,0
|
|
20241025,162400,2814333000,659000,659000,659000,659000,0
|
|
20241025,162300,2814333000,659000,659000,659000,659000,0
|
|
20241025,162200,2814333000,659000,659000,659000,659000,0
|
|
20241025,162100,2814333000,659000,659000,659000,659000,0
|
|
20241025,162000,2814333000,659000,659000,659000,659000,0
|
|
20241025,161900,2814333000,659000,659000,659000,659000,0
|
|
20241025,161800,2814333000,659000,659000,659000,659000,0
|
|
20241025,161700,2814333000,659000,659000,659000,659000,0
|
|
20241025,161600,2814333000,659000,659000,659000,659000,0
|
|
20241025,161500,2814333000,659000,659000,659000,659000,0
|
|
20241025,161400,2814333000,659000,659000,659000,659000,0
|
|
20241025,161300,2814333000,659000,659000,659000,659000,0
|
|
20241025,161200,2814333000,659000,659000,659000,659000,0
|
|
20241025,161100,2814333000,659000,659000,659000,659000,87
|
|
20241025,161000,2814333000,659000,659000,659000,659000,0
|
|
20241025,160900,2814333000,659000,659000,659000,659000,0
|
|
20241025,160800,2814333000,659000,659000,659000,659000,0
|
|
20241025,160700,2814333000,659000,659000,659000,659000,0
|
|
20241025,160600,2814333000,659000,659000,659000,659000,0
|
|
20241025,160500,2814333000,659000,659000,659000,659000,0
|
|
20241025,160400,2814333000,659000,659000,659000,659000,0
|
|
20241025,160300,2814333000,659000,659000,659000,659000,0
|
|
20241025,160200,2814333000,659000,659000,659000,659000,0
|
|
20241025,160100,2814333000,659000,659000,659000,659000,0
|
|
20241025,160000,2814333000,659000,659000,659000,659000,0
|
|
20241025,155900,2814333000,659000,659000,659000,659000,0
|
|
20241025,155800,2814333000,659000,659000,659000,659000,0
|
|
20241025,155700,2814333000,659000,659000,659000,659000,0
|
|
20241025,155600,2814333000,659000,659000,659000,659000,0
|
|
20241025,155500,2814333000,659000,659000,659000,659000,0
|
|
20241025,155400,2814333000,659000,659000,659000,659000,0
|
|
20241025,155300,2814333000,659000,659000,659000,659000,0
|
|
20241025,155200,2814333000,659000,659000,659000,659000,0
|
|
20241025,155100,2814333000,659000,659000,659000,659000,0
|
|
20241025,155000,2814333000,659000,659000,659000,659000,0
|
|
20241025,154900,2814333000,659000,659000,659000,659000,0
|
|
20241025,154800,2814333000,659000,659000,659000,659000,0
|
|
20241025,154700,2814333000,659000,659000,659000,659000,0
|
|
20241025,154600,2814333000,659000,659000,659000,659000,0
|
|
20241025,154500,2814333000,659000,659000,659000,659000,0
|
|
20241025,154400,2814333000,659000,659000,659000,659000,0
|
|
20241025,154300,2814333000,659000,659000,659000,659000,0
|
|
20241025,154200,2814333000,659000,659000,659000,659000,0
|
|
20241025,154100,2814333000,659000,659000,659000,659000,87
|
|
20241025,154000,2814333000,659000,659000,659000,659000,0
|
|
20241025,153900,2814333000,659000,659000,659000,659000,0
|
|
20241025,153800,2814333000,659000,659000,659000,659000,0
|
|
20241025,153700,2814333000,659000,659000,659000,659000,0
|
|
20241025,153600,2814333000,659000,659000,659000,659000,0
|
|
20241025,153500,2814333000,659000,659000,659000,659000,0
|
|
20241025,153400,2814333000,659000,659000,659000,659000,0
|
|
20241025,153300,2814333000,659000,659000,659000,659000,0
|
|
20241025,153200,2814333000,659000,659000,659000,659000,0
|
|
20241025,153100,2814333000,659000,659000,659000,659000,0
|
|
20241025,153000,2814333000,659000,659000,659000,659000,87
|
|
20241025,152900,2757000000,659000,659000,659000,659000,0
|
|
20241025,152800,2757000000,659000,659000,659000,659000,0
|
|
20241025,152700,2757000000,659000,659000,659000,659000,0
|
|
20241025,152600,2757000000,659000,659000,659000,659000,0
|
|
20241025,152500,2757000000,659000,659000,659000,659000,0
|
|
20241025,152400,2757000000,659000,659000,659000,659000,0
|
|
20241025,152300,2757000000,659000,659000,659000,659000,0
|
|
20241025,152200,2757000000,659000,659000,659000,659000,0
|
|
20241025,152100,2757000000,659000,659000,659000,659000,0
|
|
20241025,152000,2757000000,659000,659000,659000,659000,0
|
|
20241025,151900,2757000000,659000,659000,659000,659000,5
|
|
20241025,151800,2753705000,659000,659000,659000,659000,2
|
|
20241025,151700,2752387000,659000,659000,659000,659000,2
|
|
20241025,151600,2751069000,659000,659000,659000,659000,5
|
|
20241025,151500,2747774000,659000,657000,659000,657000,15
|
|
20241025,151400,2737908000,659000,659000,659000,659000,5
|
|
20241025,151300,2734613000,657000,659000,659000,657000,33
|
|
20241025,151200,2712901000,659000,659000,660000,659000,9
|
|
20241025,151100,2706966000,659000,660000,660000,659000,12
|
|
20241025,151000,2699053000,659000,659000,659000,659000,14
|
|
20241025,150900,2689827000,659000,659000,659000,659000,4
|
|
20241025,150800,2687191000,660000,660000,660000,660000,9
|
|
20241025,150700,2681251000,660000,660000,660000,660000,8
|
|
20241025,150600,2675971000,660000,659000,660000,659000,266
|
|
20241025,150500,2500664000,659000,659000,659000,659000,5
|
|
20241025,150400,2497369000,659000,659000,659000,659000,0
|
|
20241025,150300,2497369000,659000,659000,659000,659000,4
|
|
20241025,150200,2494733000,658000,658000,658000,658000,9
|
|
20241025,150100,2488811000,659000,659000,659000,659000,5
|
|
20241025,150000,2485516000,657000,657000,657000,657000,1
|
|
20241025,145900,2484859000,659000,659000,659000,659000,5
|
|
20241025,145800,2481564000,659000,658000,659000,658000,56
|
|
20241025,145700,2444710000,659000,659000,659000,659000,0
|
|
20241025,145600,2444710000,659000,659000,659000,659000,12
|
|
20241025,145500,2436802000,659000,659000,659000,657000,31
|
|
20241025,145400,2416431000,659000,658000,659000,658000,17
|
|
20241025,145300,2405241000,658000,659000,659000,658000,11
|
|
20241025,145200,2398002000,659000,659000,659000,659000,5
|
|
20241025,145100,2394707000,659000,659000,659000,659000,0
|
|
20241025,145000,2394707000,659000,658000,659000,658000,6
|
|
20241025,144900,2390754000,658000,659000,659000,658000,8
|
|
20241025,144800,2385486000,659000,659000,659000,659000,0
|
|
20241025,144700,2385486000,659000,659000,659000,659000,5
|
|
20241025,144600,2382191000,658000,658000,658000,658000,0
|
|
20241025,144500,2382191000,658000,658000,659000,657000,9
|
|
20241025,144400,2376267000,657000,658000,658000,657000,6
|
|
20241025,144300,2372321000,659000,659000,659000,659000,8
|
|
20241025,144200,2367049000,659000,660000,660000,659000,6
|
|
20241025,144100,2363090000,660000,660000,660000,660000,0
|
|
20241025,144000,2363090000,660000,660000,660000,660000,4
|
|
20241025,143900,2360450000,658000,660000,660000,658000,51
|
|
20241025,143800,2326890000,659000,659000,659000,659000,79
|
|
20241025,143700,2274829000,659000,659000,659000,659000,0
|
|
20241025,143600,2274829000,659000,658000,659000,658000,5
|
|
20241025,143500,2271535000,658000,658000,658000,658000,0
|
|
20241025,143400,2271535000,658000,657000,658000,656000,35
|
|
20241025,143300,2248557000,659000,659000,659000,659000,5
|
|
20241025,143200,2245262000,659000,659000,659000,659000,0
|
|
20241025,143100,2245262000,659000,659000,659000,659000,4
|
|
20241025,143000,2242626000,658000,658000,658000,658000,0
|
|
20241025,142900,2242626000,658000,658000,658000,658000,5
|
|
20241025,142800,2239336000,657000,657000,657000,657000,1
|
|
20241025,142700,2238679000,658000,657000,658000,657000,8
|
|
20241025,142600,2233419000,658000,658000,658000,658000,0
|
|
20241025,142500,2233419000,658000,658000,658000,658000,5
|
|
20241025,142400,2230129000,658000,658000,658000,658000,5
|
|
20241025,142300,2226839000,658000,658000,658000,658000,30
|
|
20241025,142200,2207099000,658000,658000,658000,658000,4
|
|
20241025,142100,2204467000,658000,658000,658000,658000,0
|
|
20241025,142000,2204467000,658000,657000,658000,657000,7
|
|
20241025,141900,2199863000,658000,658000,658000,658000,0
|
|
20241025,141800,2199863000,658000,658000,658000,658000,4
|
|
20241025,141700,2197231000,658000,658000,658000,658000,10
|
|
20241025,141600,2190651000,658000,658000,658000,658000,0
|
|
20241025,141500,2190651000,658000,658000,658000,658000,5
|
|
20241025,141400,2187361000,658000,659000,659000,658000,6
|
|
20241025,141300,2183408000,659000,659000,659000,659000,4
|
|
20241025,141200,2180772000,659000,659000,659000,659000,0
|
|
20241025,141100,2180772000,659000,659000,659000,659000,5
|
|
20241025,141000,2177477000,658000,658000,658000,658000,0
|
|
20241025,140900,2177477000,658000,658000,658000,658000,4
|
|
20241025,140800,2174845000,657000,657000,657000,657000,1
|
|
20241025,140700,2174188000,656000,657000,657000,656000,6
|
|
20241025,140600,2170249000,657000,659000,659000,657000,7
|
|
20241025,140500,2165640000,657000,657000,657000,657000,1
|
|
20241025,140400,2164983000,657000,658000,659000,657000,17
|
|
20241025,140300,2153784000,658000,658000,658000,658000,0
|
|
20241025,140200,2153784000,658000,658000,658000,657000,25
|
|
20241025,140100,2137350000,659000,659000,659000,659000,0
|
|
20241025,140000,2137350000,659000,659000,659000,659000,5
|
|
20241025,135900,2134055000,659000,659000,659000,659000,4
|
|
20241025,135800,2131419000,659000,659000,659000,659000,1
|
|
20241025,135700,2130760000,659000,659000,659000,659000,6
|
|
20241025,135600,2126806000,659000,659000,659000,659000,0
|
|
20241025,135500,2126806000,659000,659000,659000,659000,4
|
|
20241025,135400,2124170000,659000,659000,659000,659000,4
|
|
20241025,135300,2121534000,659000,659000,659000,659000,6
|
|
20241025,135200,2117580000,659000,658000,659000,658000,41
|
|
20241025,135100,2090599000,657000,657000,657000,657000,1
|
|
20241025,135000,2089942000,657000,657000,657000,656000,60
|
|
20241025,134900,2050527000,656000,656000,656000,656000,28
|
|
20241025,134800,2032159000,656000,656000,656000,656000,21
|
|
20241025,134700,2018383000,655000,655000,655000,655000,0
|
|
20241025,134600,2018383000,655000,655000,655000,655000,5
|
|
20241025,134500,2015108000,655000,655000,655000,655000,0
|
|
20241025,134400,2015108000,655000,655000,655000,655000,7
|
|
20241025,134300,2010523000,655000,655000,655000,655000,5
|
|
20241025,134200,2007248000,655000,655000,655000,655000,2
|
|
20241025,134100,2005938000,655000,655000,655000,655000,6
|
|
20241025,134000,2002008000,655000,655000,655000,655000,0
|
|
20241025,133900,2002008000,655000,655000,655000,655000,5
|
|
20241025,133800,1998733000,654000,654000,654000,654000,1
|
|
20241025,133700,1998079000,655000,655000,655000,655000,6
|
|
20241025,133600,1994149000,656000,656000,656000,656000,0
|
|
20241025,133500,1994149000,656000,656000,656000,656000,8
|
|
20241025,133400,1988901000,655000,655000,655000,655000,6
|
|
20241025,133300,1984971000,655000,655000,655000,655000,0
|
|
20241025,133200,1984971000,655000,655000,655000,655000,6
|
|
20241025,133100,1981041000,655000,655000,655000,655000,1
|
|
20241025,133000,1980386000,655000,655000,655000,655000,5
|
|
20241025,132900,1977111000,655000,656000,656000,655000,11
|
|
20241025,132800,1969898000,657000,657000,657000,657000,8
|
|
20241025,132700,1964642000,657000,657000,657000,657000,5
|
|
20241025,132600,1961357000,656000,657000,657000,656000,4
|
|
20241025,132500,1958731000,657000,657000,658000,657000,79
|
|
20241025,132400,1906760000,657000,657000,657000,657000,1
|
|
20241025,132300,1906103000,657000,657000,657000,657000,6
|
|
20241025,132200,1902161000,657000,657000,657000,657000,0
|
|
20241025,132100,1902161000,657000,657000,657000,657000,6
|
|
20241025,132000,1898219000,657000,657000,657000,657000,0
|
|
20241025,131900,1898219000,657000,657000,657000,657000,6
|
|
20241025,131800,1894277000,657000,657000,657000,657000,3
|
|
20241025,131700,1892306000,658000,658000,658000,658000,2
|
|
20241025,131600,1890990000,658000,658000,658000,658000,4
|
|
20241025,131500,1888358000,658000,658000,658000,658000,7
|
|
20241025,131400,1883752000,658000,657000,658000,657000,31
|
|
20241025,131300,1863355000,657000,657000,657000,657000,4
|
|
20241025,131200,1860727000,657000,655000,657000,655000,17
|
|
20241025,131100,1849582000,658000,658000,658000,658000,3
|
|
20241025,131000,1847608000,655000,654000,659000,653000,220
|
|
20241025,130900,1703147000,654000,654000,654000,654000,0
|
|
20241025,130800,1703147000,654000,654000,654000,654000,0
|
|
20241025,130700,1703147000,654000,654000,654000,654000,0
|
|
20241025,130600,1703147000,654000,654000,654000,654000,0
|
|
20241025,130500,1703147000,654000,654000,654000,654000,0
|
|
20241025,130400,1703147000,654000,653000,654000,653000,4
|
|
20241025,130300,1700534000,654000,654000,654000,654000,2
|
|
20241025,130200,1699226000,654000,654000,654000,654000,0
|
|
20241025,130100,1699226000,654000,654000,654000,654000,2
|
|
20241025,130000,1697918000,653000,653000,653000,653000,1
|
|
20241025,125900,1697265000,652000,652000,652000,652000,0
|
|
20241025,125800,1697265000,652000,652000,652000,652000,0
|
|
20241025,125700,1697265000,652000,652000,652000,652000,0
|
|
20241025,125600,1697265000,652000,652000,652000,652000,0
|
|
20241025,125500,1697265000,652000,652000,652000,652000,0
|
|
20241025,125400,1697265000,652000,652000,652000,652000,1
|
|
20241025,125300,1696613000,654000,654000,654000,654000,1
|
|
20241025,125200,1695959000,654000,654000,654000,654000,0
|
|
20241025,125100,1695959000,654000,654000,654000,654000,0
|
|
20241025,125000,1695959000,654000,654000,654000,654000,0
|
|
20241025,124900,1695959000,654000,654000,654000,654000,1
|
|
20241025,124800,1695305000,654000,654000,654000,654000,0
|
|
20241025,124700,1695305000,654000,654000,654000,654000,0
|
|
20241025,124600,1695305000,654000,654000,654000,654000,0
|
|
20241025,124500,1695305000,654000,654000,654000,654000,5
|
|
20241025,124400,1692035000,652000,652000,652000,652000,0
|
|
20241025,124300,1692035000,652000,652000,652000,652000,3
|
|
20241025,124200,1690079000,654000,654000,654000,654000,1
|
|
20241025,124100,1689425000,653000,652000,653000,652000,58
|
|
20241025,124000,1651599000,652000,652000,652000,652000,1
|
|
20241025,123900,1650947000,652000,652000,652000,652000,1
|
|
20241025,123800,1650295000,651000,651000,651000,651000,0
|
|
20241025,123700,1650295000,651000,651000,651000,651000,0
|
|
20241025,123600,1650295000,651000,651000,651000,651000,0
|
|
20241025,123500,1650295000,651000,650000,651000,650000,44
|
|
20241025,123400,1621652000,650000,650000,650000,650000,1
|
|
20241025,123300,1621002000,650000,650000,650000,650000,7
|
|
20241025,123200,1616452000,650000,650000,650000,650000,0
|
|
20241025,123100,1616452000,650000,650000,650000,650000,1
|
|
20241025,123000,1615802000,651000,651000,651000,651000,0
|
|
20241025,122900,1615802000,651000,651000,651000,651000,1
|
|
20241025,122800,1615151000,650000,650000,650000,650000,0
|
|
20241025,122700,1615151000,650000,650000,650000,650000,0
|
|
20241025,122600,1615151000,650000,650000,650000,650000,1
|
|
20241025,122500,1614501000,651000,651000,651000,651000,0
|
|
20241025,122400,1614501000,651000,651000,651000,651000,1
|
|
20241025,122300,1613850000,651000,651000,651000,651000,0
|
|
20241025,122200,1613850000,651000,651000,651000,651000,0
|
|
20241025,122100,1613850000,651000,651000,651000,651000,0
|
|
20241025,122000,1613850000,651000,651000,651000,651000,0
|
|
20241025,121900,1613850000,651000,651000,651000,651000,1
|
|
20241025,121800,1613199000,650000,650000,650000,649000,44
|
|
20241025,121700,1584605000,650000,650000,650000,650000,0
|
|
20241025,121600,1584605000,650000,650000,650000,650000,7
|
|
20241025,121500,1580055000,651000,651000,651000,651000,0
|
|
20241025,121400,1580055000,651000,651000,651000,651000,0
|
|
20241025,121300,1580055000,651000,651000,651000,651000,0
|
|
20241025,121200,1580055000,651000,651000,651000,651000,0
|
|
20241025,121100,1580055000,651000,651000,651000,651000,0
|
|
20241025,121000,1580055000,651000,651000,651000,651000,1
|
|
20241025,120900,1579404000,652000,652000,652000,652000,0
|
|
20241025,120800,1579404000,652000,651000,652000,651000,5
|
|
20241025,120700,1576148000,652000,652000,652000,652000,0
|
|
20241025,120600,1576148000,652000,652000,652000,652000,0
|
|
20241025,120500,1576148000,652000,652000,652000,652000,0
|
|
20241025,120400,1576148000,652000,652000,652000,652000,0
|
|
20241025,120300,1576148000,652000,652000,652000,652000,0
|
|
20241025,120200,1576148000,652000,652000,652000,652000,0
|
|
20241025,120100,1576148000,652000,652000,652000,652000,0
|
|
20241025,120000,1576148000,652000,652000,652000,652000,0
|
|
20241025,115900,1576148000,652000,652000,652000,652000,0
|
|
20241025,115800,1576148000,652000,651000,652000,651000,3
|
|
20241025,115700,1574194000,651000,651000,651000,651000,0
|
|
20241025,115600,1574194000,651000,651000,651000,651000,2
|
|
20241025,115500,1572892000,651000,651000,651000,651000,1
|
|
20241025,115400,1572241000,651000,651000,651000,651000,6
|
|
20241025,115300,1568335000,651000,651000,651000,651000,0
|
|
20241025,115200,1568335000,651000,651000,651000,651000,4
|
|
20241025,115100,1565731000,651000,651000,651000,651000,2
|
|
20241025,115000,1564429000,651000,651000,651000,651000,2
|
|
20241025,114900,1563127000,651000,651000,651000,651000,1
|
|
20241025,114800,1562476000,652000,652000,652000,652000,1
|
|
20241025,114700,1561824000,651000,652000,652000,651000,32
|
|
20241025,114600,1540961000,652000,652000,652000,652000,1
|
|
20241025,114500,1540309000,651000,651000,651000,651000,0
|
|
20241025,114400,1540309000,651000,651000,651000,651000,10
|
|
20241025,114300,1533799000,652000,652000,652000,652000,10
|
|
20241025,114200,1527279000,652000,652000,652000,652000,2
|
|
20241025,114100,1525975000,652000,652000,652000,652000,0
|
|
20241025,114000,1525975000,652000,652000,652000,652000,0
|
|
20241025,113900,1525975000,652000,651000,652000,651000,3
|
|
20241025,113800,1524020000,652000,651000,652000,651000,4
|
|
20241025,113700,1521415000,651000,651000,651000,651000,6
|
|
20241025,113600,1517509000,652000,652000,652000,652000,6
|
|
20241025,113500,1513597000,652000,652000,652000,652000,0
|
|
20241025,113400,1513597000,652000,652000,652000,652000,1
|
|
20241025,113300,1512945000,654000,654000,654000,654000,1
|
|
20241025,113200,1512291000,653000,652000,653000,652000,31
|
|
20241025,113100,1492051000,651000,651000,651000,651000,22
|
|
20241025,113000,1477729000,650000,651000,651000,650000,8
|
|
20241025,112900,1472522000,650000,650000,650000,650000,1
|
|
20241025,112800,1471872000,650000,651000,651000,650000,5
|
|
20241025,112700,1468621000,651000,651000,651000,651000,3
|
|
20241025,112600,1466668000,651000,651000,651000,651000,5
|
|
20241025,112500,1463413000,653000,653000,653000,653000,0
|
|
20241025,112400,1463413000,653000,651000,653000,651000,3
|
|
20241025,112300,1461458000,651000,651000,651000,651000,0
|
|
20241025,112200,1461458000,651000,651000,651000,651000,0
|
|
20241025,112100,1461458000,651000,651000,651000,651000,1
|
|
20241025,112000,1460807000,652000,651000,652000,651000,22
|
|
20241025,111900,1446481000,650000,650000,650000,650000,1
|
|
20241025,111800,1445831000,651000,651000,651000,651000,12
|
|
20241025,111700,1438019000,651000,650000,651000,650000,22
|
|
20241025,111600,1423715000,650000,650000,651000,648000,16
|
|
20241025,111500,1413314000,648000,648000,648000,648000,0
|
|
20241025,111400,1413314000,648000,648000,648000,648000,3
|
|
20241025,111300,1411370000,648000,648000,648000,648000,20
|
|
20241025,111200,1398410000,648000,650000,650000,648000,21
|
|
20241025,111100,1384782000,651000,650000,651000,650000,6
|
|
20241025,111000,1380881000,650000,650000,650000,650000,0
|
|
20241025,110900,1380881000,650000,649000,650000,649000,11
|
|
20241025,110800,1373738000,650000,650000,650000,650000,1
|
|
20241025,110700,1373088000,650000,649000,650000,649000,3
|
|
20241025,110600,1371140000,650000,650000,650000,650000,0
|
|
20241025,110500,1371140000,650000,650000,650000,650000,0
|
|
20241025,110400,1371140000,650000,650000,650000,650000,1
|
|
20241025,110300,1370490000,649000,649000,649000,649000,2
|
|
20241025,110200,1369192000,649000,649000,649000,649000,11
|
|
20241025,110100,1362053000,649000,649000,650000,649000,11
|
|
20241025,110000,1354905000,650000,653000,653000,649000,50
|
|
20241025,105900,1322399000,653000,654000,654000,652000,19
|
|
20241025,105800,1309994000,653000,655000,655000,653000,47
|
|
20241025,105700,1279256000,655000,655000,655000,655000,3
|
|
20241025,105600,1277291000,655000,655000,655000,655000,3
|
|
20241025,105500,1275326000,656000,656000,656000,656000,8
|
|
20241025,105400,1270078000,656000,655000,656000,655000,8
|
|
20241025,105300,1264836000,657000,657000,657000,656000,9
|
|
20241025,105200,1258926000,655000,655000,656000,655000,15
|
|
20241025,105100,1249092000,655000,655000,655000,655000,15
|
|
20241025,105000,1239267000,655000,655000,655000,655000,2
|
|
20241025,104900,1237957000,655000,655000,655000,655000,2
|
|
20241025,104800,1236647000,655000,655000,655000,655000,2
|
|
20241025,104700,1235337000,654000,655000,655000,654000,3
|
|
20241025,104600,1233374000,655000,655000,655000,655000,2
|
|
20241025,104500,1232064000,655000,655000,655000,655000,3
|
|
20241025,104400,1230099000,655000,655000,655000,655000,2
|
|
20241025,104300,1228789000,656000,655000,656000,655000,7
|
|
20241025,104200,1224202000,655000,655000,655000,655000,10
|
|
20241025,104100,1217652000,655000,652000,655000,652000,29
|
|
20241025,104000,1198695000,652000,651000,652000,651000,7
|
|
20241025,103900,1194134000,651000,651000,651000,651000,23
|
|
20241025,103800,1179161000,651000,651000,651000,650000,13
|
|
20241025,103700,1170708000,651000,651000,651000,651000,5
|
|
20241025,103600,1167453000,653000,653000,653000,653000,1
|
|
20241025,103500,1166800000,653000,653000,653000,653000,2
|
|
20241025,103400,1165494000,653000,653000,653000,653000,2
|
|
20241025,103300,1164188000,653000,653000,653000,653000,0
|
|
20241025,103200,1164188000,653000,654000,654000,653000,4
|
|
20241025,103100,1161574000,652000,649000,652000,649000,5
|
|
20241025,103000,1158317000,651000,652000,652000,650000,27
|
|
20241025,102900,1140742000,652000,654000,654000,652000,23
|
|
20241025,102800,1125739000,654000,654000,654000,654000,2
|
|
20241025,102700,1124431000,654000,654000,654000,654000,6
|
|
20241025,102600,1120507000,653000,652000,653000,650000,74
|
|
20241025,102500,1072327000,654000,653000,654000,653000,15
|
|
20241025,102400,1062531000,656000,657000,657000,656000,6
|
|
20241025,102300,1058593000,652000,659000,663000,650000,123
|
|
20241025,102200,978118000,662000,655000,664000,655000,121
|
|
20241025,102100,898353000,655000,654000,655000,653000,41
|
|
20241025,102000,871502000,655000,654000,655000,652000,20
|
|
20241025,101900,858426000,654000,654000,655000,652000,32
|
|
20241025,101800,837505000,654000,651000,654000,651000,7
|
|
20241025,101700,832930000,651000,647000,655000,647000,219
|
|
20241025,101600,690611000,647000,645000,647000,645000,124
|
|
20241025,101500,610604000,645000,643000,645000,642000,42
|
|
20241025,101400,583587000,642000,642000,642000,642000,4
|
|
20241025,101300,581019000,642000,642000,642000,642000,2
|
|
20241025,101200,579735000,642000,642000,642000,642000,2
|
|
20241025,101100,578451000,642000,642000,642000,642000,13
|
|
20241025,101000,570105000,642000,642000,642000,642000,11
|
|
20241025,100900,563043000,642000,642000,642000,642000,2
|
|
20241025,100800,561759000,641000,641000,641000,641000,2
|
|
20241025,100700,560477000,641000,640000,641000,640000,31
|
|
20241025,100600,540633000,640000,640000,640000,640000,1
|
|
20241025,100500,539993000,640000,640000,640000,640000,2
|
|
20241025,100400,538713000,640000,638000,640000,638000,5
|
|
20241025,100300,535517000,639000,639000,639000,639000,0
|
|
20241025,100200,535517000,639000,639000,639000,639000,2
|
|
20241025,100100,534239000,640000,640000,640000,640000,2
|
|
20241025,100000,532959000,640000,640000,640000,640000,0
|
|
20241025,095900,532959000,640000,640000,640000,640000,4
|
|
20241025,095800,530399000,640000,640000,640000,640000,2
|
|
20241025,095700,529119000,637000,637000,637000,637000,1
|
|
20241025,095600,528482000,639000,639000,639000,639000,2
|
|
20241025,095500,527204000,639000,640000,640000,637000,16
|
|
20241025,095400,516986000,639000,638000,639000,638000,3
|
|
20241025,095300,515070000,638000,640000,640000,638000,3
|
|
20241025,095200,513152000,639000,639000,639000,639000,0
|
|
20241025,095100,513152000,639000,640000,640000,638000,13
|
|
20241025,095000,504851000,639000,639000,639000,639000,9
|
|
20241025,094900,499100000,639000,639000,639000,639000,0
|
|
20241025,094800,499100000,639000,640000,640000,639000,4
|
|
20241025,094700,496542000,639000,639000,639000,639000,2
|
|
20241025,094600,495264000,639000,639000,639000,639000,21
|
|
20241025,094500,481845000,639000,638000,639000,637000,19
|
|
20241025,094400,469724000,640000,640000,640000,640000,1
|
|
20241025,094300,469084000,640000,640000,640000,640000,2
|
|
20241025,094200,467804000,640000,638000,640000,638000,4
|
|
20241025,094100,465248000,639000,639000,639000,639000,10
|
|
20241025,094000,458858000,639000,639000,639000,639000,2
|
|
20241025,093900,457580000,638000,638000,638000,638000,2
|
|
20241025,093800,456304000,635000,640000,640000,635000,51
|
|
20241025,093700,423771000,641000,641000,641000,640000,96
|
|
20241025,093600,362308000,640000,635000,640000,635000,193
|
|
20241025,093500,239518000,635000,634000,635000,634000,44
|
|
20241025,093400,211619000,634000,633000,634000,633000,16
|
|
20241025,093300,201485000,633000,633000,633000,633000,2
|
|
20241025,093200,200219000,633000,633000,633000,633000,4
|
|
20241025,093100,197687000,631000,633000,633000,631000,4
|
|
20241025,093000,195159000,633000,633000,633000,633000,0
|
|
20241025,092900,195159000,633000,631000,633000,631000,48
|
|
20241025,092800,164865000,632000,630000,632000,630000,3
|
|
20241025,092700,162971000,630000,630000,630000,630000,1
|
|
20241025,092600,162341000,631000,631000,631000,631000,6
|
|
20241025,092500,158555000,631000,631000,631000,631000,1
|
|
20241025,092400,157924000,629000,630000,630000,629000,40
|
|
20241025,092300,132741000,631000,632000,632000,631000,20
|
|
20241025,092200,120110000,633000,633000,633000,633000,0
|
|
20241025,092100,120110000,633000,634000,634000,633000,26
|
|
20241025,092000,103648000,634000,634000,634000,634000,12
|
|
20241025,091900,96040000,634000,634000,634000,634000,0
|
|
20241025,091800,96040000,634000,634000,634000,634000,2
|
|
20241025,091700,94772000,634000,634000,634000,634000,3
|
|
20241025,091600,92870000,634000,634000,634000,634000,0
|
|
20241025,091500,92870000,634000,635000,635000,634000,3
|
|
20241025,091400,90967000,634000,634000,634000,634000,2
|
|
20241025,091300,89699000,634000,634000,634000,634000,1
|
|
20241025,091200,89065000,634000,633000,634000,633000,3
|
|
20241025,091100,87165000,633000,633000,633000,633000,0
|
|
20241025,091000,87165000,633000,632000,633000,632000,2
|
|
20241025,090900,85900000,632000,631000,632000,631000,6
|
|
20241025,090800,82109000,631000,630000,631000,630000,26
|
|
20241025,090700,65726000,630000,630000,630000,630000,0
|
|
20241025,090600,65726000,630000,630000,630000,630000,9
|
|
20241025,090500,60056000,630000,630000,630000,630000,5
|
|
20241025,090400,56906000,630000,629000,630000,629000,15
|
|
20241025,090300,47457000,630000,628000,630000,628000,5
|
|
20241025,090200,44314000,630000,632000,634000,630000,26
|
|
20241025,090100,27905000,636000,633000,636000,633000,24
|
|
20241025,090000,12704000,636000,635000,636000,635000,20
|