586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184300,94859647,1584,1584,1584,1584,914
|
|
20241024,184200,94859647,1584,1584,1584,1584,0
|
|
20241024,184100,94859647,1584,1584,1584,1584,0
|
|
20241024,184000,94859647,1584,1584,1584,1584,0
|
|
20241024,183900,94859647,1584,1584,1584,1584,0
|
|
20241024,183800,94859647,1584,1584,1584,1584,0
|
|
20241024,183700,94859647,1584,1584,1584,1584,0
|
|
20241024,183600,94859647,1584,1584,1584,1584,0
|
|
20241024,183500,94859647,1584,1584,1584,1584,0
|
|
20241024,183400,94859647,1584,1584,1584,1584,0
|
|
20241024,183300,94859647,1584,1584,1584,1584,0
|
|
20241024,183200,94859647,1584,1584,1584,1584,0
|
|
20241024,183100,94859647,1584,1584,1584,1584,0
|
|
20241024,183000,94859647,1584,1584,1584,1584,0
|
|
20241024,182900,94859647,1584,1584,1584,1584,0
|
|
20241024,182800,94859647,1584,1584,1584,1584,0
|
|
20241024,182700,94859647,1584,1584,1584,1584,0
|
|
20241024,182600,94859647,1584,1584,1584,1584,0
|
|
20241024,182500,94859647,1584,1584,1584,1584,0
|
|
20241024,182400,94859647,1584,1584,1584,1584,0
|
|
20241024,182300,94859647,1584,1584,1584,1584,0
|
|
20241024,182200,94859647,1584,1584,1584,1584,0
|
|
20241024,182100,94859647,1584,1584,1584,1584,0
|
|
20241024,182000,94859647,1584,1584,1584,1584,0
|
|
20241024,181900,94859647,1584,1584,1584,1584,0
|
|
20241024,181800,94859647,1584,1584,1584,1584,0
|
|
20241024,181700,94859647,1584,1584,1584,1584,0
|
|
20241024,181600,94859647,1584,1584,1584,1584,0
|
|
20241024,181500,94859647,1584,1584,1584,1584,0
|
|
20241024,181400,94859647,1584,1584,1584,1584,0
|
|
20241024,181300,94859647,1584,1584,1584,1584,914
|
|
20241024,181200,94859647,1584,1584,1584,1584,0
|
|
20241024,181100,94859647,1584,1584,1584,1584,0
|
|
20241024,181000,94859647,1584,1584,1584,1584,0
|
|
20241024,180900,94859647,1584,1584,1584,1584,0
|
|
20241024,180800,94859647,1584,1584,1584,1584,0
|
|
20241024,180700,94859647,1584,1584,1584,1584,0
|
|
20241024,180600,94859647,1584,1584,1584,1584,0
|
|
20241024,180500,94859647,1584,1584,1584,1584,0
|
|
20241024,180400,94859647,1584,1584,1584,1584,0
|
|
20241024,180300,94859647,1584,1584,1584,1584,0
|
|
20241024,180200,94859647,1584,1584,1584,1584,0
|
|
20241024,180100,94859647,1584,1584,1584,1584,0
|
|
20241024,180000,94859647,1584,1584,1584,1584,0
|
|
20241024,175900,94859647,1584,1584,1584,1584,0
|
|
20241024,175800,94859647,1584,1584,1584,1584,0
|
|
20241024,175700,94859647,1584,1584,1584,1584,0
|
|
20241024,175600,94859647,1584,1584,1584,1584,0
|
|
20241024,175500,94859647,1584,1584,1584,1584,0
|
|
20241024,175400,94859647,1584,1584,1584,1584,0
|
|
20241024,175300,94859647,1584,1584,1584,1584,0
|
|
20241024,175200,94859647,1584,1584,1584,1584,0
|
|
20241024,175100,94859647,1584,1584,1584,1584,0
|
|
20241024,175000,94859647,1584,1584,1584,1584,0
|
|
20241024,174900,94859647,1584,1584,1584,1584,0
|
|
20241024,174800,94859647,1584,1584,1584,1584,0
|
|
20241024,174700,94859647,1584,1584,1584,1584,0
|
|
20241024,174600,94859647,1584,1584,1584,1584,0
|
|
20241024,174500,94859647,1584,1584,1584,1584,0
|
|
20241024,174400,94859647,1584,1584,1584,1584,0
|
|
20241024,174300,94859647,1584,1584,1584,1584,914
|
|
20241024,174200,94859647,1584,1584,1584,1584,0
|
|
20241024,174100,94859647,1584,1584,1584,1584,0
|
|
20241024,174000,94859647,1584,1584,1584,1584,0
|
|
20241024,173900,94859647,1584,1584,1584,1584,0
|
|
20241024,173800,94859647,1584,1584,1584,1584,0
|
|
20241024,173700,94859647,1584,1584,1584,1584,0
|
|
20241024,173600,94859647,1584,1584,1584,1584,0
|
|
20241024,173500,94859647,1584,1584,1584,1584,0
|
|
20241024,173400,94859647,1584,1584,1584,1584,0
|
|
20241024,173300,94859647,1584,1584,1584,1584,0
|
|
20241024,173200,94859647,1584,1584,1584,1584,0
|
|
20241024,173100,94859647,1584,1584,1584,1584,0
|
|
20241024,173000,94859647,1584,1584,1584,1584,0
|
|
20241024,172900,94859647,1584,1584,1584,1584,0
|
|
20241024,172800,94859647,1584,1584,1584,1584,0
|
|
20241024,172700,94859647,1584,1584,1584,1584,0
|
|
20241024,172600,94859647,1584,1584,1584,1584,0
|
|
20241024,172500,94859647,1584,1584,1584,1584,0
|
|
20241024,172400,94859647,1584,1584,1584,1584,0
|
|
20241024,172300,94859647,1584,1584,1584,1584,0
|
|
20241024,172200,94859647,1584,1584,1584,1584,0
|
|
20241024,172100,94859647,1584,1584,1584,1584,0
|
|
20241024,172000,94859647,1584,1584,1584,1584,0
|
|
20241024,171900,94859647,1584,1584,1584,1584,0
|
|
20241024,171800,94859647,1584,1584,1584,1584,0
|
|
20241024,171700,94859647,1584,1584,1584,1584,0
|
|
20241024,171600,94859647,1584,1584,1584,1584,0
|
|
20241024,171500,94859647,1584,1584,1584,1584,0
|
|
20241024,171400,94859647,1584,1584,1584,1584,0
|
|
20241024,171300,94859647,1584,1584,1584,1584,914
|
|
20241024,171200,94859647,1584,1584,1584,1584,0
|
|
20241024,171100,94859647,1584,1584,1584,1584,0
|
|
20241024,171000,94859647,1584,1584,1584,1584,0
|
|
20241024,170900,94859647,1584,1584,1584,1584,0
|
|
20241024,170800,94859647,1584,1584,1584,1584,0
|
|
20241024,170700,94859647,1584,1584,1584,1584,0
|
|
20241024,170600,94859647,1584,1584,1584,1584,0
|
|
20241024,170500,94859647,1584,1584,1584,1584,0
|
|
20241024,170400,94859647,1584,1584,1584,1584,0
|
|
20241024,170300,94859647,1584,1584,1584,1584,0
|
|
20241024,170200,94859647,1584,1584,1584,1584,0
|
|
20241024,170100,94859647,1584,1584,1584,1584,0
|
|
20241024,170000,94859647,1584,1584,1584,1584,0
|
|
20241024,165900,94859647,1584,1584,1584,1584,0
|
|
20241024,165800,94859647,1584,1584,1584,1584,0
|
|
20241024,165700,94859647,1584,1584,1584,1584,0
|
|
20241024,165600,94859647,1584,1584,1584,1584,0
|
|
20241024,165500,94859647,1584,1584,1584,1584,0
|
|
20241024,165400,94859647,1584,1584,1584,1584,0
|
|
20241024,165300,94859647,1584,1584,1584,1584,0
|
|
20241024,165200,94859647,1584,1584,1584,1584,0
|
|
20241024,165100,94859647,1584,1584,1584,1584,0
|
|
20241024,165000,94859647,1584,1584,1584,1584,0
|
|
20241024,164900,94859647,1584,1584,1584,1584,0
|
|
20241024,164800,94859647,1584,1584,1584,1584,0
|
|
20241024,164700,94859647,1584,1584,1584,1584,0
|
|
20241024,164600,94859647,1584,1584,1584,1584,0
|
|
20241024,164500,94859647,1584,1584,1584,1584,0
|
|
20241024,164400,94859647,1584,1584,1584,1584,0
|
|
20241024,164300,94859647,1584,1584,1584,1584,914
|
|
20241024,164200,94859647,1584,1584,1584,1584,0
|
|
20241024,164100,94859647,1584,1584,1584,1584,0
|
|
20241024,164000,94859647,1584,1584,1584,1584,0
|
|
20241024,163900,94859647,1584,1584,1584,1584,0
|
|
20241024,163800,94859647,1584,1584,1584,1584,0
|
|
20241024,163700,94859647,1584,1584,1584,1584,0
|
|
20241024,163600,94859647,1584,1584,1584,1584,0
|
|
20241024,163500,94859647,1584,1584,1584,1584,0
|
|
20241024,163400,94859647,1584,1584,1584,1584,0
|
|
20241024,163300,94859647,1584,1584,1584,1584,0
|
|
20241024,163200,94859647,1584,1584,1584,1584,0
|
|
20241024,163100,94859647,1584,1584,1584,1584,0
|
|
20241024,163000,94859647,1584,1584,1584,1584,0
|
|
20241024,162900,94859647,1584,1584,1584,1584,0
|
|
20241024,162800,94859647,1584,1584,1584,1584,0
|
|
20241024,162700,94859647,1584,1584,1584,1584,0
|
|
20241024,162600,94859647,1584,1584,1584,1584,0
|
|
20241024,162500,94859647,1584,1584,1584,1584,0
|
|
20241024,162400,94859647,1584,1584,1584,1584,0
|
|
20241024,162300,94859647,1584,1584,1584,1584,0
|
|
20241024,162200,94859647,1584,1584,1584,1584,0
|
|
20241024,162100,94859647,1584,1584,1584,1584,0
|
|
20241024,162000,94859647,1584,1584,1584,1584,0
|
|
20241024,161900,94859647,1584,1584,1584,1584,0
|
|
20241024,161800,94859647,1584,1584,1584,1584,0
|
|
20241024,161700,94859647,1584,1584,1584,1584,0
|
|
20241024,161600,94859647,1584,1584,1584,1584,0
|
|
20241024,161500,94859647,1584,1584,1584,1584,0
|
|
20241024,161400,94859647,1584,1584,1584,1584,0
|
|
20241024,161300,94859647,1584,1584,1584,1584,914
|
|
20241024,161200,94859647,1584,1584,1584,1584,0
|
|
20241024,161100,94859647,1584,1584,1584,1584,0
|
|
20241024,161000,94859647,1584,1584,1584,1584,0
|
|
20241024,160900,94859647,1584,1584,1584,1584,0
|
|
20241024,160800,94859647,1584,1584,1584,1584,0
|
|
20241024,160700,94859647,1584,1584,1584,1584,0
|
|
20241024,160600,94859647,1584,1584,1584,1584,0
|
|
20241024,160500,94859647,1584,1584,1584,1584,0
|
|
20241024,160400,94859647,1584,1584,1584,1584,0
|
|
20241024,160300,94859647,1584,1584,1584,1584,0
|
|
20241024,160200,94859647,1584,1584,1584,1584,0
|
|
20241024,160100,94859647,1584,1584,1584,1584,0
|
|
20241024,160000,94859647,1584,1584,1584,1584,0
|
|
20241024,155900,94859647,1584,1584,1584,1584,0
|
|
20241024,155800,94859647,1584,1584,1584,1584,0
|
|
20241024,155700,94859647,1584,1584,1584,1584,0
|
|
20241024,155600,94859647,1584,1584,1584,1584,0
|
|
20241024,155500,94859647,1584,1584,1584,1584,0
|
|
20241024,155400,94859647,1584,1584,1584,1584,0
|
|
20241024,155300,94859647,1584,1584,1584,1584,0
|
|
20241024,155200,94859647,1584,1584,1584,1584,0
|
|
20241024,155100,94859647,1584,1584,1584,1584,0
|
|
20241024,155000,94859647,1584,1584,1584,1584,0
|
|
20241024,154900,94859647,1584,1584,1584,1584,0
|
|
20241024,154800,94859647,1584,1584,1584,1584,0
|
|
20241024,154700,94859647,1584,1584,1584,1584,0
|
|
20241024,154600,94859647,1584,1584,1584,1584,0
|
|
20241024,154500,94859647,1584,1584,1584,1584,0
|
|
20241024,154400,94859647,1584,1584,1584,1584,0
|
|
20241024,154300,94859647,1584,1584,1584,1584,914
|
|
20241024,154200,94859647,1584,1584,1584,1584,0
|
|
20241024,154100,94859647,1584,1584,1584,1584,0
|
|
20241024,154000,94859647,1584,1584,1584,1584,0
|
|
20241024,153900,94859647,1584,1584,1584,1584,0
|
|
20241024,153800,94859647,1584,1584,1584,1584,0
|
|
20241024,153700,94859647,1584,1584,1584,1584,0
|
|
20241024,153600,94859647,1584,1584,1584,1584,0
|
|
20241024,153500,94859647,1584,1584,1584,1584,0
|
|
20241024,153400,94859647,1584,1584,1584,1584,0
|
|
20241024,153300,94859647,1584,1584,1584,1584,0
|
|
20241024,153200,94859647,1584,1584,1584,1584,0
|
|
20241024,153100,94859647,1584,1584,1584,1584,0
|
|
20241024,153000,94859647,1584,1584,1584,1584,914
|
|
20241024,152900,93411871,1591,1591,1591,1591,0
|
|
20241024,152800,93411871,1591,1591,1591,1591,0
|
|
20241024,152700,93411871,1591,1591,1591,1591,0
|
|
20241024,152600,93411871,1591,1591,1591,1591,0
|
|
20241024,152500,93411871,1591,1591,1591,1591,0
|
|
20241024,152400,93411871,1591,1591,1591,1591,0
|
|
20241024,152300,93411871,1591,1591,1591,1591,0
|
|
20241024,152200,93411871,1591,1591,1591,1591,0
|
|
20241024,152100,93411871,1591,1591,1591,1591,0
|
|
20241024,152000,93411871,1591,1591,1591,1591,0
|
|
20241024,151900,93411871,1591,1591,1591,1591,1
|
|
20241024,151800,93410280,1591,1591,1591,1591,3
|
|
20241024,151700,93405507,1591,1591,1591,1591,0
|
|
20241024,151600,93405507,1591,1591,1591,1591,2
|
|
20241024,151500,93402325,1591,1591,1591,1591,0
|
|
20241024,151400,93402325,1591,1591,1591,1591,2
|
|
20241024,151300,93399143,1591,1590,1591,1590,264
|
|
20241024,151200,92979382,1591,1590,1591,1590,9
|
|
20241024,151100,92965070,1590,1590,1590,1590,1
|
|
20241024,151000,92963480,1590,1590,1590,1590,9
|
|
20241024,150900,92949170,1590,1590,1590,1590,3
|
|
20241024,150800,92944400,1591,1591,1591,1591,3
|
|
20241024,150700,92939627,1591,1591,1591,1583,2205
|
|
20241024,150600,89446832,1587,1587,1587,1587,0
|
|
20241024,150500,89446832,1587,1587,1587,1587,0
|
|
20241024,150400,89446832,1587,1588,1588,1587,720
|
|
20241024,150300,88304109,1591,1591,1591,1591,0
|
|
20241024,150200,88304109,1591,1591,1591,1591,0
|
|
20241024,150100,88304109,1591,1590,1591,1588,82
|
|
20241024,150000,88173882,1591,1591,1591,1591,0
|
|
20241024,145900,88173882,1591,1591,1591,1590,35
|
|
20241024,145800,88118230,1591,1591,1591,1591,1
|
|
20241024,145700,88116639,1591,1591,1591,1591,1
|
|
20241024,145600,88115048,1590,1591,1591,1590,38
|
|
20241024,145500,88054627,1591,1591,1591,1591,1
|
|
20241024,145400,88053036,1591,1591,1591,1591,131
|
|
20241024,145300,87844615,1591,1591,1591,1591,0
|
|
20241024,145200,87844615,1591,1591,1591,1591,0
|
|
20241024,145100,87844615,1591,1591,1591,1591,0
|
|
20241024,145000,87844615,1591,1591,1591,1591,158
|
|
20241024,144900,87593237,1591,1591,1591,1591,36
|
|
20241024,144800,87535961,1591,1591,1591,1591,43
|
|
20241024,144700,87467548,1591,1591,1591,1591,23
|
|
20241024,144600,87430955,1591,1591,1591,1591,56
|
|
20241024,144500,87341859,1591,1591,1591,1591,35
|
|
20241024,144400,87286174,1591,1591,1591,1591,54
|
|
20241024,144300,87200260,1589,1589,1589,1589,2600
|
|
20241024,144200,83068860,1589,1589,1589,1589,8
|
|
20241024,144100,83056148,1591,1592,1592,1591,108
|
|
20241024,144000,82884301,1592,1592,1592,1592,51
|
|
20241024,143900,82803109,1592,1592,1592,1592,32
|
|
20241024,143800,82752165,1592,1592,1592,1592,37
|
|
20241024,143700,82693261,1592,1592,1592,1592,49
|
|
20241024,143600,82615253,1592,1592,1592,1592,28
|
|
20241024,143500,82570677,1592,1592,1592,1592,18
|
|
20241024,143400,82542021,1592,1592,1592,1592,32
|
|
20241024,143300,82491077,1592,1592,1592,1592,35
|
|
20241024,143200,82435357,1592,1592,1592,1592,35
|
|
20241024,143100,82379637,1591,1591,1591,1591,106
|
|
20241024,143000,82210991,1591,1590,1591,1590,166
|
|
20241024,142900,81946947,1590,1590,1590,1590,35
|
|
20241024,142800,81891297,1590,1590,1590,1590,123
|
|
20241024,142700,81695727,1590,1591,1591,1590,54
|
|
20241024,142600,81609845,1591,1589,1591,1589,65
|
|
20241024,142500,81506558,1589,1589,1589,1588,454
|
|
20241024,142400,80785157,1589,1591,1591,1589,216
|
|
20241024,142300,80441855,1591,1591,1591,1591,42
|
|
20241024,142200,80375033,1591,1590,1591,1590,46
|
|
20241024,142100,80301849,1590,1590,1590,1590,149
|
|
20241024,142000,80064939,1590,1590,1590,1590,50
|
|
20241024,141900,79985439,1590,1592,1592,1590,3107
|
|
20241024,141800,75044984,1592,1592,1592,1592,49
|
|
20241024,141700,74966976,1592,1592,1592,1592,46
|
|
20241024,141600,74893744,1593,1593,1593,1593,37
|
|
20241024,141500,74834803,1593,1593,1593,1593,53
|
|
20241024,141400,74750374,1593,1593,1593,1593,89
|
|
20241024,141300,74608597,1593,1593,1593,1593,32
|
|
20241024,141200,74557621,1593,1593,1593,1593,1324
|
|
20241024,141100,72448489,1593,1594,1594,1593,33
|
|
20241024,141000,72395900,1594,1594,1594,1594,51
|
|
20241024,140900,72314606,1594,1594,1594,1594,25
|
|
20241024,140800,72274756,1594,1594,1594,1594,41
|
|
20241024,140700,72209402,1594,1594,1594,1594,58
|
|
20241024,140600,72116950,1594,1594,1594,1594,42
|
|
20241024,140500,72050002,1594,1594,1594,1594,66
|
|
20241024,140400,71944798,1594,1594,1594,1594,25
|
|
20241024,140300,71904948,1594,1594,1594,1594,24
|
|
20241024,140200,71866692,1594,1594,1594,1594,54
|
|
20241024,140100,71780616,1594,1594,1594,1594,35
|
|
20241024,140000,71724826,1594,1594,1594,1594,41
|
|
20241024,135900,71659472,1591,1594,1594,1591,110
|
|
20241024,135800,71484322,1594,1594,1594,1594,44
|
|
20241024,135700,71414186,1594,1594,1594,1594,47
|
|
20241024,135600,71339268,1594,1594,1594,1594,34
|
|
20241024,135500,71285072,1594,1594,1594,1594,46
|
|
20241024,135400,71211748,1594,1594,1594,1594,72
|
|
20241024,135300,71096980,1595,1595,1595,1595,46
|
|
20241024,135200,71023610,1595,1595,1595,1595,66
|
|
20241024,135100,70918340,1594,1594,1594,1594,26
|
|
20241024,135000,70876896,1594,1594,1594,1594,50
|
|
20241024,134900,70797196,1594,1594,1594,1594,38
|
|
20241024,134800,70736624,1594,1594,1594,1594,31
|
|
20241024,134700,70687210,1594,1594,1594,1594,83
|
|
20241024,134600,70554908,1594,1594,1594,1594,17
|
|
20241024,134500,70527810,1593,1593,1593,1593,20
|
|
20241024,134400,70495950,1593,1594,1594,1593,57
|
|
20241024,134300,70405124,1594,1594,1594,1594,40
|
|
20241024,134200,70341364,1594,1594,1594,1594,38
|
|
20241024,134100,70280792,1594,1594,1594,1594,33
|
|
20241024,134000,70228190,1594,1594,1594,1594,59
|
|
20241024,133900,70134144,1594,1594,1594,1594,42
|
|
20241024,133800,70067196,1594,1594,1594,1594,40
|
|
20241024,133700,70003436,1594,1594,1594,1594,61
|
|
20241024,133600,69906202,1594,1594,1594,1594,35
|
|
20241024,133500,69850412,1594,1594,1594,1594,47
|
|
20241024,133400,69775494,1594,1594,1594,1594,41
|
|
20241024,133300,69710140,1594,1594,1594,1593,53
|
|
20241024,133200,69625678,1594,1594,1594,1594,53
|
|
20241024,133100,69541196,1594,1594,1594,1594,35
|
|
20241024,133000,69485406,1594,1594,1594,1594,56
|
|
20241024,132900,69396142,1594,1594,1594,1594,29
|
|
20241024,132800,69349916,1594,1594,1594,1594,26
|
|
20241024,132700,69308472,1594,1594,1594,1594,45
|
|
20241024,132600,69236742,1594,1594,1594,1594,33
|
|
20241024,132500,69184140,1594,1595,1595,1594,85
|
|
20241024,132400,69048649,1594,1596,1596,1594,31
|
|
20241024,132300,68999178,1596,1596,1596,1596,48
|
|
20241024,132200,68922570,1595,1595,1595,1595,44
|
|
20241024,132100,68852390,1595,1595,1595,1595,10
|
|
20241024,132000,68836440,1594,1594,1594,1594,201
|
|
20241024,131900,68516046,1594,1594,1594,1594,20
|
|
20241024,131800,68484166,1594,1594,1594,1594,37
|
|
20241024,131700,68425188,1594,1594,1594,1594,48
|
|
20241024,131600,68348676,1594,1594,1594,1594,20
|
|
20241024,131500,68316796,1594,1594,1594,1594,54
|
|
20241024,131400,68230720,1594,1594,1594,1594,39
|
|
20241024,131300,68168554,1594,1594,1594,1594,39
|
|
20241024,131200,68106388,1594,1594,1594,1594,35
|
|
20241024,131100,68050598,1594,1594,1594,1594,42
|
|
20241024,131000,67983650,1594,1594,1594,1594,38
|
|
20241024,130900,67923078,1594,1594,1594,1594,39
|
|
20241024,130800,67860912,1594,1594,1594,1594,42
|
|
20241024,130700,67793964,1594,1594,1594,1594,49
|
|
20241024,130600,67715858,1594,1594,1594,1594,37
|
|
20241024,130500,67656880,1594,1594,1594,1594,42
|
|
20241024,130400,67589932,1594,1594,1594,1594,35
|
|
20241024,130300,67534142,1594,1594,1594,1594,187
|
|
20241024,130200,67236064,1595,1595,1595,1595,46
|
|
20241024,130100,67162694,1596,1596,1596,1596,30
|
|
20241024,130000,67114814,1596,1596,1596,1596,49
|
|
20241024,125900,67036610,1596,1596,1596,1596,33
|
|
20241024,125800,66983942,1597,1597,1597,1597,31
|
|
20241024,125700,66934435,1597,1597,1597,1597,47
|
|
20241024,125600,66859376,1597,1597,1597,1597,21
|
|
20241024,125500,66825839,1597,1597,1597,1597,37
|
|
20241024,125400,66766750,1597,1597,1597,1597,57
|
|
20241024,125300,66675721,1597,1597,1597,1597,31
|
|
20241024,125200,66626214,1597,1596,1597,1596,683
|
|
20241024,125100,65536108,1596,1596,1596,1596,44
|
|
20241024,125000,65465884,1594,1596,1596,1594,141
|
|
20241024,124900,65241094,1596,1596,1596,1596,43
|
|
20241024,124800,65172466,1596,1596,1596,1596,250
|
|
20241024,124700,64773466,1597,1597,1597,1597,49
|
|
20241024,124600,64695213,1597,1597,1597,1597,21
|
|
20241024,124500,64661676,1597,1596,1597,1596,46
|
|
20241024,124400,64588259,1596,1596,1596,1596,55
|
|
20241024,124300,64500479,1596,1597,1597,1596,53
|
|
20241024,124200,64415878,1597,1597,1597,1597,76
|
|
20241024,124100,64294506,1596,1596,1596,1596,29
|
|
20241024,124000,64248222,1596,1596,1596,1596,64
|
|
20241024,123900,64146078,1596,1596,1596,1596,35
|
|
20241024,123800,64090218,1596,1596,1596,1596,36
|
|
20241024,123700,64032762,1596,1596,1596,1596,59
|
|
20241024,123600,63938598,1596,1596,1596,1596,30
|
|
20241024,123500,63890718,1596,1596,1596,1596,40
|
|
20241024,123400,63826878,1596,1596,1596,1596,55
|
|
20241024,123300,63739098,1596,1596,1596,1596,83
|
|
20241024,123200,63606630,1596,1596,1596,1595,71
|
|
20241024,123100,63493324,1596,1596,1596,1596,240
|
|
20241024,123000,63110284,1596,1596,1596,1596,1060
|
|
20241024,122900,61418524,1596,1596,1596,1596,41
|
|
20241024,122800,61353088,1596,1596,1596,1596,29
|
|
20241024,122700,61306804,1596,1596,1596,1596,66
|
|
20241024,122600,61201468,1596,1596,1596,1596,127
|
|
20241024,122500,60998776,1596,1596,1596,1596,64
|
|
20241024,122400,60896632,1596,1596,1596,1596,23
|
|
20241024,122300,60859924,1596,1596,1596,1596,70
|
|
20241024,122200,60748204,1596,1595,1596,1595,3443
|
|
20241024,122100,55255626,1595,1595,1595,1595,167
|
|
20241024,122000,54989261,1594,1594,1594,1594,0
|
|
20241024,121900,54989261,1594,1594,1594,1594,29
|
|
20241024,121800,54943035,1594,1595,1595,1594,85
|
|
20241024,121700,54807531,1595,1595,1595,1595,52
|
|
20241024,121600,54724591,1595,1595,1595,1595,61
|
|
20241024,121500,54627296,1595,1595,1595,1595,229
|
|
20241024,121400,54262041,1594,1594,1594,1594,0
|
|
20241024,121300,54262041,1594,1594,1594,1594,0
|
|
20241024,121200,54262041,1594,1595,1595,1594,75
|
|
20241024,121100,54142486,1594,1594,1594,1594,0
|
|
20241024,121000,54142486,1594,1594,1594,1594,2
|
|
20241024,120900,54139298,1594,1594,1594,1594,39
|
|
20241024,120800,54077132,1594,1594,1594,1594,27
|
|
20241024,120700,54034094,1594,1594,1594,1594,39
|
|
20241024,120600,53971928,1594,1594,1594,1594,46
|
|
20241024,120500,53898604,1594,1594,1594,1594,40
|
|
20241024,120400,53834844,1594,1594,1594,1594,41
|
|
20241024,120300,53769490,1594,1594,1594,1594,47
|
|
20241024,120200,53694572,1594,1594,1594,1594,49
|
|
20241024,120100,53616466,1594,1595,1595,1594,40
|
|
20241024,120000,53552696,1595,1595,1595,1595,50
|
|
20241024,115900,53472946,1595,1595,1595,1595,31
|
|
20241024,115800,53423501,1595,1592,1595,1591,232
|
|
20241024,115700,53054242,1595,1595,1595,1595,66
|
|
20241024,115600,52948972,1595,1595,1596,1595,340
|
|
20241024,115500,52406671,1595,1596,1596,1595,274
|
|
20241024,115400,51969631,1596,1596,1596,1596,34
|
|
20241024,115300,51915367,1596,1596,1596,1596,38
|
|
20241024,115200,51854719,1596,1595,1596,1595,67
|
|
20241024,115100,51747804,1595,1595,1596,1595,278
|
|
20241024,115000,51304366,1596,1596,1596,1596,50
|
|
20241024,114900,51224566,1596,1596,1596,1596,33
|
|
20241024,114800,51171898,1596,1596,1596,1596,46
|
|
20241024,114700,51098482,1595,1595,1595,1595,51
|
|
20241024,114600,51017137,1596,1596,1596,1596,36
|
|
20241024,114500,50959681,1596,1596,1596,1596,56
|
|
20241024,114400,50870305,1596,1596,1596,1592,81
|
|
20241024,114300,50741229,1596,1596,1596,1596,28
|
|
20241024,114200,50696541,1596,1596,1596,1596,44
|
|
20241024,114100,50626317,1596,1596,1596,1596,36
|
|
20241024,114000,50568861,1596,1596,1596,1596,34
|
|
20241024,113900,50514597,1596,1596,1596,1596,38
|
|
20241024,113800,50453949,1596,1596,1596,1596,40
|
|
20241024,113700,50390109,1596,1596,1596,1596,48
|
|
20241024,113600,50313501,1596,1596,1596,1596,38
|
|
20241024,113500,50252853,1596,1596,1596,1596,57
|
|
20241024,113400,50161881,1596,1596,1596,1596,37
|
|
20241024,113300,50102829,1596,1596,1596,1596,43
|
|
20241024,113200,50034201,1592,1596,1596,1592,47
|
|
20241024,113100,49959209,1596,1596,1596,1596,25
|
|
20241024,113000,49919309,1596,1596,1596,1596,46
|
|
20241024,112900,49845893,1596,1596,1596,1596,42
|
|
20241024,112800,49778861,1596,1596,1596,1596,45
|
|
20241024,112700,49707041,1596,1596,1596,1596,48
|
|
20241024,112600,49630433,1596,1596,1596,1596,32
|
|
20241024,112500,49579361,1592,1596,1596,1592,48
|
|
20241024,112400,49502861,1596,1596,1596,1595,30
|
|
20241024,112300,49455001,1592,1595,1596,1592,41
|
|
20241024,112200,49389606,1596,1596,1596,1595,52
|
|
20241024,112100,49306618,1596,1596,1596,1596,28
|
|
20241024,112000,49261930,1596,1596,1596,1596,156
|
|
20241024,111900,49012954,1596,1596,1596,1596,29
|
|
20241024,111800,48966670,1596,1596,1596,1596,47
|
|
20241024,111700,48891658,1596,1596,1596,1596,66
|
|
20241024,111600,48786322,1596,1596,1596,1596,41
|
|
20241024,111500,48720886,1596,1596,1596,1596,672
|
|
20241024,111400,47648374,1596,1595,1596,1595,16
|
|
20241024,111300,47622853,1595,1595,1595,1595,25
|
|
20241024,111200,47582978,1596,1596,1596,1596,54
|
|
20241024,111100,47496794,1596,1596,1596,1596,40
|
|
20241024,111000,47432954,1596,1596,1596,1596,252
|
|
20241024,110900,47030762,1596,1596,1596,1596,43
|
|
20241024,110800,46962134,1596,1596,1596,1596,517
|
|
20241024,110700,46137002,1596,1596,1596,1596,52
|
|
20241024,110600,46054010,1596,1596,1596,1596,31
|
|
20241024,110500,46004534,1596,1596,1596,1596,54
|
|
20241024,110400,45918350,1596,1596,1596,1596,423
|
|
20241024,110300,45243242,1595,1596,1596,1595,162
|
|
20241024,110200,44984840,1596,1596,1596,1596,49
|
|
20241024,110100,44906636,1596,1596,1596,1596,39
|
|
20241024,110000,44844392,1596,1596,1596,1596,54
|
|
20241024,105900,44758208,1596,1596,1596,1596,32
|
|
20241024,105800,44707136,1596,1591,1596,1591,4948
|
|
20241024,105700,36827032,1590,1591,1591,1590,187
|
|
20241024,105600,36529685,1591,1591,1591,1591,325
|
|
20241024,105500,36012610,1590,1590,1590,1590,0
|
|
20241024,105400,36012610,1590,1590,1590,1590,20
|
|
20241024,105300,35980810,1590,1590,1590,1590,37
|
|
20241024,105200,35921980,1590,1591,1591,1590,236
|
|
20241024,105100,35546716,1591,1591,1591,1591,32
|
|
20241024,105000,35495804,1591,1591,1591,1591,49
|
|
20241024,104900,35417845,1591,1591,1591,1591,45
|
|
20241024,104800,35346250,1590,1590,1590,1590,0
|
|
20241024,104700,35346250,1590,1591,1591,1590,15
|
|
20241024,104600,35322386,1591,1591,1591,1591,30
|
|
20241024,104500,35274656,1591,1591,1591,1591,53
|
|
20241024,104400,35190333,1591,1591,1591,1591,43
|
|
20241024,104300,35121920,1591,1591,1591,1591,38
|
|
20241024,104200,35061462,1591,1591,1591,1590,150
|
|
20241024,104100,34822908,1591,1591,1591,1591,41
|
|
20241024,104000,34757677,1591,1591,1591,1591,70
|
|
20241024,103900,34646307,1591,1591,1591,1591,22
|
|
20241024,103800,34611305,1591,1591,1591,1591,31
|
|
20241024,103700,34561984,1591,1591,1591,1591,55
|
|
20241024,103600,34474479,1591,1591,1591,1591,56
|
|
20241024,103500,34385383,1591,1591,1591,1591,88
|
|
20241024,103400,34245375,1591,1591,1591,1591,40
|
|
20241024,103300,34181735,1591,1591,1591,1591,43
|
|
20241024,103200,34113322,1591,1591,1591,1591,32
|
|
20241024,103100,34062410,1591,1591,1591,1591,58
|
|
20241024,103000,33970132,1591,1591,1591,1591,677
|
|
20241024,102900,32893025,1591,1591,1591,1591,56
|
|
20241024,102800,32803929,1591,1591,1591,1591,32
|
|
20241024,102700,32753017,1591,1591,1591,1591,61
|
|
20241024,102600,32655966,1591,1591,1591,1591,38
|
|
20241024,102500,32595508,1591,1591,1591,1591,66
|
|
20241024,102400,32490502,1591,1592,1592,1591,31
|
|
20241024,102300,32441164,1592,1592,1592,1592,52
|
|
20241024,102200,32358380,1592,1592,1592,1592,30
|
|
20241024,102100,32310620,1592,1592,1592,1592,56
|
|
20241024,102000,32221468,1592,1592,1592,1583,712
|
|
20241024,101900,31094147,1592,1592,1592,1592,34
|
|
20241024,101800,31040019,1592,1592,1592,1592,30
|
|
20241024,101700,30992259,1592,1592,1592,1583,109
|
|
20241024,101600,30818853,1592,1592,1592,1592,41
|
|
20241024,101500,30753581,1592,1592,1592,1592,50
|
|
20241024,101400,30673981,1592,1592,1592,1592,34
|
|
20241024,101300,30619853,1592,1592,1592,1592,48
|
|
20241024,101200,30543437,1592,1591,1592,1591,484
|
|
20241024,101100,29773011,1591,1591,1591,1591,576
|
|
20241024,101000,28856595,1591,1591,1591,1590,1195
|
|
20241024,100900,26955450,1591,1591,1591,1591,55
|
|
20241024,100800,26867945,1591,1592,1592,1591,110
|
|
20241024,100700,26692899,1591,1592,1592,1591,1541
|
|
20241024,100600,24240627,1592,1592,1592,1592,50
|
|
20241024,100500,24161027,1592,1592,1592,1592,82
|
|
20241024,100400,24030483,1592,1592,1592,1592,261
|
|
20241024,100300,23614971,1592,1593,1593,1592,40
|
|
20241024,100200,23551261,1593,1593,1593,1593,29
|
|
20241024,100100,23505064,1593,1593,1593,1593,52
|
|
20241024,100000,23422228,1593,1593,1593,1593,35
|
|
20241024,095900,23366473,1593,1592,1593,1592,286
|
|
20241024,095800,22910877,1592,1592,1592,1592,37
|
|
20241024,095700,22851973,1592,1592,1592,1592,53
|
|
20241024,095600,22767597,1592,1592,1592,1592,525
|
|
20241024,095500,21931797,1591,1591,1591,1591,156
|
|
20241024,095400,21683601,1591,1591,1591,1591,22
|
|
20241024,095300,21648599,1591,1591,1591,1581,49
|
|
20241024,095200,21570650,1591,1591,1591,1591,288
|
|
20241024,095100,21112442,1591,1591,1591,1591,1061
|
|
20241024,095000,19424391,1591,1591,1591,1591,36
|
|
20241024,094900,19367115,1591,1591,1591,1591,62
|
|
20241024,094800,19268473,1591,1591,1591,1591,30
|
|
20241024,094700,19220743,1591,1591,1591,1591,54
|
|
20241024,094600,19134829,1591,1591,1591,1591,85
|
|
20241024,094500,18999594,1591,1591,1591,1591,11
|
|
20241024,094400,18982093,1591,1591,1591,1591,36
|
|
20241024,094300,18924817,1591,1591,1591,1591,53
|
|
20241024,094200,18840494,1592,1592,1592,1592,34
|
|
20241024,094100,18786366,1592,1592,1592,1592,50
|
|
20241024,094000,18706766,1592,1592,1592,1592,34
|
|
20241024,093900,18652638,1592,1592,1592,1592,65
|
|
20241024,093800,18549158,1593,1593,1593,1593,41
|
|
20241024,093700,18483845,1593,1593,1593,1592,74
|
|
20241024,093600,18365995,1593,1593,1593,1593,47
|
|
20241024,093500,18291124,1593,1593,1593,1593,58
|
|
20241024,093400,18198730,1593,1593,1593,1593,28
|
|
20241024,093300,18154126,1593,1593,1593,1593,52
|
|
20241024,093200,18071290,1578,1593,1593,1578,1031
|
|
20241024,093100,16437072,1593,1593,1593,1593,60
|
|
20241024,093000,16341492,1593,1593,1593,1593,56
|
|
20241024,092900,16252284,1593,1593,1593,1593,51
|
|
20241024,092800,16171041,1593,1593,1593,1593,23
|
|
20241024,092700,16134402,1593,1593,1593,1590,272
|
|
20241024,092600,15701811,1593,1593,1593,1593,58
|
|
20241024,092500,15609417,1593,1594,1594,1593,68
|
|
20241024,092400,15501048,1594,1594,1594,1594,37
|
|
20241024,092300,15442070,1595,1595,1595,1595,48
|
|
20241024,092200,15365510,1595,1595,1595,1595,27
|
|
20241024,092100,15322445,1596,1596,1596,1595,48
|
|
20241024,092000,15245853,1595,1595,1595,1595,1799
|
|
20241024,091900,12376448,1595,1595,1595,1595,66
|
|
20241024,091800,12271178,1595,1592,1595,1586,3400
|
|
20241024,091700,6858336,1595,1595,1595,1591,147
|
|
20241024,091600,6624251,1595,1595,1595,1591,850
|
|
20241024,091500,5270685,1595,1593,1595,1593,745
|
|
20241024,091400,4083848,1593,1593,1593,1593,162
|
|
20241024,091300,3825782,1593,1593,1593,1593,57
|
|
20241024,091200,3734981,1593,1593,1593,1593,53
|
|
20241024,091100,3650552,1593,1593,1593,1593,125
|
|
20241024,091000,3451427,1593,1593,1593,1593,683
|
|
20241024,090900,2363408,1595,1595,1595,1595,42
|
|
20241024,090800,2296418,1593,1595,1595,1593,38
|
|
20241024,090700,2235810,1595,1596,1596,1595,57
|
|
20241024,090600,2144861,1596,1596,1596,1596,32
|
|
20241024,090500,2093789,1596,1595,1596,1595,65
|
|
20241024,090400,1990054,1596,1597,1597,1596,414
|
|
20241024,090300,1329266,1597,1594,1597,1594,186
|
|
20241024,090200,1032464,1596,1596,1596,1596,47
|
|
20241024,090100,957452,1596,1596,1596,1596,47
|
|
20241024,090000,882440,1596,1596,1596,1592,165
|