600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185700,577655940,9820,9820,9820,9820,1549
|
|
20241025,185600,577655940,9820,9820,9820,9820,0
|
|
20241025,185500,577655940,9820,9820,9820,9820,0
|
|
20241025,185400,577655940,9820,9820,9820,9820,0
|
|
20241025,185300,577655940,9820,9820,9820,9820,0
|
|
20241025,185200,577655940,9820,9820,9820,9820,0
|
|
20241025,185100,577655940,9820,9820,9820,9820,0
|
|
20241025,185000,577655940,9820,9820,9820,9820,0
|
|
20241025,184900,577655940,9820,9820,9820,9820,0
|
|
20241025,184800,577655940,9820,9820,9820,9820,0
|
|
20241025,184700,577655940,9820,9820,9820,9820,0
|
|
20241025,184600,577655940,9820,9820,9820,9820,0
|
|
20241025,184500,577655940,9820,9820,9820,9820,0
|
|
20241025,184400,577655940,9820,9820,9820,9820,0
|
|
20241025,184300,577655940,9820,9820,9820,9820,0
|
|
20241025,184200,577655940,9820,9820,9820,9820,0
|
|
20241025,184100,577655940,9820,9820,9820,9820,0
|
|
20241025,184000,577655940,9820,9820,9820,9820,0
|
|
20241025,183900,577655940,9820,9820,9820,9820,0
|
|
20241025,183800,577655940,9820,9820,9820,9820,0
|
|
20241025,183700,577655940,9820,9820,9820,9820,0
|
|
20241025,183600,577655940,9820,9820,9820,9820,0
|
|
20241025,183500,577655940,9820,9820,9820,9820,0
|
|
20241025,183400,577655940,9820,9820,9820,9820,0
|
|
20241025,183300,577655940,9820,9820,9820,9820,0
|
|
20241025,183200,577655940,9820,9820,9820,9820,0
|
|
20241025,183100,577655940,9820,9820,9820,9820,0
|
|
20241025,183000,577655940,9820,9820,9820,9820,0
|
|
20241025,182900,577655940,9820,9820,9820,9820,0
|
|
20241025,182800,577655940,9820,9820,9820,9820,0
|
|
20241025,182700,577655940,9820,9820,9820,9820,1549
|
|
20241025,182600,577655940,9820,9820,9820,9820,0
|
|
20241025,182500,577655940,9820,9820,9820,9820,0
|
|
20241025,182400,577655940,9820,9820,9820,9820,0
|
|
20241025,182300,577655940,9820,9820,9820,9820,0
|
|
20241025,182200,577655940,9820,9820,9820,9820,0
|
|
20241025,182100,577655940,9820,9820,9820,9820,0
|
|
20241025,182000,577655940,9820,9820,9820,9820,0
|
|
20241025,181900,577655940,9820,9820,9820,9820,0
|
|
20241025,181800,577655940,9820,9820,9820,9820,0
|
|
20241025,181700,577655940,9820,9820,9820,9820,0
|
|
20241025,181600,577655940,9820,9820,9820,9820,0
|
|
20241025,181500,577655940,9820,9820,9820,9820,0
|
|
20241025,181400,577655940,9820,9820,9820,9820,0
|
|
20241025,181300,577655940,9820,9820,9820,9820,0
|
|
20241025,181200,577655940,9820,9820,9820,9820,0
|
|
20241025,181100,577655940,9820,9820,9820,9820,0
|
|
20241025,181000,577655940,9820,9820,9820,9820,0
|
|
20241025,180900,577655940,9820,9820,9820,9820,0
|
|
20241025,180800,577655940,9820,9820,9820,9820,0
|
|
20241025,180700,577655940,9820,9820,9820,9820,0
|
|
20241025,180600,577655940,9820,9820,9820,9820,0
|
|
20241025,180500,577655940,9820,9820,9820,9820,0
|
|
20241025,180400,577655940,9820,9820,9820,9820,0
|
|
20241025,180300,577655940,9820,9820,9820,9820,0
|
|
20241025,180200,577655940,9820,9820,9820,9820,0
|
|
20241025,180100,577655940,9820,9820,9820,9820,0
|
|
20241025,180000,577655940,9820,9820,9820,9820,0
|
|
20241025,175900,577655940,9820,9820,9820,9820,0
|
|
20241025,175800,577655940,9820,9820,9820,9820,0
|
|
20241025,175700,577655940,9820,9820,9820,9820,1549
|
|
20241025,175600,577655940,9820,9820,9820,9820,0
|
|
20241025,175500,577655940,9820,9820,9820,9820,0
|
|
20241025,175400,577655940,9820,9820,9820,9820,0
|
|
20241025,175300,577655940,9820,9820,9820,9820,0
|
|
20241025,175200,577655940,9820,9820,9820,9820,0
|
|
20241025,175100,577655940,9820,9820,9820,9820,0
|
|
20241025,175000,577655940,9820,9820,9820,9820,0
|
|
20241025,174900,577655940,9820,9820,9820,9820,0
|
|
20241025,174800,577655940,9820,9820,9820,9820,0
|
|
20241025,174700,577655940,9820,9820,9820,9820,0
|
|
20241025,174600,577655940,9820,9820,9820,9820,0
|
|
20241025,174500,577655940,9820,9820,9820,9820,0
|
|
20241025,174400,577655940,9820,9820,9820,9820,0
|
|
20241025,174300,577655940,9820,9820,9820,9820,0
|
|
20241025,174200,577655940,9820,9820,9820,9820,0
|
|
20241025,174100,577655940,9820,9820,9820,9820,0
|
|
20241025,174000,577655940,9820,9820,9820,9820,0
|
|
20241025,173900,577655940,9820,9820,9820,9820,0
|
|
20241025,173800,577655940,9820,9820,9820,9820,0
|
|
20241025,173700,577655940,9820,9820,9820,9820,0
|
|
20241025,173600,577655940,9820,9820,9820,9820,0
|
|
20241025,173500,577655940,9820,9820,9820,9820,0
|
|
20241025,173400,577655940,9820,9820,9820,9820,0
|
|
20241025,173300,577655940,9820,9820,9820,9820,0
|
|
20241025,173200,577655940,9820,9820,9820,9820,0
|
|
20241025,173100,577655940,9820,9820,9820,9820,0
|
|
20241025,173000,577655940,9820,9820,9820,9820,0
|
|
20241025,172900,577655940,9820,9820,9820,9820,0
|
|
20241025,172800,577655940,9820,9820,9820,9820,0
|
|
20241025,172700,577655940,9820,9820,9820,9820,1549
|
|
20241025,172600,577655940,9820,9820,9820,9820,0
|
|
20241025,172500,577655940,9820,9820,9820,9820,0
|
|
20241025,172400,577655940,9820,9820,9820,9820,0
|
|
20241025,172300,577655940,9820,9820,9820,9820,0
|
|
20241025,172200,577655940,9820,9820,9820,9820,0
|
|
20241025,172100,577655940,9820,9820,9820,9820,0
|
|
20241025,172000,577655940,9820,9820,9820,9820,0
|
|
20241025,171900,577655940,9820,9820,9820,9820,0
|
|
20241025,171800,577655940,9820,9820,9820,9820,0
|
|
20241025,171700,577655940,9820,9820,9820,9820,0
|
|
20241025,171600,577655940,9820,9820,9820,9820,0
|
|
20241025,171500,577655940,9820,9820,9820,9820,0
|
|
20241025,171400,577655940,9820,9820,9820,9820,0
|
|
20241025,171300,577655940,9820,9820,9820,9820,0
|
|
20241025,171200,577655940,9820,9820,9820,9820,0
|
|
20241025,171100,577655940,9820,9820,9820,9820,0
|
|
20241025,171000,577655940,9820,9820,9820,9820,0
|
|
20241025,170900,577655940,9820,9820,9820,9820,0
|
|
20241025,170800,577655940,9820,9820,9820,9820,0
|
|
20241025,170700,577655940,9820,9820,9820,9820,0
|
|
20241025,170600,577655940,9820,9820,9820,9820,0
|
|
20241025,170500,577655940,9820,9820,9820,9820,0
|
|
20241025,170400,577655940,9820,9820,9820,9820,0
|
|
20241025,170300,577655940,9820,9820,9820,9820,0
|
|
20241025,170200,577655940,9820,9820,9820,9820,0
|
|
20241025,170100,577655940,9820,9820,9820,9820,0
|
|
20241025,170000,577655940,9820,9820,9820,9820,0
|
|
20241025,165900,577655940,9820,9820,9820,9820,0
|
|
20241025,165800,577655940,9820,9820,9820,9820,0
|
|
20241025,165700,577655940,9820,9820,9820,9820,1549
|
|
20241025,165600,577655940,9820,9820,9820,9820,0
|
|
20241025,165500,577655940,9820,9820,9820,9820,0
|
|
20241025,165400,577655940,9820,9820,9820,9820,0
|
|
20241025,165300,577655940,9820,9820,9820,9820,0
|
|
20241025,165200,577655940,9820,9820,9820,9820,0
|
|
20241025,165100,577655940,9820,9820,9820,9820,0
|
|
20241025,165000,577655940,9820,9820,9820,9820,0
|
|
20241025,164900,577655940,9820,9820,9820,9820,0
|
|
20241025,164800,577655940,9820,9820,9820,9820,0
|
|
20241025,164700,577655940,9820,9820,9820,9820,0
|
|
20241025,164600,577655940,9820,9820,9820,9820,0
|
|
20241025,164500,577655940,9820,9820,9820,9820,0
|
|
20241025,164400,577655940,9820,9820,9820,9820,0
|
|
20241025,164300,577655940,9820,9820,9820,9820,0
|
|
20241025,164200,577655940,9820,9820,9820,9820,0
|
|
20241025,164100,577655940,9820,9820,9820,9820,0
|
|
20241025,164000,577655940,9820,9820,9820,9820,0
|
|
20241025,163900,577655940,9820,9820,9820,9820,0
|
|
20241025,163800,577655940,9820,9820,9820,9820,0
|
|
20241025,163700,577655940,9820,9820,9820,9820,0
|
|
20241025,163600,577655940,9820,9820,9820,9820,0
|
|
20241025,163500,577655940,9820,9820,9820,9820,0
|
|
20241025,163400,577655940,9820,9820,9820,9820,0
|
|
20241025,163300,577655940,9820,9820,9820,9820,0
|
|
20241025,163200,577655940,9820,9820,9820,9820,0
|
|
20241025,163100,577655940,9820,9820,9820,9820,0
|
|
20241025,163000,577655940,9820,9820,9820,9820,0
|
|
20241025,162900,577655940,9820,9820,9820,9820,0
|
|
20241025,162800,577655940,9820,9820,9820,9820,0
|
|
20241025,162700,577655940,9820,9820,9820,9820,1549
|
|
20241025,162600,577655940,9820,9820,9820,9820,0
|
|
20241025,162500,577655940,9820,9820,9820,9820,0
|
|
20241025,162400,577655940,9820,9820,9820,9820,0
|
|
20241025,162300,577655940,9820,9820,9820,9820,0
|
|
20241025,162200,577655940,9820,9820,9820,9820,0
|
|
20241025,162100,577655940,9820,9820,9820,9820,0
|
|
20241025,162000,577655940,9820,9820,9820,9820,0
|
|
20241025,161900,577655940,9820,9820,9820,9820,0
|
|
20241025,161800,577655940,9820,9820,9820,9820,0
|
|
20241025,161700,577655940,9820,9820,9820,9820,0
|
|
20241025,161600,577655940,9820,9820,9820,9820,0
|
|
20241025,161500,577655940,9820,9820,9820,9820,0
|
|
20241025,161400,577655940,9820,9820,9820,9820,0
|
|
20241025,161300,577655940,9820,9820,9820,9820,0
|
|
20241025,161200,577655940,9820,9820,9820,9820,0
|
|
20241025,161100,577655940,9820,9820,9820,9820,0
|
|
20241025,161000,577655940,9820,9820,9820,9820,0
|
|
20241025,160900,577655940,9820,9820,9820,9820,0
|
|
20241025,160800,577655940,9820,9820,9820,9820,0
|
|
20241025,160700,577655940,9820,9820,9820,9820,0
|
|
20241025,160600,577655940,9820,9820,9820,9820,0
|
|
20241025,160500,577655940,9820,9820,9820,9820,0
|
|
20241025,160400,577655940,9820,9820,9820,9820,0
|
|
20241025,160300,577655940,9820,9820,9820,9820,0
|
|
20241025,160200,577655940,9820,9820,9820,9820,0
|
|
20241025,160100,577655940,9820,9820,9820,9820,0
|
|
20241025,160000,577655940,9820,9820,9820,9820,0
|
|
20241025,155900,577655940,9820,9820,9820,9820,0
|
|
20241025,155800,577655940,9820,9820,9820,9820,0
|
|
20241025,155700,577655940,9820,9820,9820,9820,1549
|
|
20241025,155600,577655940,9820,9820,9820,9820,0
|
|
20241025,155500,577655940,9820,9820,9820,9820,0
|
|
20241025,155400,577655940,9820,9820,9820,9820,0
|
|
20241025,155300,577655940,9820,9820,9820,9820,0
|
|
20241025,155200,577655940,9820,9820,9820,9820,0
|
|
20241025,155100,577655940,9820,9820,9820,9820,0
|
|
20241025,155000,577655940,9820,9820,9820,9820,0
|
|
20241025,154900,577655940,9820,9820,9820,9820,0
|
|
20241025,154800,577655940,9820,9820,9820,9820,0
|
|
20241025,154700,577655940,9820,9820,9820,9820,0
|
|
20241025,154600,577655940,9820,9820,9820,9820,0
|
|
20241025,154500,577655940,9820,9820,9820,9820,0
|
|
20241025,154400,577655940,9820,9820,9820,9820,0
|
|
20241025,154300,577655940,9820,9820,9820,9820,0
|
|
20241025,154200,577655940,9820,9820,9820,9820,0
|
|
20241025,154100,577655940,9820,9820,9820,9820,0
|
|
20241025,154000,577655940,9820,9820,9820,9820,0
|
|
20241025,153900,577655940,9820,9820,9820,9820,0
|
|
20241025,153800,577655940,9820,9820,9820,9820,0
|
|
20241025,153700,577655940,9820,9820,9820,9820,0
|
|
20241025,153600,577655940,9820,9820,9820,9820,0
|
|
20241025,153500,577655940,9820,9820,9820,9820,0
|
|
20241025,153400,577655940,9820,9820,9820,9820,0
|
|
20241025,153300,577655940,9820,9820,9820,9820,0
|
|
20241025,153200,577655940,9820,9820,9820,9820,0
|
|
20241025,153100,577655940,9820,9820,9820,9820,0
|
|
20241025,153000,577655940,9820,9820,9820,9820,1549
|
|
20241025,152900,562444760,9840,9840,9840,9840,0
|
|
20241025,152800,562444760,9840,9840,9840,9840,0
|
|
20241025,152700,562444760,9840,9840,9840,9840,0
|
|
20241025,152600,562444760,9840,9840,9840,9840,0
|
|
20241025,152500,562444760,9840,9840,9840,9840,0
|
|
20241025,152400,562444760,9840,9840,9840,9840,0
|
|
20241025,152300,562444760,9840,9840,9840,9840,0
|
|
20241025,152200,562444760,9840,9840,9840,9840,0
|
|
20241025,152100,562444760,9840,9840,9840,9840,0
|
|
20241025,152000,562444760,9840,9840,9840,9840,0
|
|
20241025,151900,562444760,9840,9800,9840,9790,545
|
|
20241025,151800,557091870,9790,9820,9820,9790,69
|
|
20241025,151700,556416270,9790,9790,9820,9790,22
|
|
20241025,151600,556200740,9830,9830,9830,9830,108
|
|
20241025,151500,555139100,9830,9830,9830,9830,0
|
|
20241025,151400,555139100,9830,9800,9830,9790,4253
|
|
20241025,151300,513499980,9840,9840,9840,9840,1
|
|
20241025,151200,513490140,9810,9840,9840,9800,62
|
|
20241025,151100,512881820,9800,9840,9840,9800,40
|
|
20241025,151000,512489620,9840,9800,9840,9800,17
|
|
20241025,150900,512322980,9840,9840,9840,9840,0
|
|
20241025,150800,512322980,9840,9840,9840,9840,0
|
|
20241025,150700,512322980,9840,9840,9840,9840,0
|
|
20241025,150600,512322980,9840,9840,9840,9840,0
|
|
20241025,150500,512322980,9840,9830,9840,9830,105
|
|
20241025,150400,511290780,9830,9830,9830,9830,0
|
|
20241025,150300,511290780,9830,9800,9830,9800,236
|
|
20241025,150200,508971980,9830,9830,9830,9830,0
|
|
20241025,150100,508971980,9830,9830,9830,9830,0
|
|
20241025,150000,508971980,9830,9830,9830,9830,0
|
|
20241025,145900,508971980,9830,9830,9830,9830,0
|
|
20241025,145800,508971980,9830,9830,9830,9830,120
|
|
20241025,145700,507792380,9830,9790,9830,9790,89
|
|
20241025,145600,506919070,9790,9800,9830,9790,1083
|
|
20241025,145500,496313430,9830,9830,9830,9830,1
|
|
20241025,145400,496303600,9830,9830,9830,9830,0
|
|
20241025,145300,496303600,9830,9830,9830,9830,0
|
|
20241025,145200,496303600,9830,9800,9830,9800,253
|
|
20241025,145100,493824140,9830,9830,9830,9830,0
|
|
20241025,145000,493824140,9830,9830,9830,9830,0
|
|
20241025,144900,493824140,9830,9830,9830,9830,10
|
|
20241025,144800,493725840,9800,9830,9830,9800,55
|
|
20241025,144700,493186670,9810,9810,9810,9810,2
|
|
20241025,144600,493167050,9840,9840,9840,9840,0
|
|
20241025,144500,493167050,9840,9840,9840,9840,0
|
|
20241025,144400,493167050,9840,9810,9840,9810,207
|
|
20241025,144300,491135120,9830,9830,9830,9830,0
|
|
20241025,144200,491135120,9830,9830,9830,9830,10
|
|
20241025,144100,491036820,9810,9810,9810,9810,14
|
|
20241025,144000,490899480,9830,9830,9830,9830,12
|
|
20241025,143900,490781520,9830,9830,9830,9830,10
|
|
20241025,143800,490683220,9830,9830,9830,9830,3
|
|
20241025,143700,490653730,9840,9840,9840,9840,0
|
|
20241025,143600,490653730,9840,9840,9840,9840,0
|
|
20241025,143500,490653730,9840,9830,9840,9830,16
|
|
20241025,143400,490496410,9840,9820,9840,9820,50
|
|
20241025,143300,490005340,9800,9810,9810,9800,366
|
|
20241025,143200,486416490,9810,9810,9810,9810,0
|
|
20241025,143100,486416490,9810,9810,9810,9810,0
|
|
20241025,143000,486416490,9810,9810,9810,9810,0
|
|
20241025,142900,486416490,9810,9810,9810,9810,0
|
|
20241025,142800,486416490,9810,9810,9810,9810,33
|
|
20241025,142700,486092760,9810,9810,9810,9810,0
|
|
20241025,142600,486092760,9810,9810,9810,9810,0
|
|
20241025,142500,486092760,9810,9810,9810,9810,30
|
|
20241025,142400,485798460,9820,9820,9820,9820,2
|
|
20241025,142300,485778820,9830,9830,9830,9830,0
|
|
20241025,142200,485778820,9830,9830,9830,9830,0
|
|
20241025,142100,485778820,9830,9830,9830,9830,9
|
|
20241025,142000,485690350,9830,9830,9830,9830,30
|
|
20241025,141900,485395450,9830,9830,9830,9830,0
|
|
20241025,141800,485395450,9830,9830,9830,9830,0
|
|
20241025,141700,485395450,9830,9830,9830,9830,2
|
|
20241025,141600,485375790,9830,9810,9830,9810,7
|
|
20241025,141500,485307000,9850,9830,9850,9790,5024
|
|
20241025,141400,436023320,9830,9820,9830,9820,497
|
|
20241025,141300,431138010,9830,9830,9830,9830,0
|
|
20241025,141200,431138010,9830,9830,9830,9830,5
|
|
20241025,141100,431088860,9810,9830,9830,9810,504
|
|
20241025,141000,426144560,9820,9820,9820,9820,100
|
|
20241025,140900,425162560,9830,9810,9830,9810,405
|
|
20241025,140800,421189410,9830,9830,9830,9830,0
|
|
20241025,140700,421189410,9830,9830,9830,9830,0
|
|
20241025,140600,421189410,9830,9830,9830,9830,0
|
|
20241025,140500,421189410,9830,9820,9830,9820,561
|
|
20241025,140400,415680380,9820,9820,9820,9820,0
|
|
20241025,140300,415680380,9820,9820,9820,9820,48
|
|
20241025,140200,415209020,9830,9830,9830,9830,94
|
|
20241025,140100,414285000,9830,9830,9830,9830,1
|
|
20241025,140000,414275170,9820,9820,9820,9820,0
|
|
20241025,135900,414275170,9820,9820,9820,9820,0
|
|
20241025,135800,414275170,9820,9820,9820,9820,0
|
|
20241025,135700,414275170,9820,9820,9820,9820,0
|
|
20241025,135600,414275170,9820,9820,9820,9820,0
|
|
20241025,135500,414275170,9820,9820,9820,9820,35
|
|
20241025,135400,413931470,9840,9840,9840,9840,0
|
|
20241025,135300,413931470,9840,9840,9840,9840,2
|
|
20241025,135200,413911790,9820,9820,9820,9820,0
|
|
20241025,135100,413911790,9820,9820,9820,9820,0
|
|
20241025,135000,413911790,9820,9820,9820,9820,270
|
|
20241025,134900,411260390,9810,9810,9810,9810,0
|
|
20241025,134800,411260390,9810,9810,9810,9810,0
|
|
20241025,134700,411260390,9810,9810,9810,9810,0
|
|
20241025,134600,411260390,9810,9810,9810,9810,21
|
|
20241025,134500,411054380,9840,9840,9840,9840,0
|
|
20241025,134400,411054380,9840,9840,9840,9840,0
|
|
20241025,134300,411054380,9840,9830,9840,9830,2
|
|
20241025,134200,411034710,9820,9840,9840,9820,440
|
|
20241025,134100,406713850,9840,9840,9840,9840,0
|
|
20241025,134000,406713850,9840,9840,9840,9840,0
|
|
20241025,133900,406713850,9840,9840,9840,9840,0
|
|
20241025,133800,406713850,9840,9840,9840,9840,0
|
|
20241025,133700,406713850,9840,9850,9850,9840,100
|
|
20241025,133600,405729840,9850,9850,9850,9850,0
|
|
20241025,133500,405729840,9850,9850,9850,9850,0
|
|
20241025,133400,405729840,9850,9850,9850,9850,0
|
|
20241025,133300,405729840,9850,9850,9850,9850,100
|
|
20241025,133200,404744840,9840,9840,9840,9840,0
|
|
20241025,133100,404744840,9840,9840,9840,9840,0
|
|
20241025,133000,404744840,9840,9820,9840,9820,236
|
|
20241025,132900,402424560,9820,9820,9820,9820,130
|
|
20241025,132800,401147960,9830,9830,9830,9830,1
|
|
20241025,132700,401138130,9830,9830,9830,9830,1
|
|
20241025,132600,401128300,9830,9830,9830,9830,0
|
|
20241025,132500,401128300,9830,9830,9830,9830,5
|
|
20241025,132400,401079150,9820,9820,9820,9820,0
|
|
20241025,132300,401079150,9820,9820,9820,9820,1
|
|
20241025,132200,401069330,9820,9820,9820,9820,0
|
|
20241025,132100,401069330,9820,9840,9840,9820,36
|
|
20241025,132000,400715790,9840,9840,9840,9840,0
|
|
20241025,131900,400715790,9840,9840,9840,9840,0
|
|
20241025,131800,400715790,9840,9840,9840,9840,0
|
|
20241025,131700,400715790,9840,9840,9840,9840,1
|
|
20241025,131600,400705950,9830,9830,9830,9830,0
|
|
20241025,131500,400705950,9830,9830,9830,9830,0
|
|
20241025,131400,400705950,9830,9830,9830,9830,0
|
|
20241025,131300,400705950,9830,9830,9830,9830,1
|
|
20241025,131200,400696120,9830,9830,9830,9830,4
|
|
20241025,131100,400656800,9830,9830,9830,9830,0
|
|
20241025,131000,400656800,9830,9830,9830,9830,0
|
|
20241025,130900,400656800,9830,9830,9830,9830,200
|
|
20241025,130800,398690800,9820,9820,9820,9820,15
|
|
20241025,130700,398543500,9810,9810,9810,9810,0
|
|
20241025,130600,398543500,9810,9810,9810,9810,0
|
|
20241025,130500,398543500,9810,9810,9810,9810,33
|
|
20241025,130400,398219770,9820,9820,9820,9820,0
|
|
20241025,130300,398219770,9820,9820,9820,9820,0
|
|
20241025,130200,398219770,9820,9820,9820,9820,0
|
|
20241025,130100,398219770,9820,9820,9820,9820,1
|
|
20241025,130000,398209950,9820,9820,9820,9820,0
|
|
20241025,125900,398209950,9820,9820,9820,9820,128
|
|
20241025,125800,396952990,9820,9820,9820,9820,110
|
|
20241025,125700,395872790,9820,9820,9820,9820,107
|
|
20241025,125600,394822050,9820,9820,9820,9820,7
|
|
20241025,125500,394753310,9820,9820,9820,9820,2
|
|
20241025,125400,394733670,9820,9820,9820,9820,0
|
|
20241025,125300,394733670,9820,9820,9820,9820,187
|
|
20241025,125200,392897330,9820,9820,9820,9820,0
|
|
20241025,125100,392897330,9820,9820,9820,9820,137
|
|
20241025,125000,391551990,9820,9820,9820,9820,0
|
|
20241025,124900,391551990,9820,9820,9820,9820,0
|
|
20241025,124800,391551990,9820,9820,9820,9820,34
|
|
20241025,124700,391218110,9820,9820,9820,9820,14
|
|
20241025,124600,391080630,9820,9820,9820,9820,0
|
|
20241025,124500,391080630,9820,9830,9830,9820,488
|
|
20241025,124400,386287770,9820,9820,9820,9820,0
|
|
20241025,124300,386287770,9820,9820,9820,9820,0
|
|
20241025,124200,386287770,9820,9820,9820,9820,0
|
|
20241025,124100,386287770,9820,9820,9820,9820,0
|
|
20241025,124000,386287770,9820,9820,9820,9820,55
|
|
20241025,123900,385747670,9830,9830,9830,9830,0
|
|
20241025,123800,385747670,9830,9830,9830,9830,0
|
|
20241025,123700,385747670,9830,9830,9830,9830,12
|
|
20241025,123600,385629710,9830,9830,9830,9830,0
|
|
20241025,123500,385629710,9830,9830,9830,9830,0
|
|
20241025,123400,385629710,9830,9830,9830,9830,100
|
|
20241025,123300,384646710,9820,9820,9820,9820,0
|
|
20241025,123200,384646710,9820,9820,9820,9820,12
|
|
20241025,123100,384528870,9820,9820,9820,9820,0
|
|
20241025,123000,384528870,9820,9820,9820,9820,0
|
|
20241025,122900,384528870,9820,9820,9820,9820,0
|
|
20241025,122800,384528870,9820,9820,9820,9820,0
|
|
20241025,122700,384528870,9820,9820,9820,9820,39
|
|
20241025,122600,384145890,9820,9820,9820,9820,90
|
|
20241025,122500,383262090,9830,9830,9830,9830,0
|
|
20241025,122400,383262090,9830,9830,9830,9830,0
|
|
20241025,122300,383262090,9830,9830,9830,9830,0
|
|
20241025,122200,383262090,9830,9830,9830,9830,0
|
|
20241025,122100,383262090,9830,9830,9830,9830,34
|
|
20241025,122000,382927870,9820,9820,9820,9820,120
|
|
20241025,121900,381749470,9830,9830,9830,9830,0
|
|
20241025,121800,381749470,9830,9830,9830,9830,50
|
|
20241025,121700,381257970,9840,9840,9840,9840,0
|
|
20241025,121600,381257970,9840,9830,9840,9820,101
|
|
20241025,121500,380266120,9850,9850,9850,9850,0
|
|
20241025,121400,380266120,9850,9850,9850,9850,0
|
|
20241025,121300,380266120,9850,9850,9850,9850,0
|
|
20241025,121200,380266120,9850,9850,9850,9850,0
|
|
20241025,121100,380266120,9850,9830,9850,9830,49
|
|
20241025,121000,379784420,9830,9850,9850,9830,51
|
|
20241025,120900,379283070,9830,9830,9830,9830,60
|
|
20241025,120800,378693270,9830,9830,9830,9830,0
|
|
20241025,120700,378693270,9830,9830,9830,9830,100
|
|
20241025,120600,377710270,9840,9840,9840,9840,0
|
|
20241025,120500,377710270,9840,9840,9840,9840,0
|
|
20241025,120400,377710270,9840,9840,9840,9840,50
|
|
20241025,120300,377218270,9840,9840,9840,9840,0
|
|
20241025,120200,377218270,9840,9840,9840,9840,27
|
|
20241025,120100,376952590,9850,9850,9860,9850,102
|
|
20241025,120000,375946890,9860,9850,9860,9850,22
|
|
20241025,115900,375729980,9850,9850,9850,9850,39
|
|
20241025,115800,375345830,9840,9840,9840,9840,0
|
|
20241025,115700,375345830,9840,9840,9840,9840,0
|
|
20241025,115600,375345830,9840,9840,9840,9840,0
|
|
20241025,115500,375345830,9840,9840,9840,9840,0
|
|
20241025,115400,375345830,9840,9840,9840,9840,0
|
|
20241025,115300,375345830,9840,9840,9840,9840,139
|
|
20241025,115200,373978070,9830,9830,9830,9830,38
|
|
20241025,115100,373604530,9860,9860,9860,9860,0
|
|
20241025,115000,373604530,9860,9860,9860,9860,0
|
|
20241025,114900,373604530,9860,9850,9860,9850,2
|
|
20241025,114800,373584820,9840,9840,9840,9840,0
|
|
20241025,114700,373584820,9840,9840,9840,9840,18
|
|
20241025,114600,373407700,9860,9860,9860,9860,0
|
|
20241025,114500,373407700,9860,9860,9860,9860,0
|
|
20241025,114400,373407700,9860,9860,9860,9860,2
|
|
20241025,114300,373387980,9900,9860,9900,9840,61
|
|
20241025,114200,372787400,9870,9870,9870,9870,0
|
|
20241025,114100,372787400,9870,9860,9870,9860,2
|
|
20241025,114000,372767670,9870,9860,9900,9860,10
|
|
20241025,113900,372668950,9910,9860,9910,9860,30
|
|
20241025,113800,372371990,9900,9860,9900,9860,2
|
|
20241025,113700,372352230,9850,9850,9850,9850,35
|
|
20241025,113600,372007480,9920,9920,9920,9920,0
|
|
20241025,113500,372007480,9920,9920,9920,9920,0
|
|
20241025,113400,372007480,9920,9830,9920,9830,43
|
|
20241025,113300,371581470,9850,9850,9920,9840,615
|
|
20241025,113200,365505710,9830,9860,9860,9830,141
|
|
20241025,113100,364116280,9870,9850,9870,9850,200
|
|
20241025,113000,362144200,9860,9850,9860,9850,127
|
|
20241025,112900,360892380,9850,9850,9850,9850,1
|
|
20241025,112800,360882530,9850,9850,9850,9850,1
|
|
20241025,112700,360872680,9860,9840,9860,9840,60
|
|
20241025,112600,360281100,9860,9840,9860,9840,11
|
|
20241025,112500,360172660,9860,9840,9860,9840,2
|
|
20241025,112400,360152960,9830,9830,9830,9830,0
|
|
20241025,112300,360152960,9830,9830,9830,9830,0
|
|
20241025,112200,360152960,9830,9830,9830,9830,1
|
|
20241025,112100,360143130,9830,9830,9830,9830,1
|
|
20241025,112000,360133300,9860,9830,9860,9830,31
|
|
20241025,111900,359827940,9850,9820,9850,9820,1861
|
|
20241025,111800,341513320,9820,9820,9820,9820,1
|
|
20241025,111700,341503500,9810,9830,9830,9810,33
|
|
20241025,111600,341179750,9810,9840,9840,9810,809
|
|
20241025,111500,333241380,9840,9840,9840,9840,1
|
|
20241025,111400,333231540,9830,9830,9830,9830,1
|
|
20241025,111300,333221710,9830,9830,9830,9830,12
|
|
20241025,111200,333103750,9820,9830,9830,9820,190
|
|
20241025,111100,331237940,9830,9830,9830,9830,1
|
|
20241025,111000,331228110,9830,9830,9830,9830,1
|
|
20241025,110900,331218280,9850,9830,9850,9810,556
|
|
20241025,110800,325762300,9850,9830,9850,9830,10
|
|
20241025,110700,325663860,9820,9840,9840,9820,379
|
|
20241025,110600,321942060,9840,9840,9840,9840,1
|
|
20241025,110500,321932220,9820,9840,9840,9820,72
|
|
20241025,110400,321225060,9830,9830,9830,9830,20
|
|
20241025,110300,321028460,9840,9840,9840,9820,302
|
|
20241025,110200,318062780,9820,9840,9840,9820,102
|
|
20241025,110100,317061120,9820,9840,9840,9820,206
|
|
20241025,110000,315036380,9840,9840,9840,9840,0
|
|
20241025,105900,315036380,9840,9840,9840,9840,11
|
|
20241025,105800,314928140,9840,9840,9840,9830,12
|
|
20241025,105700,314810160,9830,9840,9840,9830,105
|
|
20241025,105600,313777010,9840,9840,9840,9840,2
|
|
20241025,105500,313757330,9840,9840,9840,9840,11
|
|
20241025,105400,313649090,9840,9840,9840,9840,0
|
|
20241025,105300,313649090,9840,9840,9840,9820,124
|
|
20241025,105200,312429370,9840,9840,9840,9840,1
|
|
20241025,105100,312419530,9840,9820,9840,9820,49
|
|
20241025,105000,311938330,9840,9840,9840,9840,1
|
|
20241025,104900,311928490,9840,9840,9840,9840,61
|
|
20241025,104800,311328250,9840,9840,9840,9840,1
|
|
20241025,104700,311318410,9840,9840,9840,9840,101
|
|
20241025,104600,310324570,9840,9840,9840,9840,1
|
|
20241025,104500,310314730,9830,9830,9830,9830,1
|
|
20241025,104400,310304900,9840,9840,9840,9820,86
|
|
20241025,104300,309459360,9840,9840,9840,9840,1
|
|
20241025,104200,309449520,9840,9840,9840,9840,1
|
|
20241025,104100,309439680,9830,9830,9830,9830,5
|
|
20241025,104000,309390530,9840,9840,9840,9840,6
|
|
20241025,103900,309331490,9840,9840,9840,9840,1
|
|
20241025,103800,309321650,9830,9820,9830,9810,491
|
|
20241025,103700,304504730,9840,9840,9840,9840,1
|
|
20241025,103600,304494890,9840,9840,9840,9840,1
|
|
20241025,103500,304485050,9840,9840,9840,9840,211
|
|
20241025,103400,302408810,9840,9840,9840,9840,1
|
|
20241025,103300,302398970,9840,9810,9850,9810,221
|
|
20241025,103200,300222790,9830,9820,9850,9810,197
|
|
20241025,103100,298290030,9830,9830,9840,9810,419
|
|
20241025,103000,294176160,9840,9840,9840,9840,3
|
|
20241025,102900,294146640,9860,9850,9860,9850,24
|
|
20241025,102800,293910180,9850,9840,9850,9830,8
|
|
20241025,102700,293831490,9840,9850,9860,9810,1006
|
|
20241025,102600,283957830,9850,9850,9850,9830,842
|
|
20241025,102500,275678740,9850,9850,9850,9850,0
|
|
20241025,102400,275678740,9850,9850,9850,9840,242
|
|
20241025,102300,273296270,9860,9860,9860,9860,3
|
|
20241025,102200,273266690,9860,9880,9880,9860,25
|
|
20241025,102100,273020170,9870,9880,9880,9870,147
|
|
20241025,102000,271569270,9870,9870,9870,9870,19
|
|
20241025,101900,271381740,9880,9880,9880,9880,51
|
|
20241025,101800,270877860,9870,9870,9870,9870,38
|
|
20241025,101700,270502800,9860,9850,9860,9850,84
|
|
20241025,101600,269674580,9850,9860,9860,9850,40
|
|
20241025,101500,269280550,9870,9870,9870,9840,15
|
|
20241025,101400,269132790,9880,9860,9880,9850,1002
|
|
20241025,101300,259257110,9880,9860,9880,9860,13
|
|
20241025,101200,259128870,9880,9880,9900,9880,404
|
|
20241025,101100,255137330,9880,9880,9890,9870,1332
|
|
20241025,101000,241984640,9890,9900,9950,9870,584
|
|
20241025,100900,236216600,9880,9880,9880,9880,3
|
|
20241025,100800,236186960,9900,9910,9910,9890,72
|
|
20241025,100700,235474850,9900,9900,9900,9900,0
|
|
20241025,100600,235474850,9900,9910,9960,9890,91
|
|
20241025,100500,234571400,9910,9910,9930,9910,302
|
|
20241025,100400,231572830,9920,9910,9920,9910,200
|
|
20241025,100300,229588840,9910,9910,9910,9910,1
|
|
20241025,100200,229578930,9920,9900,9920,9880,59
|
|
20241025,100100,228995620,9890,9910,9910,9890,1479
|
|
20241025,100000,214352540,9920,9920,9920,9920,47
|
|
20241025,095900,213886300,9930,9930,9930,9930,0
|
|
20241025,095800,213886300,9930,9920,9930,9910,101
|
|
20241025,095700,212885360,9910,9920,9920,9910,2088
|
|
20241025,095600,192191250,9930,9970,9970,9930,1272
|
|
20241025,095500,179541660,9990,9990,9990,9990,1
|
|
20241025,095400,179531670,9970,9950,9970,9950,13
|
|
20241025,095300,179402300,9940,9960,10000,9930,916
|
|
20241025,095200,170273500,9980,9980,9990,9980,22
|
|
20241025,095100,170053930,9960,9970,9980,9960,458
|
|
20241025,095000,165483370,9970,9960,9970,9960,100
|
|
20241025,094900,164486380,9970,9940,9970,9940,586
|
|
20241025,094800,158651220,9940,9940,9940,9940,0
|
|
20241025,094700,158651220,9940,9940,9940,9940,51
|
|
20241025,094600,158144280,9980,9980,9980,9980,0
|
|
20241025,094500,158144280,9980,9950,9980,9950,255
|
|
20241025,094400,155602960,9970,9950,9970,9950,3
|
|
20241025,094300,155573090,9950,9950,9970,9950,4
|
|
20241025,094200,155533270,9970,9930,9970,9930,167
|
|
20241025,094100,153874880,9960,9960,9960,9960,0
|
|
20241025,094000,153874880,9960,9930,9960,9930,64
|
|
20241025,093900,153238360,9930,9930,9930,9930,0
|
|
20241025,093800,153238360,9930,9930,9930,9930,1
|
|
20241025,093700,153228430,9960,9960,9960,9960,0
|
|
20241025,093600,153228430,9960,9910,9960,9900,173
|
|
20241025,093500,151511380,9920,9920,9920,9920,1
|
|
20241025,093400,151501460,9970,9910,9970,9910,272
|
|
20241025,093300,148802140,9920,9930,9970,9920,32
|
|
20241025,093200,148483220,9970,9900,9970,9900,1082
|
|
20241025,093100,137736430,9880,9890,9890,9880,266
|
|
20241025,093000,135108130,9910,9910,9910,9880,788
|
|
20241025,092900,127321740,9920,9900,9920,9900,262
|
|
20241025,092800,124727750,9940,9920,9940,9920,10
|
|
20241025,092700,124628370,9940,9920,9940,9920,231
|
|
20241025,092600,122333570,9930,9920,9930,9920,10
|
|
20241025,092500,122234280,9930,9920,9930,9920,20
|
|
20241025,092400,122035690,9930,9930,9930,9930,0
|
|
20241025,092300,122035690,9930,9930,9930,9930,0
|
|
20241025,092200,122035690,9930,9910,9930,9910,210
|
|
20241025,092100,119952240,9930,9900,9930,9900,20
|
|
20241025,092000,119754030,9930,9930,9930,9930,0
|
|
20241025,091900,119754030,9930,9930,9930,9930,0
|
|
20241025,091800,119754030,9930,9920,9930,9920,100
|
|
20241025,091700,118761400,9920,9920,9920,9880,72
|
|
20241025,091600,118049960,9930,9880,9930,9870,12
|
|
20241025,091500,117931360,9930,9890,9930,9880,561
|
|
20241025,091400,112387950,9940,9940,9940,9940,0
|
|
20241025,091300,112387950,9940,9900,9950,9870,2178
|
|
20241025,091200,90855570,9950,9950,9950,9950,0
|
|
20241025,091100,90855570,9950,9900,9950,9900,150
|
|
20241025,091000,89370520,9970,9900,9970,9900,2022
|
|
20241025,090900,69348800,9900,9920,9920,9900,1486
|
|
20241025,090800,54618810,9920,9920,9920,9920,1
|
|
20241025,090700,54608890,9940,9930,9940,9930,262
|
|
20241025,090600,52006070,9930,9930,9930,9930,26
|
|
20241025,090500,51747890,9930,9930,9930,9930,0
|
|
20241025,090400,51747890,9930,9930,9930,9920,461
|
|
20241025,090300,47174170,9930,9970,10020,9930,613
|
|
20241025,090200,41076740,9980,10000,10020,9980,113
|
|
20241025,090100,39946920,10020,10020,10020,10020,10
|
|
20241025,090000,39846720,9970,10000,10050,9970,3986
|