622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191900,148554420,9760,9760,9760,9760,638
|
|
20241025,191800,148554420,9760,9760,9760,9760,0
|
|
20241025,191700,148554420,9760,9760,9760,9760,0
|
|
20241025,191600,148554420,9760,9760,9760,9760,0
|
|
20241025,191500,148554420,9760,9760,9760,9760,0
|
|
20241025,191400,148554420,9760,9760,9760,9760,0
|
|
20241025,191300,148554420,9760,9760,9760,9760,0
|
|
20241025,191200,148554420,9760,9760,9760,9760,0
|
|
20241025,191100,148554420,9760,9760,9760,9760,0
|
|
20241025,191000,148554420,9760,9760,9760,9760,0
|
|
20241025,190900,148554420,9760,9760,9760,9760,0
|
|
20241025,190800,148554420,9760,9760,9760,9760,0
|
|
20241025,190700,148554420,9760,9760,9760,9760,0
|
|
20241025,190600,148554420,9760,9760,9760,9760,0
|
|
20241025,190500,148554420,9760,9760,9760,9760,0
|
|
20241025,190400,148554420,9760,9760,9760,9760,0
|
|
20241025,190300,148554420,9760,9760,9760,9760,0
|
|
20241025,190200,148554420,9760,9760,9760,9760,0
|
|
20241025,190100,148554420,9760,9760,9760,9760,0
|
|
20241025,190000,148554420,9760,9760,9760,9760,0
|
|
20241025,185900,148554420,9760,9760,9760,9760,0
|
|
20241025,185800,148554420,9760,9760,9760,9760,0
|
|
20241025,185700,148554420,9760,9760,9760,9760,0
|
|
20241025,185600,148554420,9760,9760,9760,9760,0
|
|
20241025,185500,148554420,9760,9760,9760,9760,0
|
|
20241025,185400,148554420,9760,9760,9760,9760,0
|
|
20241025,185300,148554420,9760,9760,9760,9760,0
|
|
20241025,185200,148554420,9760,9760,9760,9760,0
|
|
20241025,185100,148554420,9760,9760,9760,9760,0
|
|
20241025,185000,148554420,9760,9760,9760,9760,0
|
|
20241025,184900,148554420,9760,9760,9760,9760,638
|
|
20241025,184800,148554420,9760,9760,9760,9760,0
|
|
20241025,184700,148554420,9760,9760,9760,9760,0
|
|
20241025,184600,148554420,9760,9760,9760,9760,0
|
|
20241025,184500,148554420,9760,9760,9760,9760,0
|
|
20241025,184400,148554420,9760,9760,9760,9760,0
|
|
20241025,184300,148554420,9760,9760,9760,9760,0
|
|
20241025,184200,148554420,9760,9760,9760,9760,0
|
|
20241025,184100,148554420,9760,9760,9760,9760,0
|
|
20241025,184000,148554420,9760,9760,9760,9760,0
|
|
20241025,183900,148554420,9760,9760,9760,9760,0
|
|
20241025,183800,148554420,9760,9760,9760,9760,0
|
|
20241025,183700,148554420,9760,9760,9760,9760,0
|
|
20241025,183600,148554420,9760,9760,9760,9760,0
|
|
20241025,183500,148554420,9760,9760,9760,9760,0
|
|
20241025,183400,148554420,9760,9760,9760,9760,0
|
|
20241025,183300,148554420,9760,9760,9760,9760,0
|
|
20241025,183200,148554420,9760,9760,9760,9760,0
|
|
20241025,183100,148554420,9760,9760,9760,9760,0
|
|
20241025,183000,148554420,9760,9760,9760,9760,0
|
|
20241025,182900,148554420,9760,9760,9760,9760,0
|
|
20241025,182800,148554420,9760,9760,9760,9760,0
|
|
20241025,182700,148554420,9760,9760,9760,9760,0
|
|
20241025,182600,148554420,9760,9760,9760,9760,0
|
|
20241025,182500,148554420,9760,9760,9760,9760,0
|
|
20241025,182400,148554420,9760,9760,9760,9760,0
|
|
20241025,182300,148554420,9760,9760,9760,9760,0
|
|
20241025,182200,148554420,9760,9760,9760,9760,0
|
|
20241025,182100,148554420,9760,9760,9760,9760,0
|
|
20241025,182000,148554420,9760,9760,9760,9760,0
|
|
20241025,181900,148554420,9760,9760,9760,9760,638
|
|
20241025,181800,148554420,9760,9760,9760,9760,0
|
|
20241025,181700,148554420,9760,9760,9760,9760,0
|
|
20241025,181600,148554420,9760,9760,9760,9760,0
|
|
20241025,181500,148554420,9760,9760,9760,9760,0
|
|
20241025,181400,148554420,9760,9760,9760,9760,0
|
|
20241025,181300,148554420,9760,9760,9760,9760,0
|
|
20241025,181200,148554420,9760,9760,9760,9760,0
|
|
20241025,181100,148554420,9760,9760,9760,9760,0
|
|
20241025,181000,148554420,9760,9760,9760,9760,0
|
|
20241025,180900,148554420,9760,9760,9760,9760,0
|
|
20241025,180800,148554420,9760,9760,9760,9760,0
|
|
20241025,180700,148554420,9760,9760,9760,9760,0
|
|
20241025,180600,148554420,9760,9760,9760,9760,0
|
|
20241025,180500,148554420,9760,9760,9760,9760,0
|
|
20241025,180400,148554420,9760,9760,9760,9760,0
|
|
20241025,180300,148554420,9760,9760,9760,9760,0
|
|
20241025,180200,148554420,9760,9760,9760,9760,0
|
|
20241025,180100,148554420,9760,9760,9760,9760,0
|
|
20241025,180000,148554420,9760,9760,9760,9760,0
|
|
20241025,175900,148554420,9760,9760,9760,9760,0
|
|
20241025,175800,148554420,9760,9760,9760,9760,0
|
|
20241025,175700,148554420,9760,9760,9760,9760,0
|
|
20241025,175600,148554420,9760,9760,9760,9760,0
|
|
20241025,175500,148554420,9760,9760,9760,9760,0
|
|
20241025,175400,148554420,9760,9760,9760,9760,0
|
|
20241025,175300,148554420,9760,9760,9760,9760,0
|
|
20241025,175200,148554420,9760,9760,9760,9760,0
|
|
20241025,175100,148554420,9760,9760,9760,9760,0
|
|
20241025,175000,148554420,9760,9760,9760,9760,0
|
|
20241025,174900,148554420,9760,9760,9760,9760,638
|
|
20241025,174800,148554420,9760,9760,9760,9760,0
|
|
20241025,174700,148554420,9760,9760,9760,9760,0
|
|
20241025,174600,148554420,9760,9760,9760,9760,0
|
|
20241025,174500,148554420,9760,9760,9760,9760,0
|
|
20241025,174400,148554420,9760,9760,9760,9760,0
|
|
20241025,174300,148554420,9760,9760,9760,9760,0
|
|
20241025,174200,148554420,9760,9760,9760,9760,0
|
|
20241025,174100,148554420,9760,9760,9760,9760,0
|
|
20241025,174000,148554420,9760,9760,9760,9760,0
|
|
20241025,173900,148554420,9760,9760,9760,9760,0
|
|
20241025,173800,148554420,9760,9760,9760,9760,0
|
|
20241025,173700,148554420,9760,9760,9760,9760,0
|
|
20241025,173600,148554420,9760,9760,9760,9760,0
|
|
20241025,173500,148554420,9760,9760,9760,9760,0
|
|
20241025,173400,148554420,9760,9760,9760,9760,0
|
|
20241025,173300,148554420,9760,9760,9760,9760,0
|
|
20241025,173200,148554420,9760,9760,9760,9760,0
|
|
20241025,173100,148554420,9760,9760,9760,9760,0
|
|
20241025,173000,148554420,9760,9760,9760,9760,0
|
|
20241025,172900,148554420,9760,9760,9760,9760,0
|
|
20241025,172800,148554420,9760,9760,9760,9760,0
|
|
20241025,172700,148554420,9760,9760,9760,9760,0
|
|
20241025,172600,148554420,9760,9760,9760,9760,0
|
|
20241025,172500,148554420,9760,9760,9760,9760,0
|
|
20241025,172400,148554420,9760,9760,9760,9760,0
|
|
20241025,172300,148554420,9760,9760,9760,9760,0
|
|
20241025,172200,148554420,9760,9760,9760,9760,0
|
|
20241025,172100,148554420,9760,9760,9760,9760,0
|
|
20241025,172000,148554420,9760,9760,9760,9760,0
|
|
20241025,171900,148554420,9760,9760,9760,9760,638
|
|
20241025,171800,148554420,9760,9760,9760,9760,0
|
|
20241025,171700,148554420,9760,9760,9760,9760,0
|
|
20241025,171600,148554420,9760,9760,9760,9760,0
|
|
20241025,171500,148554420,9760,9760,9760,9760,0
|
|
20241025,171400,148554420,9760,9760,9760,9760,0
|
|
20241025,171300,148554420,9760,9760,9760,9760,0
|
|
20241025,171200,148554420,9760,9760,9760,9760,0
|
|
20241025,171100,148554420,9760,9760,9760,9760,0
|
|
20241025,171000,148554420,9760,9760,9760,9760,0
|
|
20241025,170900,148554420,9760,9760,9760,9760,0
|
|
20241025,170800,148554420,9760,9760,9760,9760,0
|
|
20241025,170700,148554420,9760,9760,9760,9760,0
|
|
20241025,170600,148554420,9760,9760,9760,9760,0
|
|
20241025,170500,148554420,9760,9760,9760,9760,0
|
|
20241025,170400,148554420,9760,9760,9760,9760,0
|
|
20241025,170300,148554420,9760,9760,9760,9760,0
|
|
20241025,170200,148554420,9760,9760,9760,9760,0
|
|
20241025,170100,148554420,9760,9760,9760,9760,0
|
|
20241025,170000,148554420,9760,9760,9760,9760,0
|
|
20241025,165900,148554420,9760,9760,9760,9760,0
|
|
20241025,165800,148554420,9760,9760,9760,9760,0
|
|
20241025,165700,148554420,9760,9760,9760,9760,0
|
|
20241025,165600,148554420,9760,9760,9760,9760,0
|
|
20241025,165500,148554420,9760,9760,9760,9760,0
|
|
20241025,165400,148554420,9760,9760,9760,9760,0
|
|
20241025,165300,148554420,9760,9760,9760,9760,0
|
|
20241025,165200,148554420,9760,9760,9760,9760,0
|
|
20241025,165100,148554420,9760,9760,9760,9760,0
|
|
20241025,165000,148554420,9760,9760,9760,9760,0
|
|
20241025,164900,148554420,9760,9760,9760,9760,638
|
|
20241025,164800,148554420,9760,9760,9760,9760,0
|
|
20241025,164700,148554420,9760,9760,9760,9760,0
|
|
20241025,164600,148554420,9760,9760,9760,9760,0
|
|
20241025,164500,148554420,9760,9760,9760,9760,0
|
|
20241025,164400,148554420,9760,9760,9760,9760,0
|
|
20241025,164300,148554420,9760,9760,9760,9760,0
|
|
20241025,164200,148554420,9760,9760,9760,9760,0
|
|
20241025,164100,148554420,9760,9760,9760,9760,0
|
|
20241025,164000,148554420,9760,9760,9760,9760,0
|
|
20241025,163900,148554420,9760,9760,9760,9760,0
|
|
20241025,163800,148554420,9760,9760,9760,9760,0
|
|
20241025,163700,148554420,9760,9760,9760,9760,0
|
|
20241025,163600,148554420,9760,9760,9760,9760,0
|
|
20241025,163500,148554420,9760,9760,9760,9760,0
|
|
20241025,163400,148554420,9760,9760,9760,9760,0
|
|
20241025,163300,148554420,9760,9760,9760,9760,0
|
|
20241025,163200,148554420,9760,9760,9760,9760,0
|
|
20241025,163100,148554420,9760,9760,9760,9760,0
|
|
20241025,163000,148554420,9760,9760,9760,9760,0
|
|
20241025,162900,148554420,9760,9760,9760,9760,0
|
|
20241025,162800,148554420,9760,9760,9760,9760,0
|
|
20241025,162700,148554420,9760,9760,9760,9760,0
|
|
20241025,162600,148554420,9760,9760,9760,9760,0
|
|
20241025,162500,148554420,9760,9760,9760,9760,0
|
|
20241025,162400,148554420,9760,9760,9760,9760,0
|
|
20241025,162300,148554420,9760,9760,9760,9760,0
|
|
20241025,162200,148554420,9760,9760,9760,9760,0
|
|
20241025,162100,148554420,9760,9760,9760,9760,0
|
|
20241025,162000,148554420,9760,9760,9760,9760,0
|
|
20241025,161900,148554420,9760,9760,9760,9760,638
|
|
20241025,161800,148554420,9760,9760,9760,9760,0
|
|
20241025,161700,148554420,9760,9760,9760,9760,0
|
|
20241025,161600,148554420,9760,9760,9760,9760,0
|
|
20241025,161500,148554420,9760,9760,9760,9760,0
|
|
20241025,161400,148554420,9760,9760,9760,9760,0
|
|
20241025,161300,148554420,9760,9760,9760,9760,0
|
|
20241025,161200,148554420,9760,9760,9760,9760,0
|
|
20241025,161100,148554420,9760,9760,9760,9760,0
|
|
20241025,161000,148554420,9760,9760,9760,9760,0
|
|
20241025,160900,148554420,9760,9760,9760,9760,0
|
|
20241025,160800,148554420,9760,9760,9760,9760,0
|
|
20241025,160700,148554420,9760,9760,9760,9760,0
|
|
20241025,160600,148554420,9760,9760,9760,9760,0
|
|
20241025,160500,148554420,9760,9760,9760,9760,0
|
|
20241025,160400,148554420,9760,9760,9760,9760,0
|
|
20241025,160300,148554420,9760,9760,9760,9760,0
|
|
20241025,160200,148554420,9760,9760,9760,9760,0
|
|
20241025,160100,148554420,9760,9760,9760,9760,0
|
|
20241025,160000,148554420,9760,9760,9760,9760,0
|
|
20241025,155900,148554420,9760,9760,9760,9760,0
|
|
20241025,155800,148554420,9760,9760,9760,9760,0
|
|
20241025,155700,148554420,9760,9760,9760,9760,0
|
|
20241025,155600,148554420,9760,9760,9760,9760,0
|
|
20241025,155500,148554420,9760,9760,9760,9760,0
|
|
20241025,155400,148554420,9760,9760,9760,9760,0
|
|
20241025,155300,148554420,9760,9760,9760,9760,0
|
|
20241025,155200,148554420,9760,9760,9760,9760,0
|
|
20241025,155100,148554420,9760,9760,9760,9760,0
|
|
20241025,155000,148554420,9760,9760,9760,9760,0
|
|
20241025,154900,148554420,9760,9760,9760,9760,638
|
|
20241025,154800,148554420,9760,9760,9760,9760,0
|
|
20241025,154700,148554420,9760,9760,9760,9760,0
|
|
20241025,154600,148554420,9760,9760,9760,9760,0
|
|
20241025,154500,148554420,9760,9760,9760,9760,0
|
|
20241025,154400,148554420,9760,9760,9760,9760,0
|
|
20241025,154300,148554420,9760,9760,9760,9760,0
|
|
20241025,154200,148554420,9760,9760,9760,9760,0
|
|
20241025,154100,148554420,9760,9760,9760,9760,0
|
|
20241025,154000,148554420,9760,9760,9760,9760,0
|
|
20241025,153900,148554420,9760,9760,9760,9760,0
|
|
20241025,153800,148554420,9760,9760,9760,9760,0
|
|
20241025,153700,148554420,9760,9760,9760,9760,0
|
|
20241025,153600,148554420,9760,9760,9760,9760,0
|
|
20241025,153500,148554420,9760,9760,9760,9760,0
|
|
20241025,153400,148554420,9760,9760,9760,9760,0
|
|
20241025,153300,148554420,9760,9760,9760,9760,0
|
|
20241025,153200,148554420,9760,9760,9760,9760,0
|
|
20241025,153100,148554420,9760,9760,9760,9760,0
|
|
20241025,153000,148554420,9760,9760,9760,9760,638
|
|
20241025,152900,142327540,9830,9830,9830,9830,0
|
|
20241025,152800,142327540,9830,9830,9830,9830,0
|
|
20241025,152700,142327540,9830,9830,9830,9830,0
|
|
20241025,152600,142327540,9830,9830,9830,9830,0
|
|
20241025,152500,142327540,9830,9830,9830,9830,0
|
|
20241025,152400,142327540,9830,9830,9830,9830,0
|
|
20241025,152300,142327540,9830,9830,9830,9830,0
|
|
20241025,152200,142327540,9830,9830,9830,9830,0
|
|
20241025,152100,142327540,9830,9830,9830,9830,0
|
|
20241025,152000,142327540,9830,9830,9830,9830,0
|
|
20241025,151900,142327540,9830,9770,9840,9770,136
|
|
20241025,151800,140998590,9770,9810,9810,9770,196
|
|
20241025,151700,139083240,9810,9810,9810,9810,0
|
|
20241025,151600,139083240,9810,9830,9830,9780,215
|
|
20241025,151500,136978340,9830,9770,9830,9770,227
|
|
20241025,151400,134747900,9770,9780,9800,9770,15
|
|
20241025,151300,134601130,9780,9770,9810,9770,13
|
|
20241025,151200,134473960,9770,9770,9770,9760,6
|
|
20241025,151100,134415380,9760,9770,9770,9760,754
|
|
20241025,151000,127048900,9760,9760,9770,9760,657
|
|
20241025,150900,120630160,9770,9810,9810,9770,1018
|
|
20241025,150800,110659300,9810,9810,9810,9810,12
|
|
20241025,150700,110541580,9810,9810,9830,9810,12
|
|
20241025,150600,110423810,9830,9820,9830,9810,6
|
|
20241025,150500,110364890,9830,9820,9830,9820,15
|
|
20241025,150400,110217580,9820,9810,9820,9810,10
|
|
20241025,150300,110119390,9820,9820,9820,9810,512
|
|
20241025,150200,105096200,9820,9820,9830,9820,9
|
|
20241025,150100,105007810,9820,9820,9820,9820,16
|
|
20241025,150000,104850690,9820,9820,9830,9820,38
|
|
20241025,145900,104477520,9820,9830,9830,9820,4
|
|
20241025,145800,104438230,9820,9820,9820,9820,5
|
|
20241025,145700,104389130,9820,9830,9830,9820,38
|
|
20241025,145600,104015630,9830,9820,9830,9820,25
|
|
20241025,145500,103769930,9820,9820,9820,9820,4
|
|
20241025,145400,103730650,9820,9820,9820,9820,5
|
|
20241025,145300,103681550,9820,9820,9820,9820,3
|
|
20241025,145200,103652090,9820,9820,9820,9820,3
|
|
20241025,145100,103622630,9820,9820,9830,9820,6
|
|
20241025,145000,103563700,9830,9820,9830,9820,2
|
|
20241025,144900,103544050,9820,9830,9830,9820,2
|
|
20241025,144800,103524400,9820,9820,9830,9820,4
|
|
20241025,144700,103485110,9830,9820,9830,9820,3
|
|
20241025,144600,103455640,9820,9820,9820,9820,1
|
|
20241025,144500,103445820,9830,9820,9830,9820,5
|
|
20241025,144400,103396700,9830,9820,9830,9820,2
|
|
20241025,144300,103377050,9830,9820,9830,9810,266
|
|
20241025,144200,100764980,9810,9810,9810,9810,175
|
|
20241025,144100,99048230,9810,9810,9810,9810,3
|
|
20241025,144000,99018800,9810,9830,9850,9810,346
|
|
20241025,143900,95619470,9830,9850,9850,9830,220
|
|
20241025,143800,93455680,9850,9850,9850,9850,2
|
|
20241025,143700,93435980,9860,9860,9860,9860,1
|
|
20241025,143600,93426120,9850,9850,9850,9850,27
|
|
20241025,143500,93160170,9850,9850,9850,9850,0
|
|
20241025,143400,93160170,9850,9850,9850,9850,0
|
|
20241025,143300,93160170,9850,9850,9850,9850,0
|
|
20241025,143200,93160170,9850,9850,9850,9850,0
|
|
20241025,143100,93160170,9850,9850,9850,9850,1
|
|
20241025,143000,93150320,9850,9850,9850,9850,1
|
|
20241025,142900,93140470,9850,9850,9850,9850,0
|
|
20241025,142800,93140470,9850,9850,9850,9850,3
|
|
20241025,142700,93110920,9850,9850,9850,9850,0
|
|
20241025,142600,93110920,9850,9850,9850,9850,0
|
|
20241025,142500,93110920,9850,9850,9850,9850,100
|
|
20241025,142400,92125920,9850,9850,9850,9850,23
|
|
20241025,142300,91899370,9850,9850,9850,9850,0
|
|
20241025,142200,91899370,9850,9850,9850,9850,0
|
|
20241025,142100,91899370,9850,9850,9850,9850,0
|
|
20241025,142000,91899370,9850,9850,9850,9850,0
|
|
20241025,141900,91899370,9850,9850,9850,9850,0
|
|
20241025,141800,91899370,9850,9850,9850,9850,0
|
|
20241025,141700,91899370,9850,9850,9850,9850,0
|
|
20241025,141600,91899370,9850,9850,9850,9850,1
|
|
20241025,141500,91889520,9850,9850,9850,9850,0
|
|
20241025,141400,91889520,9850,9850,9850,9850,1
|
|
20241025,141300,91879670,9850,9850,9850,9850,0
|
|
20241025,141200,91879670,9850,9850,9850,9850,1
|
|
20241025,141100,91869820,9850,9850,9850,9850,1
|
|
20241025,141000,91859970,9840,9840,9840,9840,13
|
|
20241025,140900,91732050,9840,9840,9840,9840,5
|
|
20241025,140800,91682850,9830,9830,9830,9830,3
|
|
20241025,140700,91653360,9850,9840,9850,9840,3
|
|
20241025,140600,91623820,9850,9840,9850,9830,91
|
|
20241025,140500,90729260,9850,9850,9850,9850,0
|
|
20241025,140400,90729260,9850,9850,9850,9850,0
|
|
20241025,140300,90729260,9850,9850,9850,9850,0
|
|
20241025,140200,90729260,9850,9850,9850,9850,0
|
|
20241025,140100,90729260,9850,9850,9850,9850,0
|
|
20241025,140000,90729260,9850,9850,9850,9850,0
|
|
20241025,135900,90729260,9850,9850,9850,9850,278
|
|
20241025,135800,87990960,9860,9860,9860,9860,0
|
|
20241025,135700,87990960,9860,9860,9860,9860,0
|
|
20241025,135600,87990960,9860,9860,9860,9860,0
|
|
20241025,135500,87990960,9860,9860,9860,9860,0
|
|
20241025,135400,87990960,9860,9860,9860,9860,1
|
|
20241025,135300,87981100,9850,9850,9850,9850,0
|
|
20241025,135200,87981100,9850,9850,9850,9850,0
|
|
20241025,135100,87981100,9850,9850,9850,9850,0
|
|
20241025,135000,87981100,9850,9850,9850,9850,0
|
|
20241025,134900,87981100,9850,9850,9850,9850,0
|
|
20241025,134800,87981100,9850,9850,9850,9850,0
|
|
20241025,134700,87981100,9850,9850,9850,9850,0
|
|
20241025,134600,87981100,9850,9850,9850,9850,0
|
|
20241025,134500,87981100,9850,9850,9850,9850,0
|
|
20241025,134400,87981100,9850,9850,9850,9850,0
|
|
20241025,134300,87981100,9850,9850,9850,9850,128
|
|
20241025,134200,86720300,9850,9850,9850,9850,24
|
|
20241025,134100,86483900,9860,9860,9860,9860,0
|
|
20241025,134000,86483900,9860,9850,9860,9850,60
|
|
20241025,133900,85892890,9850,9850,9850,9850,310
|
|
20241025,133800,82839390,9860,9860,9860,9860,0
|
|
20241025,133700,82839390,9860,9860,9860,9860,0
|
|
20241025,133600,82839390,9860,9860,9860,9860,1
|
|
20241025,133500,82829530,9850,9850,9850,9850,0
|
|
20241025,133400,82829530,9850,9850,9850,9850,214
|
|
20241025,133300,80721630,9860,9860,9860,9860,2
|
|
20241025,133200,80701910,9880,9880,9880,9880,0
|
|
20241025,133100,80701910,9880,9880,9880,9880,0
|
|
20241025,133000,80701910,9880,9880,9880,9880,0
|
|
20241025,132900,80701910,9880,9880,9880,9880,0
|
|
20241025,132800,80701910,9880,9880,9880,9880,0
|
|
20241025,132700,80701910,9880,9860,9880,9860,31
|
|
20241025,132600,80396160,9860,9860,9860,9860,5
|
|
20241025,132500,80346860,9860,9860,9860,9860,507
|
|
20241025,132400,75347840,9850,9850,9850,9850,0
|
|
20241025,132300,75347840,9850,9850,9850,9850,0
|
|
20241025,132200,75347840,9850,9850,9850,9850,0
|
|
20241025,132100,75347840,9850,9850,9850,9850,0
|
|
20241025,132000,75347840,9850,9850,9850,9850,0
|
|
20241025,131900,75347840,9850,9850,9850,9850,0
|
|
20241025,131800,75347840,9850,9850,9850,9850,0
|
|
20241025,131700,75347840,9850,9850,9850,9850,6
|
|
20241025,131600,75288740,9850,9850,9850,9850,0
|
|
20241025,131500,75288740,9850,9850,9850,9850,0
|
|
20241025,131400,75288740,9850,9850,9850,9850,116
|
|
20241025,131300,74146140,9840,9840,9840,9840,0
|
|
20241025,131200,74146140,9840,9840,9840,9840,0
|
|
20241025,131100,74146140,9840,9840,9840,9840,125
|
|
20241025,131000,72916140,9850,9850,9850,9850,0
|
|
20241025,130900,72916140,9850,9850,9850,9850,0
|
|
20241025,130800,72916140,9850,9850,9850,9850,0
|
|
20241025,130700,72916140,9850,9850,9850,9850,0
|
|
20241025,130600,72916140,9850,9850,9850,9850,0
|
|
20241025,130500,72916140,9850,9850,9850,9850,0
|
|
20241025,130400,72916140,9850,9850,9850,9850,138
|
|
20241025,130300,71556840,9850,9850,9850,9850,0
|
|
20241025,130200,71556840,9850,9850,9850,9850,0
|
|
20241025,130100,71556840,9850,9850,9850,9850,0
|
|
20241025,130000,71556840,9850,9850,9850,9850,216
|
|
20241025,125900,69429240,9850,9850,9850,9850,101
|
|
20241025,125800,68434390,9850,9850,9850,9850,195
|
|
20241025,125700,66513640,9850,9850,9850,9850,0
|
|
20241025,125600,66513640,9850,9850,9850,9850,0
|
|
20241025,125500,66513640,9850,9850,9850,9850,0
|
|
20241025,125400,66513640,9850,9850,9850,9850,0
|
|
20241025,125300,66513640,9850,9850,9850,9850,0
|
|
20241025,125200,66513640,9850,9850,9850,9850,20
|
|
20241025,125100,66316640,9860,9860,9860,9860,1
|
|
20241025,125000,66306780,9850,9850,9850,9850,31
|
|
20241025,124900,66001430,9860,9860,9860,9860,1
|
|
20241025,124800,65991570,9850,9850,9850,9850,0
|
|
20241025,124700,65991570,9850,9850,9850,9850,39
|
|
20241025,124600,65607420,9850,9850,9850,9850,15
|
|
20241025,124500,65459670,9850,9850,9850,9850,0
|
|
20241025,124400,65459670,9850,9850,9850,9850,1
|
|
20241025,124300,65449820,9860,9860,9860,9860,1
|
|
20241025,124200,65439960,9840,9850,9850,9840,31
|
|
20241025,124100,65134830,9850,9850,9850,9850,20
|
|
20241025,124000,64937830,9850,9850,9850,9850,0
|
|
20241025,123900,64937830,9850,9850,9850,9850,0
|
|
20241025,123800,64937830,9850,9850,9850,9850,0
|
|
20241025,123700,64937830,9850,9850,9850,9850,90
|
|
20241025,123600,64051330,9860,9860,9860,9860,0
|
|
20241025,123500,64051330,9860,9860,9860,9860,5
|
|
20241025,123400,64002030,9860,9860,9860,9860,0
|
|
20241025,123300,64002030,9860,9860,9860,9860,0
|
|
20241025,123200,64002030,9860,9860,9860,9860,0
|
|
20241025,123100,64002030,9860,9860,9860,9860,0
|
|
20241025,123000,64002030,9860,9860,9860,9860,0
|
|
20241025,122900,64002030,9860,9860,9860,9860,0
|
|
20241025,122800,64002030,9860,9860,9860,9860,0
|
|
20241025,122700,64002030,9860,9860,9860,9860,0
|
|
20241025,122600,64002030,9860,9860,9860,9860,0
|
|
20241025,122500,64002030,9860,9860,9860,9860,0
|
|
20241025,122400,64002030,9860,9860,9860,9860,34
|
|
20241025,122300,63666790,9860,9860,9860,9860,0
|
|
20241025,122200,63666790,9860,9860,9860,9860,0
|
|
20241025,122100,63666790,9860,9860,9860,9860,0
|
|
20241025,122000,63666790,9860,9860,9860,9860,0
|
|
20241025,121900,63666790,9860,9850,9860,9850,40
|
|
20241025,121800,63272780,9860,9860,9860,9860,1
|
|
20241025,121700,63262920,9850,9850,9850,9850,11
|
|
20241025,121600,63154570,9860,9860,9860,9860,0
|
|
20241025,121500,63154570,9860,9860,9860,9860,0
|
|
20241025,121400,63154570,9860,9860,9860,9860,0
|
|
20241025,121300,63154570,9860,9860,9860,9860,0
|
|
20241025,121200,63154570,9860,9860,9860,9860,14
|
|
20241025,121100,63016530,9860,9860,9860,9860,5
|
|
20241025,121000,62967230,9860,9860,9860,9860,0
|
|
20241025,120900,62967230,9860,9860,9860,9860,0
|
|
20241025,120800,62967230,9860,9860,9860,9860,0
|
|
20241025,120700,62967230,9860,9860,9860,9860,100
|
|
20241025,120600,61981230,9860,9860,9860,9860,0
|
|
20241025,120500,61981230,9860,9860,9860,9860,0
|
|
20241025,120400,61981230,9860,9860,9860,9860,0
|
|
20241025,120300,61981230,9860,9860,9860,9860,0
|
|
20241025,120200,61981230,9860,9860,9860,9860,0
|
|
20241025,120100,61981230,9860,9860,9860,9860,0
|
|
20241025,120000,61981230,9860,9860,9860,9860,0
|
|
20241025,115900,61981230,9860,9860,9860,9860,0
|
|
20241025,115800,61981230,9860,9860,9860,9860,0
|
|
20241025,115700,61981230,9860,9860,9860,9860,0
|
|
20241025,115600,61981230,9860,9860,9860,9860,1
|
|
20241025,115500,61971370,9860,9860,9860,9860,0
|
|
20241025,115400,61971370,9860,9860,9860,9860,0
|
|
20241025,115300,61971370,9860,9860,9860,9860,0
|
|
20241025,115200,61971370,9860,9860,9860,9860,0
|
|
20241025,115100,61971370,9860,9860,9860,9860,0
|
|
20241025,115000,61971370,9860,9860,9860,9860,0
|
|
20241025,114900,61971370,9860,9860,9860,9860,0
|
|
20241025,114800,61971370,9860,9860,9860,9860,0
|
|
20241025,114700,61971370,9860,9860,9860,9860,0
|
|
20241025,114600,61971370,9860,9860,9860,9860,0
|
|
20241025,114500,61971370,9860,9860,9860,9860,0
|
|
20241025,114400,61971370,9860,9860,9860,9860,0
|
|
20241025,114300,61971370,9860,9860,9860,9860,0
|
|
20241025,114200,61971370,9860,9860,9860,9860,0
|
|
20241025,114100,61971370,9860,9860,9860,9860,0
|
|
20241025,114000,61971370,9860,9860,9860,9860,36
|
|
20241025,113900,61616410,9860,9860,9860,9860,0
|
|
20241025,113800,61616410,9860,9860,9860,9860,0
|
|
20241025,113700,61616410,9860,9860,9860,9860,0
|
|
20241025,113600,61616410,9860,9860,9860,9860,0
|
|
20241025,113500,61616410,9860,9860,9860,9860,1
|
|
20241025,113400,61606550,9850,9850,9850,9850,0
|
|
20241025,113300,61606550,9850,9850,9850,9850,0
|
|
20241025,113200,61606550,9850,9850,9850,9850,143
|
|
20241025,113100,60198000,9840,9840,9840,9840,0
|
|
20241025,113000,60198000,9840,9840,9840,9840,0
|
|
20241025,112900,60198000,9840,9840,9840,9840,0
|
|
20241025,112800,60198000,9840,9840,9840,9840,8
|
|
20241025,112700,60119280,9840,9840,9840,9840,0
|
|
20241025,112600,60119280,9840,9840,9840,9840,0
|
|
20241025,112500,60119280,9840,9840,9840,9840,0
|
|
20241025,112400,60119280,9840,9840,9840,9840,0
|
|
20241025,112300,60119280,9840,9840,9840,9840,0
|
|
20241025,112200,60119280,9840,9840,9840,9840,0
|
|
20241025,112100,60119280,9840,9840,9840,9840,0
|
|
20241025,112000,60119280,9840,9840,9840,9840,9
|
|
20241025,111900,60030720,9840,9840,9840,9840,0
|
|
20241025,111800,60030720,9840,9840,9840,9840,0
|
|
20241025,111700,60030720,9840,9840,9840,9840,0
|
|
20241025,111600,60030720,9840,9840,9840,9840,0
|
|
20241025,111500,60030720,9840,9840,9840,9840,0
|
|
20241025,111400,60030720,9840,9840,9840,9840,0
|
|
20241025,111300,60030720,9840,9840,9840,9840,0
|
|
20241025,111200,60030720,9840,9840,9840,9840,0
|
|
20241025,111100,60030720,9840,9840,9840,9840,0
|
|
20241025,111000,60030720,9840,9840,9840,9840,0
|
|
20241025,110900,60030720,9840,9840,9840,9840,0
|
|
20241025,110800,60030720,9840,9840,9840,9840,1
|
|
20241025,110700,60020880,9840,9840,9840,9840,0
|
|
20241025,110600,60020880,9840,9840,9840,9840,0
|
|
20241025,110500,60020880,9840,9840,9840,9840,4
|
|
20241025,110400,59981520,9840,9840,9840,9840,0
|
|
20241025,110300,59981520,9840,9840,9840,9840,0
|
|
20241025,110200,59981520,9840,9840,9840,9840,0
|
|
20241025,110100,59981520,9840,9840,9840,9840,2
|
|
20241025,110000,59961840,9840,9840,9840,9840,0
|
|
20241025,105900,59961840,9840,9840,9840,9840,0
|
|
20241025,105800,59961840,9840,9840,9840,9840,0
|
|
20241025,105700,59961840,9840,9840,9840,9840,0
|
|
20241025,105600,59961840,9840,9840,9840,9840,0
|
|
20241025,105500,59961840,9840,9840,9850,9830,396
|
|
20241025,105400,56067890,9840,9840,9840,9840,6
|
|
20241025,105300,56008850,9840,9840,9840,9840,0
|
|
20241025,105200,56008850,9840,9840,9840,9840,0
|
|
20241025,105100,56008850,9840,9840,9850,9840,4
|
|
20241025,105000,55969480,9850,9850,9850,9850,0
|
|
20241025,104900,55969480,9850,9840,9850,9830,30
|
|
20241025,104800,55674480,9850,9850,9850,9850,7
|
|
20241025,104700,55605530,9850,9850,9850,9850,6
|
|
20241025,104600,55546430,9850,9850,9850,9850,0
|
|
20241025,104500,55546430,9850,9850,9850,9850,0
|
|
20241025,104400,55546430,9850,9850,9850,9850,0
|
|
20241025,104300,55546430,9850,9850,9850,9850,0
|
|
20241025,104200,55546430,9850,9850,9850,9850,0
|
|
20241025,104100,55546430,9850,9850,9850,9850,0
|
|
20241025,104000,55546430,9850,9850,9850,9850,0
|
|
20241025,103900,55546430,9850,9850,9850,9850,0
|
|
20241025,103800,55546430,9850,9850,9850,9850,194
|
|
20241025,103700,53635530,9850,9850,9850,9850,0
|
|
20241025,103600,53635530,9850,9850,9850,9850,0
|
|
20241025,103500,53635530,9850,9840,9850,9840,17
|
|
20241025,103400,53468240,9830,9830,9830,9830,69
|
|
20241025,103300,52789970,9830,9830,9830,9830,0
|
|
20241025,103200,52789970,9830,9830,9830,9830,0
|
|
20241025,103100,52789970,9830,9840,9850,9830,126
|
|
20241025,103000,51550330,9850,9860,9860,9850,125
|
|
20241025,102900,50319020,9860,9860,9860,9860,0
|
|
20241025,102800,50319020,9860,9860,9860,9860,0
|
|
20241025,102700,50319020,9860,9860,9860,9860,0
|
|
20241025,102600,50319020,9860,9860,9860,9860,2
|
|
20241025,102500,50299300,9850,9860,9860,9850,136
|
|
20241025,102400,48958480,9880,9880,9880,9880,1
|
|
20241025,102300,48948600,9870,9880,9880,9870,104
|
|
20241025,102200,47922070,9880,9880,9880,9880,4
|
|
20241025,102100,47882550,9890,9880,9890,9880,10
|
|
20241025,102000,47783660,9870,9880,9880,9870,5
|
|
20241025,101900,47734300,9880,9880,9880,9880,0
|
|
20241025,101800,47734300,9880,9880,9880,9880,70
|
|
20241025,101700,47042700,9880,9880,9880,9880,0
|
|
20241025,101600,47042700,9880,9880,9880,9880,0
|
|
20241025,101500,47042700,9880,9880,9880,9880,0
|
|
20241025,101400,47042700,9880,9880,9880,9880,0
|
|
20241025,101300,47042700,9880,9880,9880,9880,0
|
|
20241025,101200,47042700,9880,9880,9880,9880,0
|
|
20241025,101100,47042700,9880,9870,9880,9870,3
|
|
20241025,101000,47013070,9860,9870,9870,9860,10
|
|
20241025,100900,46914410,9880,9880,9880,9860,936
|
|
20241025,100800,37684710,9890,9890,9890,9890,0
|
|
20241025,100700,37684710,9890,9890,9890,9890,23
|
|
20241025,100600,37457240,9880,9880,9880,9880,0
|
|
20241025,100500,37457240,9880,9880,9880,9880,2
|
|
20241025,100400,37437480,9890,9890,9890,9890,0
|
|
20241025,100300,37437480,9890,9890,9890,9890,101
|
|
20241025,100200,36438590,9880,9880,9880,9880,0
|
|
20241025,100100,36438590,9880,9880,9880,9880,0
|
|
20241025,100000,36438590,9880,9920,9920,9880,1329
|
|
20241025,095900,23289110,9930,9930,9930,9930,16
|
|
20241025,095800,23130230,9930,9930,9930,9930,0
|
|
20241025,095700,23130230,9930,9930,9930,9930,0
|
|
20241025,095600,23130230,9930,9930,9930,9930,19
|
|
20241025,095500,22941560,9930,9910,9930,9910,18
|
|
20241025,095400,22762990,9920,9920,9920,9920,0
|
|
20241025,095300,22762990,9920,9920,9920,9920,0
|
|
20241025,095200,22762990,9920,9920,9920,9920,0
|
|
20241025,095100,22762990,9920,9920,9920,9920,5
|
|
20241025,095000,22713390,9920,9920,9920,9920,5
|
|
20241025,094900,22663790,9920,9900,9920,9900,400
|
|
20241025,094800,18703570,9920,9900,9920,9900,10
|
|
20241025,094700,18604550,9890,9910,9910,9890,182
|
|
20241025,094600,16803320,9910,9910,9910,9910,0
|
|
20241025,094500,16803320,9910,9910,9910,9910,26
|
|
20241025,094400,16545660,9930,9920,9930,9920,101
|
|
20241025,094300,15543730,9920,9920,9920,9920,0
|
|
20241025,094200,15543730,9920,9920,9920,9920,1
|
|
20241025,094100,15533810,9920,9920,9920,9920,0
|
|
20241025,094000,15533810,9920,9920,9920,9920,0
|
|
20241025,093900,15533810,9920,9920,9920,9920,0
|
|
20241025,093800,15533810,9920,9920,9920,9920,2
|
|
20241025,093700,15513970,9920,9930,9930,9920,156
|
|
20241025,093600,13964990,9940,9940,9940,9940,2
|
|
20241025,093500,13945110,9950,9940,9950,9940,6
|
|
20241025,093400,13885460,9940,9960,9990,9940,420
|
|
20241025,093300,9706510,9990,9990,9990,9990,0
|
|
20241025,093200,9706510,9990,9990,9990,9960,3
|
|
20241025,093100,9676570,9990,9980,9990,9950,15
|
|
20241025,093000,9526900,9970,9960,9970,9960,57
|
|
20241025,092900,8958660,9970,9960,9970,9960,13
|
|
20241025,092800,8829060,9980,9950,9980,9950,16
|
|
20241025,092700,8669830,9970,9980,10000,9950,32
|
|
20241025,092600,8350930,10000,9970,10000,9970,6
|
|
20241025,092500,8291000,10000,9970,10000,9960,4
|
|
20241025,092400,8251080,9980,9970,9980,9970,2
|
|
20241025,092300,8231130,10000,9960,10000,9950,40
|
|
20241025,092200,7832540,9950,9960,9960,9930,68
|
|
20241025,092100,7156840,9970,9970,10000,9970,57
|
|
20241025,092000,6588480,9970,9970,9970,9970,149
|
|
20241025,091900,5102950,9960,9960,9960,9960,1
|
|
20241025,091800,5092990,9970,9970,9970,9970,0
|
|
20241025,091700,5092990,9970,9970,9970,9970,0
|
|
20241025,091600,5092990,9970,9950,9970,9950,2
|
|
20241025,091500,5073070,9930,9930,9930,9930,0
|
|
20241025,091400,5073070,9930,9930,9930,9930,0
|
|
20241025,091300,5073070,9930,9920,9930,9920,25
|
|
20241025,091200,4824830,9920,9920,9920,9920,1
|
|
20241025,091100,4814910,9920,9920,9920,9920,1
|
|
20241025,091000,4804990,9930,9930,9930,9930,50
|
|
20241025,090900,4308490,9930,9920,9930,9920,318
|
|
20241025,090800,1153830,9930,9930,9930,9930,0
|
|
20241025,090700,1153830,9930,9930,9930,9930,1
|
|
20241025,090600,1143900,9930,9930,9930,9930,0
|
|
20241025,090500,1143900,9930,9930,9930,9930,17
|
|
20241025,090400,975090,9940,9960,9960,9940,3
|
|
20241025,090300,945250,9950,9950,9950,9950,3
|
|
20241025,090200,915400,9950,9950,9950,9950,0
|
|
20241025,090100,915400,9950,9950,9950,9950,92
|
|
20241025,090000,0,9950,9950,9950,9950,0
|