585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184200,996372125,3860,3860,3860,3860,9929
|
|
20241025,184100,996372125,3860,3860,3860,3860,0
|
|
20241025,184000,996372125,3860,3860,3860,3860,0
|
|
20241025,183900,996372125,3860,3860,3860,3860,0
|
|
20241025,183800,996372125,3860,3860,3860,3860,0
|
|
20241025,183700,996372125,3860,3860,3860,3860,0
|
|
20241025,183600,996372125,3860,3860,3860,3860,0
|
|
20241025,183500,996372125,3860,3860,3860,3860,0
|
|
20241025,183400,996372125,3860,3860,3860,3860,0
|
|
20241025,183300,996372125,3860,3860,3860,3860,0
|
|
20241025,183200,996372125,3860,3860,3860,3860,0
|
|
20241025,183100,996372125,3860,3860,3860,3860,0
|
|
20241025,183000,996372125,3860,3860,3860,3860,0
|
|
20241025,182900,996372125,3860,3860,3860,3860,0
|
|
20241025,182800,996372125,3860,3860,3860,3860,0
|
|
20241025,182700,996372125,3860,3860,3860,3860,0
|
|
20241025,182600,996372125,3860,3860,3860,3860,0
|
|
20241025,182500,996372125,3860,3860,3860,3860,0
|
|
20241025,182400,996372125,3860,3860,3860,3860,0
|
|
20241025,182300,996372125,3860,3860,3860,3860,0
|
|
20241025,182200,996372125,3860,3860,3860,3860,0
|
|
20241025,182100,996372125,3860,3860,3860,3860,0
|
|
20241025,182000,996372125,3860,3860,3860,3860,0
|
|
20241025,181900,996372125,3860,3860,3860,3860,0
|
|
20241025,181800,996372125,3860,3860,3860,3860,0
|
|
20241025,181700,996372125,3860,3860,3860,3860,0
|
|
20241025,181600,996372125,3860,3860,3860,3860,0
|
|
20241025,181500,996372125,3860,3860,3860,3860,0
|
|
20241025,181400,996372125,3860,3860,3860,3860,0
|
|
20241025,181300,996372125,3860,3860,3860,3860,0
|
|
20241025,181200,996372125,3860,3860,3860,3860,9929
|
|
20241025,181100,996372125,3860,3860,3860,3860,0
|
|
20241025,181000,996372125,3860,3860,3860,3860,0
|
|
20241025,180900,996372125,3860,3860,3860,3860,0
|
|
20241025,180800,996372125,3860,3860,3860,3860,0
|
|
20241025,180700,996372125,3860,3860,3860,3860,0
|
|
20241025,180600,996372125,3860,3860,3860,3860,0
|
|
20241025,180500,996372125,3860,3860,3860,3860,0
|
|
20241025,180400,996372125,3860,3860,3860,3860,0
|
|
20241025,180300,996372125,3860,3860,3860,3860,0
|
|
20241025,180200,996372125,3860,3860,3860,3860,0
|
|
20241025,180100,996372125,3860,3860,3860,3860,0
|
|
20241025,180000,996372125,3860,3860,3860,3860,0
|
|
20241025,175900,996372125,3860,3860,3860,3860,0
|
|
20241025,175800,996372125,3860,3860,3860,3860,0
|
|
20241025,175700,996372125,3860,3860,3860,3860,0
|
|
20241025,175600,996372125,3860,3860,3860,3860,0
|
|
20241025,175500,996372125,3860,3860,3860,3860,0
|
|
20241025,175400,996372125,3860,3860,3860,3860,0
|
|
20241025,175300,996372125,3860,3860,3860,3860,0
|
|
20241025,175200,996372125,3860,3860,3860,3860,0
|
|
20241025,175100,996372125,3860,3860,3860,3860,0
|
|
20241025,175000,996372125,3860,3860,3860,3860,0
|
|
20241025,174900,996372125,3860,3860,3860,3860,0
|
|
20241025,174800,996372125,3860,3860,3860,3860,0
|
|
20241025,174700,996372125,3860,3860,3860,3860,0
|
|
20241025,174600,996372125,3860,3860,3860,3860,0
|
|
20241025,174500,996372125,3860,3860,3860,3860,0
|
|
20241025,174400,996372125,3860,3860,3860,3860,0
|
|
20241025,174300,996372125,3860,3860,3860,3860,0
|
|
20241025,174200,996372125,3860,3860,3860,3860,9929
|
|
20241025,174100,996372125,3860,3860,3860,3860,0
|
|
20241025,174000,996372125,3860,3860,3860,3860,0
|
|
20241025,173900,996372125,3860,3860,3860,3860,0
|
|
20241025,173800,996372125,3860,3860,3860,3860,0
|
|
20241025,173700,996372125,3860,3860,3860,3860,0
|
|
20241025,173600,996372125,3860,3860,3860,3860,0
|
|
20241025,173500,996372125,3860,3860,3860,3860,0
|
|
20241025,173400,996372125,3860,3860,3860,3860,0
|
|
20241025,173300,996372125,3860,3860,3860,3860,0
|
|
20241025,173200,996372125,3860,3860,3860,3860,0
|
|
20241025,173100,996372125,3860,3860,3860,3860,0
|
|
20241025,173000,996372125,3860,3860,3860,3860,0
|
|
20241025,172900,996372125,3860,3860,3860,3860,0
|
|
20241025,172800,996372125,3860,3860,3860,3860,0
|
|
20241025,172700,996372125,3860,3860,3860,3860,0
|
|
20241025,172600,996372125,3860,3860,3860,3860,0
|
|
20241025,172500,996372125,3860,3860,3860,3860,0
|
|
20241025,172400,996372125,3860,3860,3860,3860,0
|
|
20241025,172300,996372125,3860,3860,3860,3860,0
|
|
20241025,172200,996372125,3860,3860,3860,3860,0
|
|
20241025,172100,996372125,3860,3860,3860,3860,0
|
|
20241025,172000,996372125,3860,3860,3860,3860,0
|
|
20241025,171900,996372125,3860,3860,3860,3860,0
|
|
20241025,171800,996372125,3860,3860,3860,3860,0
|
|
20241025,171700,996372125,3860,3860,3860,3860,0
|
|
20241025,171600,996372125,3860,3860,3860,3860,0
|
|
20241025,171500,996372125,3860,3860,3860,3860,0
|
|
20241025,171400,996372125,3860,3860,3860,3860,0
|
|
20241025,171300,996372125,3860,3860,3860,3860,0
|
|
20241025,171200,996372125,3860,3860,3860,3860,9929
|
|
20241025,171100,996372125,3860,3860,3860,3860,0
|
|
20241025,171000,996372125,3860,3860,3860,3860,0
|
|
20241025,170900,996372125,3860,3860,3860,3860,0
|
|
20241025,170800,996372125,3860,3860,3860,3860,0
|
|
20241025,170700,996372125,3860,3860,3860,3860,0
|
|
20241025,170600,996372125,3860,3860,3860,3860,0
|
|
20241025,170500,996372125,3860,3860,3860,3860,0
|
|
20241025,170400,996372125,3860,3860,3860,3860,0
|
|
20241025,170300,996372125,3860,3860,3860,3860,0
|
|
20241025,170200,996372125,3860,3860,3860,3860,0
|
|
20241025,170100,996372125,3860,3860,3860,3860,0
|
|
20241025,170000,996372125,3860,3860,3860,3860,0
|
|
20241025,165900,996372125,3860,3860,3860,3860,0
|
|
20241025,165800,996372125,3860,3860,3860,3860,0
|
|
20241025,165700,996372125,3860,3860,3860,3860,0
|
|
20241025,165600,996372125,3860,3860,3860,3860,0
|
|
20241025,165500,996372125,3860,3860,3860,3860,0
|
|
20241025,165400,996372125,3860,3860,3860,3860,0
|
|
20241025,165300,996372125,3860,3860,3860,3860,0
|
|
20241025,165200,996372125,3860,3860,3860,3860,0
|
|
20241025,165100,996372125,3860,3860,3860,3860,0
|
|
20241025,165000,996372125,3860,3860,3860,3860,0
|
|
20241025,164900,996372125,3860,3860,3860,3860,0
|
|
20241025,164800,996372125,3860,3860,3860,3860,0
|
|
20241025,164700,996372125,3860,3860,3860,3860,0
|
|
20241025,164600,996372125,3860,3860,3860,3860,0
|
|
20241025,164500,996372125,3860,3860,3860,3860,0
|
|
20241025,164400,996372125,3860,3860,3860,3860,0
|
|
20241025,164300,996372125,3860,3860,3860,3860,0
|
|
20241025,164200,996372125,3860,3860,3860,3860,9929
|
|
20241025,164100,996372125,3860,3860,3860,3860,0
|
|
20241025,164000,996372125,3860,3860,3860,3860,0
|
|
20241025,163900,996372125,3860,3860,3860,3860,0
|
|
20241025,163800,996372125,3860,3860,3860,3860,0
|
|
20241025,163700,996372125,3860,3860,3860,3860,0
|
|
20241025,163600,996372125,3860,3860,3860,3860,0
|
|
20241025,163500,996372125,3860,3860,3860,3860,0
|
|
20241025,163400,996372125,3860,3860,3860,3860,0
|
|
20241025,163300,996372125,3860,3860,3860,3860,0
|
|
20241025,163200,996372125,3860,3860,3860,3860,0
|
|
20241025,163100,996372125,3860,3860,3860,3860,0
|
|
20241025,163000,996372125,3860,3860,3860,3860,0
|
|
20241025,162900,996372125,3860,3860,3860,3860,0
|
|
20241025,162800,996372125,3860,3860,3860,3860,0
|
|
20241025,162700,996372125,3860,3860,3860,3860,0
|
|
20241025,162600,996372125,3860,3860,3860,3860,0
|
|
20241025,162500,996372125,3860,3860,3860,3860,0
|
|
20241025,162400,996372125,3860,3860,3860,3860,0
|
|
20241025,162300,996372125,3860,3860,3860,3860,0
|
|
20241025,162200,996372125,3860,3860,3860,3860,0
|
|
20241025,162100,996372125,3860,3860,3860,3860,0
|
|
20241025,162000,996372125,3860,3860,3860,3860,0
|
|
20241025,161900,996372125,3860,3860,3860,3860,0
|
|
20241025,161800,996372125,3860,3860,3860,3860,0
|
|
20241025,161700,996372125,3860,3860,3860,3860,0
|
|
20241025,161600,996372125,3860,3860,3860,3860,0
|
|
20241025,161500,996372125,3860,3860,3860,3860,0
|
|
20241025,161400,996372125,3860,3860,3860,3860,0
|
|
20241025,161300,996372125,3860,3860,3860,3860,0
|
|
20241025,161200,996372125,3860,3860,3860,3860,9929
|
|
20241025,161100,996372125,3860,3860,3860,3860,0
|
|
20241025,161000,996372125,3860,3860,3860,3860,0
|
|
20241025,160900,996372125,3860,3860,3860,3860,0
|
|
20241025,160800,996372125,3860,3860,3860,3860,0
|
|
20241025,160700,996372125,3860,3860,3860,3860,0
|
|
20241025,160600,996372125,3860,3860,3860,3860,0
|
|
20241025,160500,996372125,3860,3860,3860,3860,0
|
|
20241025,160400,996372125,3860,3860,3860,3860,0
|
|
20241025,160300,996372125,3860,3860,3860,3860,0
|
|
20241025,160200,996372125,3860,3860,3860,3860,0
|
|
20241025,160100,996372125,3860,3860,3860,3860,0
|
|
20241025,160000,996372125,3860,3860,3860,3860,0
|
|
20241025,155900,996372125,3860,3860,3860,3860,0
|
|
20241025,155800,996372125,3860,3860,3860,3860,0
|
|
20241025,155700,996372125,3860,3860,3860,3860,0
|
|
20241025,155600,996372125,3860,3860,3860,3860,0
|
|
20241025,155500,996372125,3860,3860,3860,3860,0
|
|
20241025,155400,996372125,3860,3860,3860,3860,0
|
|
20241025,155300,996372125,3860,3860,3860,3860,0
|
|
20241025,155200,996372125,3860,3860,3860,3860,0
|
|
20241025,155100,996372125,3860,3860,3860,3860,0
|
|
20241025,155000,996372125,3860,3860,3860,3860,0
|
|
20241025,154900,996372125,3860,3860,3860,3860,0
|
|
20241025,154800,996372125,3860,3860,3860,3860,0
|
|
20241025,154700,996372125,3860,3860,3860,3860,0
|
|
20241025,154600,996372125,3860,3860,3860,3860,0
|
|
20241025,154500,996372125,3860,3860,3860,3860,0
|
|
20241025,154400,996372125,3860,3860,3860,3860,0
|
|
20241025,154300,996372125,3860,3860,3860,3860,0
|
|
20241025,154200,996372125,3860,3860,3860,3860,9929
|
|
20241025,154100,996372125,3860,3860,3860,3860,0
|
|
20241025,154000,996372125,3860,3860,3860,3860,0
|
|
20241025,153900,996372125,3860,3860,3860,3860,0
|
|
20241025,153800,996372125,3860,3860,3860,3860,0
|
|
20241025,153700,996372125,3860,3860,3860,3860,0
|
|
20241025,153600,996372125,3860,3860,3860,3860,0
|
|
20241025,153500,996372125,3860,3860,3860,3860,0
|
|
20241025,153400,996372125,3860,3860,3860,3860,0
|
|
20241025,153300,996372125,3860,3860,3860,3860,0
|
|
20241025,153200,996372125,3860,3860,3860,3860,0
|
|
20241025,153100,996372125,3860,3860,3860,3860,0
|
|
20241025,153000,996372125,3860,3860,3860,3860,9929
|
|
20241025,152900,958046185,3860,3860,3860,3860,0
|
|
20241025,152800,958046185,3860,3860,3860,3860,0
|
|
20241025,152700,958046185,3860,3860,3860,3860,0
|
|
20241025,152600,958046185,3860,3860,3860,3860,0
|
|
20241025,152500,958046185,3860,3860,3860,3860,0
|
|
20241025,152400,958046185,3860,3860,3860,3860,0
|
|
20241025,152300,958046185,3860,3860,3860,3860,0
|
|
20241025,152200,958046185,3860,3860,3860,3860,0
|
|
20241025,152100,958046185,3860,3860,3860,3860,0
|
|
20241025,152000,958046185,3860,3860,3860,3860,0
|
|
20241025,151900,958046185,3860,3855,3860,3845,181
|
|
20241025,151800,957349335,3860,3865,3865,3850,78
|
|
20241025,151700,957047950,3865,3860,3865,3855,1927
|
|
20241025,151600,949614060,3865,3865,3865,3860,314
|
|
20241025,151500,948400455,3875,3875,3875,3865,453
|
|
20241025,151400,946646790,3870,3865,3875,3865,428
|
|
20241025,151300,944990460,3870,3875,3875,3860,4829
|
|
20241025,151200,926317720,3875,3875,3880,3870,424
|
|
20241025,151100,924674730,3880,3875,3880,3870,417
|
|
20241025,151000,923058860,3875,3870,3875,3870,446
|
|
20241025,150900,921331280,3875,3870,3880,3870,468
|
|
20241025,150800,919518115,3880,3880,3880,3865,259
|
|
20241025,150700,918514720,3865,3875,3875,3865,688
|
|
20241025,150600,915850665,3875,3855,3875,3855,1781
|
|
20241025,150500,908960690,3860,3870,3870,3860,1374
|
|
20241025,150400,903652625,3865,3860,3870,3860,1556
|
|
20241025,150300,897641530,3860,3830,3860,3830,15098
|
|
20241025,150200,839654400,3835,3835,3835,3830,599
|
|
20241025,150100,837357940,3835,3830,3835,3830,3035
|
|
20241025,150000,825723270,3830,3830,3830,3830,620
|
|
20241025,145900,823348670,3830,3830,3830,3830,1398
|
|
20241025,145800,817994330,3830,3830,3830,3815,365
|
|
20241025,145700,816598890,3835,3825,3835,3825,8051
|
|
20241025,145600,785777235,3825,3820,3825,3820,1346
|
|
20241025,145500,780633540,3825,3820,3825,3820,170
|
|
20241025,145400,779983595,3820,3830,3830,3820,1512
|
|
20241025,145300,774200200,3830,3830,3830,3830,170
|
|
20241025,145200,773549100,3830,3830,3830,3820,98
|
|
20241025,145100,773173770,3830,3830,3830,3830,48
|
|
20241025,145000,772989930,3815,3825,3825,3815,367
|
|
20241025,144900,771589100,3820,3835,3835,3820,725
|
|
20241025,144800,768818865,3840,3840,3840,3820,66
|
|
20241025,144700,768565760,3840,3840,3840,3840,48
|
|
20241025,144600,768381440,3840,3840,3840,3815,176
|
|
20241025,144500,767707300,3840,3840,3840,3840,58
|
|
20241025,144400,767484580,3840,3840,3840,3840,48
|
|
20241025,144300,767300260,3840,3840,3840,3840,48
|
|
20241025,144200,767115940,3840,3840,3840,3840,100
|
|
20241025,144100,766731940,3840,3840,3840,3840,96
|
|
20241025,144000,766363300,3840,3840,3840,3840,48
|
|
20241025,143900,766178980,3815,3820,3840,3815,2203
|
|
20241025,143800,757773200,3815,3825,3835,3815,6295
|
|
20241025,143700,733733890,3840,3835,3840,3820,13773
|
|
20241025,143600,681074165,3845,3845,3845,3845,49
|
|
20241025,143500,680885760,3845,3840,3845,3840,127
|
|
20241025,143400,680397595,3840,3840,3840,3840,0
|
|
20241025,143300,680397595,3840,3840,3840,3840,0
|
|
20241025,143200,680397595,3840,3840,3840,3840,470
|
|
20241025,143100,678592795,3830,3840,3840,3830,438
|
|
20241025,143000,676911675,3840,3845,3845,3840,584
|
|
20241025,142900,674669110,3840,3840,3840,3840,0
|
|
20241025,142800,674669110,3840,3830,3840,3830,2596
|
|
20241025,142700,664721330,3830,3830,3830,3830,0
|
|
20241025,142600,664721330,3830,3830,3830,3830,588
|
|
20241025,142500,662469290,3830,3830,3830,3830,0
|
|
20241025,142400,662469290,3830,3830,3830,3830,1
|
|
20241025,142300,662465460,3825,3825,3825,3825,3831
|
|
20241025,142200,647811885,3830,3830,3830,3830,3600
|
|
20241025,142100,634023885,3830,3830,3830,3830,1705
|
|
20241025,142000,627493735,3830,3845,3845,3830,803
|
|
20241025,141900,624415700,3835,3840,3840,3835,3050
|
|
20241025,141800,612718700,3850,3850,3850,3850,0
|
|
20241025,141700,612718700,3850,3850,3850,3850,0
|
|
20241025,141600,612718700,3850,3850,3850,3850,1
|
|
20241025,141500,612714850,3835,3835,3835,3835,0
|
|
20241025,141400,612714850,3835,3835,3835,3835,0
|
|
20241025,141300,612714850,3835,3840,3840,3835,102
|
|
20241025,141200,612323675,3835,3840,3840,3835,8
|
|
20241025,141100,612292990,3835,3840,3840,3835,201
|
|
20241025,141000,611521155,3845,3845,3845,3845,600
|
|
20241025,140900,609214155,3845,3845,3845,3845,670
|
|
20241025,140800,606638005,3840,3840,3840,3840,65
|
|
20241025,140700,606388405,3845,3845,3850,3845,1448
|
|
20241025,140600,600820835,3845,3845,3845,3845,400
|
|
20241025,140500,599282835,3840,3840,3840,3840,50
|
|
20241025,140400,599090835,3840,3835,3840,3835,521
|
|
20241025,140300,597092745,3835,3835,3840,3835,709
|
|
20241025,140200,594372690,3840,3840,3840,3840,0
|
|
20241025,140100,594372690,3840,3840,3840,3840,1
|
|
20241025,140000,594368850,3840,3840,3840,3840,1
|
|
20241025,135900,594365010,3840,3840,3840,3840,0
|
|
20241025,135800,594365010,3840,3840,3840,3840,3003
|
|
20241025,135700,582833490,3840,3845,3845,3840,2
|
|
20241025,135600,582825805,3840,3845,3850,3840,1001
|
|
20241025,135500,578976900,3835,3835,3835,3835,0
|
|
20241025,135400,578976900,3835,3835,3845,3835,1047
|
|
20241025,135300,574951595,3830,3830,3830,3830,1
|
|
20241025,135200,574947765,3835,3835,3835,3835,0
|
|
20241025,135100,574947765,3835,3835,3835,3835,0
|
|
20241025,135000,574947765,3835,3835,3835,3835,0
|
|
20241025,134900,574947765,3835,3835,3835,3835,1477
|
|
20241025,134800,569283470,3835,3835,3845,3835,244
|
|
20241025,134700,568347720,3840,3840,3840,3840,5
|
|
20241025,134600,568328520,3840,3840,3840,3840,1
|
|
20241025,134500,568324680,3840,3845,3845,3840,8
|
|
20241025,134400,568293955,3845,3845,3845,3845,13
|
|
20241025,134300,568243970,3845,3845,3845,3845,0
|
|
20241025,134200,568243970,3845,3845,3845,3845,0
|
|
20241025,134100,568243970,3845,3845,3845,3845,0
|
|
20241025,134000,568243970,3845,3845,3845,3845,0
|
|
20241025,133900,568243970,3845,3845,3845,3845,0
|
|
20241025,133800,568243970,3845,3840,3845,3840,2228
|
|
20241025,133700,559677315,3835,3835,3835,3835,0
|
|
20241025,133600,559677315,3835,3835,3835,3835,0
|
|
20241025,133500,559677315,3835,3835,3835,3835,1
|
|
20241025,133400,559673480,3840,3835,3840,3835,38
|
|
20241025,133300,559527705,3840,3835,3840,3820,1018
|
|
20241025,133200,555636185,3835,3850,3850,3835,1109
|
|
20241025,133100,551377035,3855,3855,3855,3855,0
|
|
20241025,133000,551377035,3855,3855,3855,3855,0
|
|
20241025,132900,551377035,3855,3855,3855,3855,1
|
|
20241025,132800,551373180,3850,3850,3850,3850,0
|
|
20241025,132700,551373180,3850,3850,3850,3850,0
|
|
20241025,132600,551373180,3850,3850,3850,3850,700
|
|
20241025,132500,548678180,3840,3840,3840,3840,0
|
|
20241025,132400,548678180,3840,3840,3840,3840,1
|
|
20241025,132300,548674340,3845,3845,3845,3845,0
|
|
20241025,132200,548674340,3845,3840,3845,3840,83
|
|
20241025,132100,548355210,3840,3840,3840,3840,53
|
|
20241025,132000,548151690,3840,3840,3840,3840,497
|
|
20241025,131900,546243210,3845,3850,3850,3845,830
|
|
20241025,131800,543051455,3850,3850,3850,3850,1721
|
|
20241025,131700,536425605,3855,3855,3855,3855,50
|
|
20241025,131600,536232855,3855,3855,3855,3855,882
|
|
20241025,131500,532832745,3855,3860,3860,3855,718
|
|
20241025,131400,530061855,3860,3865,3865,3860,84
|
|
20241025,131300,529737580,3865,3865,3865,3865,10
|
|
20241025,131200,529698930,3865,3865,3865,3865,0
|
|
20241025,131100,529698930,3865,3860,3865,3860,151
|
|
20241025,131000,529116065,3860,3860,3860,3860,0
|
|
20241025,130900,529116065,3860,3860,3860,3860,488
|
|
20241025,130800,527232385,3860,3860,3860,3860,12
|
|
20241025,130700,527186065,3860,3860,3860,3860,3
|
|
20241025,130600,527174485,3870,3855,3870,3855,22
|
|
20241025,130500,527089660,3860,3860,3860,3855,42
|
|
20241025,130400,526927735,3860,3870,3870,3860,3
|
|
20241025,130300,526916135,3855,3855,3855,3855,1
|
|
20241025,130200,526912280,3855,3855,3855,3855,1
|
|
20241025,130100,526908425,3855,3855,3855,3855,0
|
|
20241025,130000,526908425,3855,3855,3855,3855,510
|
|
20241025,125900,524942375,3855,3855,3855,3855,2
|
|
20241025,125800,524934665,3870,3860,3870,3860,2
|
|
20241025,125700,524926935,3855,3855,3855,3855,150
|
|
20241025,125600,524348685,3855,3855,3855,3855,511
|
|
20241025,125500,522378780,3850,3855,3855,3850,116
|
|
20241025,125400,521931840,3855,3855,3855,3855,17
|
|
20241025,125300,521866305,3855,3855,3855,3855,0
|
|
20241025,125200,521866305,3855,3855,3855,3855,517
|
|
20241025,125100,519873270,3850,3850,3850,3850,0
|
|
20241025,125000,519873270,3850,3850,3850,3850,0
|
|
20241025,124900,519873270,3850,3850,3850,3850,0
|
|
20241025,124800,519873270,3850,3850,3850,3850,0
|
|
20241025,124700,519873270,3850,3860,3860,3850,108
|
|
20241025,124600,519457405,3860,3860,3860,3860,0
|
|
20241025,124500,519457405,3860,3860,3860,3860,0
|
|
20241025,124400,519457405,3860,3865,3865,3860,120
|
|
20241025,124300,518994105,3865,3865,3865,3865,4
|
|
20241025,124200,518978645,3860,3865,3865,3860,771
|
|
20241025,124100,516002480,3875,3875,3875,3875,2
|
|
20241025,124000,515994730,3875,3865,3875,3865,2517
|
|
20241025,123900,506254915,3865,3865,3865,3865,0
|
|
20241025,123800,506254915,3865,3865,3865,3865,1000
|
|
20241025,123700,502389915,3850,3850,3850,3850,0
|
|
20241025,123600,502389915,3850,3860,3860,3850,1061
|
|
20241025,123500,498303975,3860,3860,3860,3860,10
|
|
20241025,123400,498265375,3860,3860,3860,3860,0
|
|
20241025,123300,498265375,3860,3860,3860,3860,90
|
|
20241025,123200,497917975,3860,3860,3860,3860,10
|
|
20241025,123100,497879375,3860,3860,3860,3860,0
|
|
20241025,123000,497879375,3860,3855,3860,3855,22
|
|
20241025,122900,497794560,3860,3860,3860,3860,501
|
|
20241025,122800,495860700,3865,3865,3865,3865,0
|
|
20241025,122700,495860700,3865,3865,3865,3865,1
|
|
20241025,122600,495856835,3860,3860,3860,3860,435
|
|
20241025,122500,494177735,3860,3860,3860,3860,48
|
|
20241025,122400,493992455,3860,3860,3860,3860,0
|
|
20241025,122300,493992455,3860,3860,3860,3860,2
|
|
20241025,122200,493984735,3865,3860,3865,3860,31
|
|
20241025,122100,493865070,3845,3845,3845,3845,0
|
|
20241025,122000,493865070,3845,3850,3850,3845,470
|
|
20241025,121900,492057735,3850,3850,3850,3850,0
|
|
20241025,121800,492057735,3850,3850,3850,3850,62
|
|
20241025,121700,491819035,3850,3850,3850,3850,443
|
|
20241025,121600,490113485,3860,3860,3860,3860,1
|
|
20241025,121500,490109625,3855,3855,3855,3855,42
|
|
20241025,121400,489947715,3860,3860,3860,3860,2
|
|
20241025,121300,489939995,3865,3865,3865,3865,0
|
|
20241025,121200,489939995,3865,3865,3865,3865,0
|
|
20241025,121100,489939995,3865,3865,3865,3865,0
|
|
20241025,121000,489939995,3865,3865,3865,3865,0
|
|
20241025,120900,489939995,3865,3865,3865,3865,1
|
|
20241025,120800,489936130,3855,3855,3855,3855,200
|
|
20241025,120700,489165130,3865,3865,3865,3865,92
|
|
20241025,120600,488809550,3850,3855,3855,3850,1800
|
|
20241025,120500,481879445,3855,3855,3855,3855,172
|
|
20241025,120400,481216385,3855,3855,3855,3855,87
|
|
20241025,120300,480881000,3855,3850,3855,3850,60
|
|
20241025,120200,480649995,3845,3850,3850,3845,2
|
|
20241025,120100,480642300,3845,3845,3845,3845,25
|
|
20241025,120000,480546175,3845,3845,3845,3845,0
|
|
20241025,115900,480546175,3845,3845,3845,3845,0
|
|
20241025,115800,480546175,3845,3845,3845,3845,1
|
|
20241025,115700,480542330,3845,3845,3845,3845,1
|
|
20241025,115600,480538485,3855,3855,3855,3855,1
|
|
20241025,115500,480534630,3855,3845,3855,3845,2
|
|
20241025,115400,480526930,3855,3855,3855,3855,0
|
|
20241025,115300,480526930,3855,3855,3855,3855,0
|
|
20241025,115200,480526930,3855,3855,3855,3855,231
|
|
20241025,115100,479636425,3855,3855,3855,3855,0
|
|
20241025,115000,479636425,3855,3855,3855,3855,0
|
|
20241025,114900,479636425,3855,3855,3855,3855,4
|
|
20241025,114800,479621005,3860,3860,3860,3860,13
|
|
20241025,114700,479570825,3850,3850,3850,3850,2
|
|
20241025,114600,479563125,3850,3850,3850,3850,101
|
|
20241025,114500,479174275,3845,3835,3845,3835,1624
|
|
20241025,114400,472934370,3830,3830,3830,3830,2000
|
|
20241025,114300,465274370,3835,3835,3835,3835,798
|
|
20241025,114200,462214040,3835,3835,3835,3835,0
|
|
20241025,114100,462214040,3835,3835,3835,3835,0
|
|
20241025,114000,462214040,3835,3835,3835,3835,0
|
|
20241025,113900,462214040,3835,3835,3835,3835,0
|
|
20241025,113800,462214040,3835,3835,3835,3835,200
|
|
20241025,113700,461447040,3835,3835,3835,3835,235
|
|
20241025,113600,460545815,3830,3830,3830,3830,0
|
|
20241025,113500,460545815,3830,3830,3830,3830,0
|
|
20241025,113400,460545815,3830,3830,3830,3830,301
|
|
20241025,113300,459392985,3825,3830,3830,3825,4
|
|
20241025,113200,459377675,3830,3810,3830,3810,1508
|
|
20241025,113100,453621695,3810,3815,3825,3810,1123
|
|
20241025,113000,449338935,3820,3820,3820,3820,1
|
|
20241025,112900,449335115,3820,3820,3820,3820,0
|
|
20241025,112800,449335115,3820,3820,3820,3820,2
|
|
20241025,112700,449327475,3815,3815,3825,3815,1755
|
|
20241025,112600,442629680,3825,3825,3825,3825,0
|
|
20241025,112500,442629680,3825,3825,3825,3820,593
|
|
20241025,112400,440363955,3825,3825,3825,3825,76
|
|
20241025,112300,440073255,3825,3825,3825,3825,0
|
|
20241025,112200,440073255,3825,3825,3825,3825,1
|
|
20241025,112100,440069430,3825,3825,3825,3825,397
|
|
20241025,112000,438550905,3810,3810,3810,3810,7
|
|
20241025,111900,438524235,3810,3825,3825,3810,702
|
|
20241025,111800,435849585,3810,3810,3810,3810,0
|
|
20241025,111700,435849585,3810,3810,3810,3810,0
|
|
20241025,111600,435849585,3810,3810,3810,3810,0
|
|
20241025,111500,435849585,3810,3810,3810,3810,600
|
|
20241025,111400,433563585,3810,3810,3810,3810,1000
|
|
20241025,111300,429753585,3815,3815,3815,3810,1410
|
|
20241025,111200,424378810,3815,3815,3815,3815,200
|
|
20241025,111100,423615810,3815,3815,3815,3815,0
|
|
20241025,111000,423615810,3815,3820,3820,3815,1079
|
|
20241025,110900,419498185,3830,3830,3830,3830,40
|
|
20241025,110800,419344985,3820,3820,3820,3820,150
|
|
20241025,110700,418771985,3820,3820,3820,3820,239
|
|
20241025,110600,417859005,3820,3820,3820,3820,0
|
|
20241025,110500,417859005,3820,3830,3830,3820,2
|
|
20241025,110400,417851355,3830,3830,3830,3830,0
|
|
20241025,110300,417851355,3830,3830,3830,3830,0
|
|
20241025,110200,417851355,3830,3820,3830,3820,400
|
|
20241025,110100,416323345,3830,3830,3830,3830,2
|
|
20241025,110000,416315685,3830,3830,3830,3830,0
|
|
20241025,105900,416315685,3830,3830,3830,3830,1
|
|
20241025,105800,416311855,3830,3830,3830,3830,55
|
|
20241025,105700,416101205,3820,3820,3820,3820,1069
|
|
20241025,105600,412017625,3815,3820,3820,3815,47
|
|
20241025,105500,411838090,3815,3815,3815,3815,713
|
|
20241025,105400,409117995,3815,3815,3815,3815,8
|
|
20241025,105300,409087475,3815,3820,3820,3815,551
|
|
20241025,105200,406985405,3815,3820,3820,3815,103
|
|
20241025,105100,406592445,3820,3820,3820,3820,10
|
|
20241025,105000,406554245,3825,3825,3825,3825,0
|
|
20241025,104900,406554245,3825,3825,3825,3825,101
|
|
20241025,104800,406167920,3830,3830,3830,3830,3
|
|
20241025,104700,406156430,3830,3830,3830,3830,0
|
|
20241025,104600,406156430,3830,3830,3830,3830,0
|
|
20241025,104500,406156430,3830,3830,3830,3830,1
|
|
20241025,104400,406152600,3815,3815,3815,3815,2
|
|
20241025,104300,406144970,3815,3815,3815,3815,711
|
|
20241025,104200,403432505,3815,3825,3830,3815,2184
|
|
20241025,104100,395092705,3830,3830,3830,3830,41
|
|
20241025,104000,394935675,3830,3825,3830,3825,557
|
|
20241025,103900,392804645,3825,3830,3830,3825,25
|
|
20241025,103800,392708995,3830,3830,3830,3830,40
|
|
20241025,103700,392555795,3830,3830,3830,3830,20
|
|
20241025,103600,392479195,3830,3830,3830,3830,0
|
|
20241025,103500,392479195,3830,3830,3830,3830,288
|
|
20241025,103400,391376155,3825,3820,3825,3820,1132
|
|
20241025,103300,387046260,3815,3815,3815,3815,99
|
|
20241025,103200,386668575,3820,3820,3820,3820,3
|
|
20241025,103100,386657115,3815,3825,3825,3815,5
|
|
20241025,103000,386638000,3815,3815,3815,3815,100
|
|
20241025,102900,386256500,3815,3815,3815,3815,0
|
|
20241025,102800,386256500,3815,3810,3815,3810,518
|
|
20241025,102700,384281345,3810,3825,3825,3810,443
|
|
20241025,102600,382592035,3825,3815,3825,3815,801
|
|
20241025,102500,379536210,3815,3815,3815,3815,1
|
|
20241025,102400,379532395,3815,3820,3820,3815,656
|
|
20241025,102300,377029520,3820,3820,3820,3820,500
|
|
20241025,102200,375119520,3820,3830,3830,3820,1528
|
|
20241025,102100,369277535,3835,3835,3835,3835,23
|
|
20241025,102000,369189330,3840,3840,3840,3840,1
|
|
20241025,101900,369185490,3840,3840,3840,3840,41
|
|
20241025,101800,369028050,3845,3840,3845,3840,424
|
|
20241025,101700,367398595,3845,3845,3845,3845,1
|
|
20241025,101600,367394750,3845,3845,3845,3845,1
|
|
20241025,101500,367390905,3840,3840,3840,3840,0
|
|
20241025,101400,367390905,3840,3840,3840,3840,416
|
|
20241025,101300,365793465,3840,3835,3840,3835,2087
|
|
20241025,101200,357782845,3835,3835,3835,3835,0
|
|
20241025,101100,357782845,3835,3835,3835,3835,2
|
|
20241025,101000,357775175,3835,3825,3835,3815,1302
|
|
20241025,100900,352788545,3825,3825,3825,3825,1100
|
|
20241025,100800,348581045,3835,3825,3835,3815,905
|
|
20241025,100700,345127325,3825,3825,3825,3825,236
|
|
20241025,100600,344224625,3835,3820,3835,3820,457
|
|
20241025,100500,342475710,3810,3825,3840,3810,6754
|
|
20241025,100400,316716795,3820,3820,3820,3820,82
|
|
20241025,100300,316403555,3820,3840,3840,3820,1795
|
|
20241025,100200,309543150,3840,3840,3840,3840,202
|
|
20241025,100100,308767470,3840,3840,3840,3840,1427
|
|
20241025,100000,303287790,3840,3825,3840,3820,310
|
|
20241025,095900,302102070,3825,3840,3840,3825,601
|
|
20241025,095800,299803230,3840,3830,3840,3820,10092
|
|
20241025,095700,261220940,3850,3830,3850,3830,2923
|
|
20241025,095600,250025810,3830,3835,3835,3830,1618
|
|
20241025,095500,243823165,3840,3840,3840,3840,0
|
|
20241025,095400,243823165,3840,3840,3840,3840,2672
|
|
20241025,095300,233562685,3840,3845,3845,3840,702
|
|
20241025,095200,230864995,3845,3845,3850,3845,106
|
|
20241025,095100,230457370,3845,3850,3850,3845,941
|
|
20241025,095000,226839075,3850,3850,3850,3845,3659
|
|
20241025,094900,212770120,3850,3850,3850,3850,35
|
|
20241025,094800,212635370,3850,3850,3850,3850,824
|
|
20241025,094700,209462970,3850,3850,3850,3850,754
|
|
20241025,094600,206560070,3860,3860,3860,3860,5
|
|
20241025,094500,206540770,3850,3865,3865,3850,1445
|
|
20241025,094400,200977505,3865,3865,3865,3865,3
|
|
20241025,094300,200965910,3870,3870,3870,3870,25
|
|
20241025,094200,200869160,3870,3860,3870,3850,501
|
|
20241025,094100,198939225,3855,3860,3860,3855,232
|
|
20241025,094000,198044795,3870,3870,3870,3870,0
|
|
20241025,093900,198044795,3870,3875,3875,3870,301
|
|
20241025,093800,196879420,3855,3855,3855,3855,1
|
|
20241025,093700,196875565,3875,3850,3875,3850,2789
|
|
20241025,093600,186135415,3850,3860,3860,3850,3279
|
|
20241025,093500,173480025,3850,3850,3850,3850,0
|
|
20241025,093400,173480025,3850,3855,3860,3850,1647
|
|
20241025,093300,167135080,3855,3855,3855,3855,46
|
|
20241025,093200,166957750,3855,3860,3860,3845,954
|
|
20241025,093100,163287205,3860,3860,3860,3850,603
|
|
20241025,093000,160965535,3850,3860,3860,3850,962
|
|
20241025,092900,157261810,3845,3845,3860,3845,806
|
|
20241025,092800,154162625,3845,3875,3875,3845,589
|
|
20241025,092700,151893860,3860,3855,3860,3850,1655
|
|
20241025,092600,145519660,3860,3860,3860,3860,127
|
|
20241025,092500,145029440,3860,3870,3870,3860,526
|
|
20241025,092400,142998795,3875,3870,3875,3870,478
|
|
20241025,092300,141148910,3860,3865,3865,3860,1626
|
|
20241025,092200,134865050,3865,3865,3865,3865,62
|
|
20241025,092100,134625420,3865,3865,3865,3855,987
|
|
20241025,092000,130817395,3870,3870,3870,3860,1042
|
|
20241025,091900,126795175,3860,3860,3860,3860,100
|
|
20241025,091800,126409175,3860,3860,3860,3860,1931
|
|
20241025,091700,118955515,3860,3860,3860,3860,79
|
|
20241025,091600,118650575,3860,3865,3865,3855,949
|
|
20241025,091500,114989120,3870,3870,3870,3870,22
|
|
20241025,091400,114903980,3875,3880,3880,3875,326
|
|
20241025,091300,113640105,3875,3870,3875,3870,430
|
|
20241025,091200,111975105,3870,3855,3870,3850,1145
|
|
20241025,091100,107559925,3860,3870,3870,3860,744
|
|
20241025,091000,104685990,3880,3875,3880,3875,36
|
|
20241025,090900,104546315,3885,3885,3885,3885,109
|
|
20241025,090800,104122850,3890,3890,3890,3890,1000
|
|
20241025,090700,100232850,3890,3880,3890,3880,858
|
|
20241025,090600,96901955,3875,3860,3875,3855,6189
|
|
20241025,090500,73040625,3860,3875,3875,3860,401
|
|
20241025,090400,71487835,3860,3870,3870,3855,713
|
|
20241025,090300,68736390,3855,3855,3855,3855,0
|
|
20241025,090200,68736390,3855,3890,3890,3850,9799
|
|
20241025,090100,30957130,3895,3880,3895,3880,1295
|
|
20241025,090000,25926065,3885,3845,3885,3845,6736
|