596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,185200,4586890300,1143,1143,1143,1143,0
|
|
20241024,185100,4586890300,1143,1143,1143,1143,0
|
|
20241024,185000,4586890300,1143,1143,1143,1143,0
|
|
20241024,184900,4586890300,1143,1143,1143,1143,0
|
|
20241024,184800,4586890300,1143,1143,1143,1143,0
|
|
20241024,184700,4586890300,1143,1143,1143,1143,0
|
|
20241024,184600,4586890300,1143,1143,1143,1143,0
|
|
20241024,184500,4586890300,1143,1143,1143,1143,0
|
|
20241024,184400,4586890300,1143,1143,1143,1143,0
|
|
20241024,184300,4586890300,1143,1143,1143,1143,0
|
|
20241024,184200,4586890300,1143,1143,1143,1143,0
|
|
20241024,184100,4586890300,1143,1143,1143,1143,0
|
|
20241024,184000,4586890300,1143,1143,1143,1143,0
|
|
20241024,183900,4586890300,1143,1143,1143,1143,0
|
|
20241024,183800,4586890300,1143,1143,1143,1143,0
|
|
20241024,183700,4586890300,1143,1143,1143,1143,0
|
|
20241024,183600,4586890300,1143,1143,1143,1143,0
|
|
20241024,183500,4586890300,1143,1143,1143,1143,0
|
|
20241024,183400,4586890300,1143,1143,1143,1143,0
|
|
20241024,183300,4586890300,1143,1143,1143,1143,0
|
|
20241024,183200,4586890300,1143,1143,1143,1143,0
|
|
20241024,183100,4586890300,1143,1143,1143,1143,0
|
|
20241024,183000,4586890300,1143,1143,1143,1143,0
|
|
20241024,182900,4586890300,1143,1143,1143,1143,0
|
|
20241024,182800,4586890300,1143,1143,1143,1143,0
|
|
20241024,182700,4586890300,1143,1143,1143,1143,0
|
|
20241024,182600,4586890300,1143,1143,1143,1143,0
|
|
20241024,182500,4586890300,1143,1143,1143,1143,0
|
|
20241024,182400,4586890300,1143,1143,1143,1143,0
|
|
20241024,182300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,182200,4586890300,1143,1143,1143,1143,0
|
|
20241024,182100,4586890300,1143,1143,1143,1143,0
|
|
20241024,182000,4586890300,1143,1143,1143,1143,0
|
|
20241024,181900,4586890300,1143,1143,1143,1143,0
|
|
20241024,181800,4586890300,1143,1143,1143,1143,0
|
|
20241024,181700,4586890300,1143,1143,1143,1143,0
|
|
20241024,181600,4586890300,1143,1143,1143,1143,0
|
|
20241024,181500,4586890300,1143,1143,1143,1143,0
|
|
20241024,181400,4586890300,1143,1143,1143,1143,0
|
|
20241024,181300,4586890300,1143,1143,1143,1143,0
|
|
20241024,181200,4586890300,1143,1143,1143,1143,0
|
|
20241024,181100,4586890300,1143,1143,1143,1143,0
|
|
20241024,181000,4586890300,1143,1143,1143,1143,0
|
|
20241024,180900,4586890300,1143,1143,1143,1143,0
|
|
20241024,180800,4586890300,1143,1143,1143,1143,0
|
|
20241024,180700,4586890300,1143,1143,1143,1143,0
|
|
20241024,180600,4586890300,1143,1143,1143,1143,0
|
|
20241024,180500,4586890300,1143,1143,1143,1143,0
|
|
20241024,180400,4586890300,1143,1143,1143,1143,0
|
|
20241024,180300,4586890300,1143,1143,1143,1143,0
|
|
20241024,180200,4586890300,1143,1143,1143,1143,0
|
|
20241024,180100,4586890300,1143,1143,1143,1143,0
|
|
20241024,180000,4586890300,1143,1143,1143,1143,0
|
|
20241024,175900,4586890300,1143,1143,1143,1143,0
|
|
20241024,175800,4586890300,1143,1143,1143,1143,0
|
|
20241024,175700,4586890300,1143,1143,1143,1143,0
|
|
20241024,175600,4586890300,1143,1143,1143,1143,0
|
|
20241024,175500,4586890300,1143,1143,1143,1143,0
|
|
20241024,175400,4586890300,1143,1143,1143,1143,0
|
|
20241024,175300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,175200,4586890300,1143,1143,1143,1143,0
|
|
20241024,175100,4586890300,1143,1143,1143,1143,0
|
|
20241024,175000,4586890300,1143,1143,1143,1143,0
|
|
20241024,174900,4586890300,1143,1143,1143,1143,0
|
|
20241024,174800,4586890300,1143,1143,1143,1143,0
|
|
20241024,174700,4586890300,1143,1143,1143,1143,0
|
|
20241024,174600,4586890300,1143,1143,1143,1143,0
|
|
20241024,174500,4586890300,1143,1143,1143,1143,0
|
|
20241024,174400,4586890300,1143,1143,1143,1143,0
|
|
20241024,174300,4586890300,1143,1143,1143,1143,0
|
|
20241024,174200,4586890300,1143,1143,1143,1143,0
|
|
20241024,174100,4586890300,1143,1143,1143,1143,0
|
|
20241024,174000,4586890300,1143,1143,1143,1143,0
|
|
20241024,173900,4586890300,1143,1143,1143,1143,0
|
|
20241024,173800,4586890300,1143,1143,1143,1143,0
|
|
20241024,173700,4586890300,1143,1143,1143,1143,0
|
|
20241024,173600,4586890300,1143,1143,1143,1143,0
|
|
20241024,173500,4586890300,1143,1143,1143,1143,0
|
|
20241024,173400,4586890300,1143,1143,1143,1143,0
|
|
20241024,173300,4586890300,1143,1143,1143,1143,0
|
|
20241024,173200,4586890300,1143,1143,1143,1143,0
|
|
20241024,173100,4586890300,1143,1143,1143,1143,0
|
|
20241024,173000,4586890300,1143,1143,1143,1143,0
|
|
20241024,172900,4586890300,1143,1143,1143,1143,0
|
|
20241024,172800,4586890300,1143,1143,1143,1143,0
|
|
20241024,172700,4586890300,1143,1143,1143,1143,0
|
|
20241024,172600,4586890300,1143,1143,1143,1143,0
|
|
20241024,172500,4586890300,1143,1143,1143,1143,0
|
|
20241024,172400,4586890300,1143,1143,1143,1143,0
|
|
20241024,172300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,172200,4586890300,1143,1143,1143,1143,0
|
|
20241024,172100,4586890300,1143,1143,1143,1143,0
|
|
20241024,172000,4586890300,1143,1143,1143,1143,0
|
|
20241024,171900,4586890300,1143,1143,1143,1143,0
|
|
20241024,171800,4586890300,1143,1143,1143,1143,0
|
|
20241024,171700,4586890300,1143,1143,1143,1143,0
|
|
20241024,171600,4586890300,1143,1143,1143,1143,0
|
|
20241024,171500,4586890300,1143,1143,1143,1143,0
|
|
20241024,171400,4586890300,1143,1143,1143,1143,0
|
|
20241024,171300,4586890300,1143,1143,1143,1143,0
|
|
20241024,171200,4586890300,1143,1143,1143,1143,0
|
|
20241024,171100,4586890300,1143,1143,1143,1143,0
|
|
20241024,171000,4586890300,1143,1143,1143,1143,0
|
|
20241024,170900,4586890300,1143,1143,1143,1143,0
|
|
20241024,170800,4586890300,1143,1143,1143,1143,0
|
|
20241024,170700,4586890300,1143,1143,1143,1143,0
|
|
20241024,170600,4586890300,1143,1143,1143,1143,0
|
|
20241024,170500,4586890300,1143,1143,1143,1143,0
|
|
20241024,170400,4586890300,1143,1143,1143,1143,0
|
|
20241024,170300,4586890300,1143,1143,1143,1143,0
|
|
20241024,170200,4586890300,1143,1143,1143,1143,0
|
|
20241024,170100,4586890300,1143,1143,1143,1143,0
|
|
20241024,170000,4586890300,1143,1143,1143,1143,0
|
|
20241024,165900,4586890300,1143,1143,1143,1143,0
|
|
20241024,165800,4586890300,1143,1143,1143,1143,0
|
|
20241024,165700,4586890300,1143,1143,1143,1143,0
|
|
20241024,165600,4586890300,1143,1143,1143,1143,0
|
|
20241024,165500,4586890300,1143,1143,1143,1143,0
|
|
20241024,165400,4586890300,1143,1143,1143,1143,0
|
|
20241024,165300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,165200,4586890300,1143,1143,1143,1143,0
|
|
20241024,165100,4586890300,1143,1143,1143,1143,0
|
|
20241024,165000,4586890300,1143,1143,1143,1143,0
|
|
20241024,164900,4586890300,1143,1143,1143,1143,0
|
|
20241024,164800,4586890300,1143,1143,1143,1143,0
|
|
20241024,164700,4586890300,1143,1143,1143,1143,0
|
|
20241024,164600,4586890300,1143,1143,1143,1143,0
|
|
20241024,164500,4586890300,1143,1143,1143,1143,0
|
|
20241024,164400,4586890300,1143,1143,1143,1143,0
|
|
20241024,164300,4586890300,1143,1143,1143,1143,0
|
|
20241024,164200,4586890300,1143,1143,1143,1143,0
|
|
20241024,164100,4586890300,1143,1143,1143,1143,0
|
|
20241024,164000,4586890300,1143,1143,1143,1143,0
|
|
20241024,163900,4586890300,1143,1143,1143,1143,0
|
|
20241024,163800,4586890300,1143,1143,1143,1143,0
|
|
20241024,163700,4586890300,1143,1143,1143,1143,0
|
|
20241024,163600,4586890300,1143,1143,1143,1143,0
|
|
20241024,163500,4586890300,1143,1143,1143,1143,0
|
|
20241024,163400,4586890300,1143,1143,1143,1143,0
|
|
20241024,163300,4586890300,1143,1143,1143,1143,0
|
|
20241024,163200,4586890300,1143,1143,1143,1143,0
|
|
20241024,163100,4586890300,1143,1143,1143,1143,0
|
|
20241024,163000,4586890300,1143,1143,1143,1143,0
|
|
20241024,162900,4586890300,1143,1143,1143,1143,0
|
|
20241024,162800,4586890300,1143,1143,1143,1143,0
|
|
20241024,162700,4586890300,1143,1143,1143,1143,0
|
|
20241024,162600,4586890300,1143,1143,1143,1143,0
|
|
20241024,162500,4586890300,1143,1143,1143,1143,0
|
|
20241024,162400,4586890300,1143,1143,1143,1143,0
|
|
20241024,162300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,162200,4586890300,1143,1143,1143,1143,0
|
|
20241024,162100,4586890300,1143,1143,1143,1143,0
|
|
20241024,162000,4586890300,1143,1143,1143,1143,0
|
|
20241024,161900,4586890300,1143,1143,1143,1143,0
|
|
20241024,161800,4586890300,1143,1143,1143,1143,0
|
|
20241024,161700,4586890300,1143,1143,1143,1143,0
|
|
20241024,161600,4586890300,1143,1143,1143,1143,0
|
|
20241024,161500,4586890300,1143,1143,1143,1143,0
|
|
20241024,161400,4586890300,1143,1143,1143,1143,0
|
|
20241024,161300,4586890300,1143,1143,1143,1143,0
|
|
20241024,161200,4586890300,1143,1143,1143,1143,0
|
|
20241024,161100,4586890300,1143,1143,1143,1143,0
|
|
20241024,161000,4586890300,1143,1143,1143,1143,0
|
|
20241024,160900,4586890300,1143,1143,1143,1143,0
|
|
20241024,160800,4586890300,1143,1143,1143,1143,0
|
|
20241024,160700,4586890300,1143,1143,1143,1143,0
|
|
20241024,160600,4586890300,1143,1143,1143,1143,0
|
|
20241024,160500,4586890300,1143,1143,1143,1143,0
|
|
20241024,160400,4586890300,1143,1143,1143,1143,0
|
|
20241024,160300,4586890300,1143,1143,1143,1143,0
|
|
20241024,160200,4586890300,1143,1143,1143,1143,0
|
|
20241024,160100,4586890300,1143,1143,1143,1143,0
|
|
20241024,160000,4586890300,1143,1143,1143,1143,0
|
|
20241024,155900,4586890300,1143,1143,1143,1143,0
|
|
20241024,155800,4586890300,1143,1143,1143,1143,0
|
|
20241024,155700,4586890300,1143,1143,1143,1143,0
|
|
20241024,155600,4586890300,1143,1143,1143,1143,0
|
|
20241024,155500,4586890300,1143,1143,1143,1143,0
|
|
20241024,155400,4586890300,1143,1143,1143,1143,0
|
|
20241024,155300,4586890300,1143,1143,1143,1143,15791
|
|
20241024,155200,4586890300,1143,1143,1143,1143,0
|
|
20241024,155100,4586890300,1143,1143,1143,1143,0
|
|
20241024,155000,4586890300,1143,1143,1143,1143,0
|
|
20241024,154900,4586890300,1143,1143,1143,1143,0
|
|
20241024,154800,4586890300,1143,1143,1143,1143,0
|
|
20241024,154700,4586890300,1143,1143,1143,1143,0
|
|
20241024,154600,4586890300,1143,1143,1143,1143,0
|
|
20241024,154500,4586890300,1143,1143,1143,1143,0
|
|
20241024,154400,4586890300,1143,1143,1143,1143,0
|
|
20241024,154300,4586890300,1143,1143,1143,1143,0
|
|
20241024,154200,4586890300,1143,1143,1143,1143,0
|
|
20241024,154100,4586890300,1143,1143,1143,1143,0
|
|
20241024,154000,4586890300,1143,1143,1143,1143,0
|
|
20241024,153900,4586890300,1143,1143,1143,1143,0
|
|
20241024,153800,4586890300,1143,1143,1143,1143,0
|
|
20241024,153700,4586890300,1143,1143,1143,1143,0
|
|
20241024,153600,4586890300,1143,1143,1143,1143,0
|
|
20241024,153500,4586890300,1143,1143,1143,1143,0
|
|
20241024,153400,4586890300,1143,1143,1143,1143,0
|
|
20241024,153300,4586890300,1143,1143,1143,1143,0
|
|
20241024,153200,4586890300,1143,1143,1143,1143,0
|
|
20241024,153100,4586890300,1143,1143,1143,1143,0
|
|
20241024,153000,4586890300,1143,1143,1143,1143,15791
|
|
20241024,152900,4568841187,1112,1112,1112,1112,0
|
|
20241024,152800,4568841187,1112,1112,1112,1112,0
|
|
20241024,152700,4568841187,1112,1112,1112,1112,0
|
|
20241024,152600,4568841187,1112,1112,1112,1112,0
|
|
20241024,152500,4568841187,1112,1112,1112,1112,0
|
|
20241024,152400,4568841187,1112,1112,1112,1112,0
|
|
20241024,152300,4568841187,1112,1112,1112,1112,0
|
|
20241024,152200,4568841187,1112,1112,1112,1112,0
|
|
20241024,152100,4568841187,1112,1112,1112,1112,0
|
|
20241024,152000,4568841187,1112,1112,1112,1112,0
|
|
20241024,151900,4568841187,1112,1111,1144,1111,6133
|
|
20241024,151800,4561877692,1111,1119,1123,1111,1803
|
|
20241024,151700,4559863193,1119,1124,1124,1118,777
|
|
20241024,151600,4558993756,1124,1123,1124,1119,525
|
|
20241024,151500,4558403669,1125,1123,1125,1123,923
|
|
20241024,151400,4557365324,1123,1116,1123,1116,2304
|
|
20241024,151300,4554791823,1116,1110,1116,1110,530
|
|
20241024,151200,4554203517,1110,1111,1111,1110,3217
|
|
20241024,151100,4550632582,1110,1112,1112,1110,3135
|
|
20241024,151000,4547146809,1111,1111,1112,1110,13603
|
|
20241024,150900,4532045755,1112,1113,1113,1112,1040
|
|
20241024,150800,4530888987,1113,1113,1113,1113,404
|
|
20241024,150700,4530439335,1113,1116,1116,1112,7479
|
|
20241024,150600,4522109907,1116,1116,1117,1116,2731
|
|
20241024,150500,4519061332,1116,1119,1119,1116,3833
|
|
20241024,150400,4514775729,1119,1123,1123,1119,8951
|
|
20241024,150300,4504752245,1123,1123,1123,1123,82
|
|
20241024,150200,4504660159,1120,1121,1121,1120,4517
|
|
20241024,150100,4499600094,1121,1120,1121,1120,1015
|
|
20241024,150000,4498462795,1120,1123,1123,1120,4238
|
|
20241024,145900,4493712794,1127,1127,1127,1127,1
|
|
20241024,145800,4493711667,1128,1128,1128,1128,142
|
|
20241024,145700,4493551491,1121,1124,1124,1121,32964
|
|
20241024,145600,4456562571,1124,1124,1124,1124,1
|
|
20241024,145500,4456561447,1124,1134,1135,1124,6321
|
|
20241024,145400,4449448226,1127,1140,1140,1127,353
|
|
20241024,145300,4449050356,1140,1136,1140,1124,1095
|
|
20241024,145200,4447806402,1136,1136,1136,1136,8
|
|
20241024,145100,4447797314,1136,1133,1136,1124,4797
|
|
20241024,145000,4442377799,1133,1135,1135,1133,1858
|
|
20241024,144900,4440271139,1135,1145,1145,1135,12066
|
|
20241024,144800,4426485737,1143,1132,1145,1130,5027
|
|
20241024,144700,4420758518,1130,1127,1131,1127,1705
|
|
20241024,144600,4418834822,1127,1125,1127,1124,2278
|
|
20241024,144500,4416271256,1125,1125,1126,1125,1754
|
|
20241024,144400,4414297997,1125,1127,1127,1125,129
|
|
20241024,144300,4414152785,1125,1128,1128,1125,1599
|
|
20241024,144200,4412352035,1128,1125,1128,1124,509
|
|
20241024,144100,4411778987,1124,1125,1125,1123,1282
|
|
20241024,144000,4410338468,1128,1125,1128,1123,1406
|
|
20241024,143900,4408756588,1128,1122,1128,1122,868
|
|
20241024,143800,4407782182,1122,1125,1128,1122,3323
|
|
20241024,143700,4404047826,1129,1129,1129,1124,2064
|
|
20241024,143600,4401726136,1129,1130,1130,1129,84
|
|
20241024,143500,4401631266,1130,1130,1130,1125,716
|
|
20241024,143400,4400825678,1130,1130,1130,1125,279
|
|
20241024,143300,4400511539,1130,1127,1130,1125,2357
|
|
20241024,143200,4397857823,1127,1129,1129,1125,1233
|
|
20241024,143100,4396470250,1130,1123,1131,1122,26441
|
|
20241024,143000,4366795459,1123,1130,1133,1123,8809
|
|
20241024,142900,4356856667,1123,1134,1140,1123,23409
|
|
20241024,142800,4330410318,1140,1139,1140,1139,1454
|
|
20241024,142700,4328753400,1139,1137,1140,1133,95
|
|
20241024,142600,4328645606,1148,1137,1149,1130,19298
|
|
20241024,142500,4306776851,1138,1144,1144,1137,4337
|
|
20241024,142400,4301839266,1142,1141,1153,1141,3547
|
|
20241024,142300,4297760132,1147,1140,1148,1139,2961
|
|
20241024,142200,4294384567,1149,1140,1152,1139,3110
|
|
20241024,142100,4290819642,1139,1152,1152,1139,7893
|
|
20241024,142000,4281777336,1152,1153,1155,1144,4492
|
|
20241024,141900,4276625062,1153,1150,1157,1150,1213
|
|
20241024,141800,4275227344,1150,1146,1157,1142,7210
|
|
20241024,141700,4266934280,1146,1145,1146,1144,28
|
|
20241024,141600,4266902230,1146,1145,1147,1139,3310
|
|
20241024,141500,4263119975,1146,1139,1150,1137,5067
|
|
20241024,141400,4257306861,1136,1144,1144,1134,6547
|
|
20241024,141300,4249873024,1139,1145,1155,1134,27912
|
|
20241024,141200,4218043177,1146,1161,1166,1145,11837
|
|
20241024,141100,4204382572,1162,1160,1170,1158,5424
|
|
20241024,141000,4198086932,1160,1178,1178,1158,11915
|
|
20241024,140900,4184202821,1176,1182,1190,1172,7529
|
|
20241024,140800,4175317282,1184,1202,1213,1166,30768
|
|
20241024,140700,4138708664,1202,1160,1223,1158,34521
|
|
20241024,140600,4097406172,1170,1162,1170,1154,3691
|
|
20241024,140500,4093124766,1163,1165,1169,1155,9518
|
|
20241024,140400,4082094856,1170,1177,1177,1159,11165
|
|
20241024,140300,4069090342,1168,1159,1176,1157,15888
|
|
20241024,140200,4050524733,1166,1175,1179,1142,29040
|
|
20241024,140100,4016995840,1180,1187,1196,1166,28466
|
|
20241024,140000,3983366142,1198,1204,1208,1183,44055
|
|
20241024,135900,3930841837,1204,1206,1224,1201,42454
|
|
20241024,135800,3879450779,1207,1228,1235,1184,119113
|
|
20241024,135700,3735142932,1228,1188,1252,1178,229185
|
|
20241024,135600,3455986202,1188,1120,1188,1120,72512
|
|
20241024,135500,3371463486,1120,1118,1120,1115,990
|
|
20241024,135400,3370356844,1118,1116,1118,1115,1414
|
|
20241024,135300,3368778029,1116,1116,1119,1115,368
|
|
20241024,135200,3368367568,1117,1115,1120,1114,1189
|
|
20241024,135100,3367041942,1114,1120,1120,1114,3450
|
|
20241024,135000,3363196266,1121,1121,1121,1121,10
|
|
20241024,134900,3363185056,1121,1115,1121,1114,2046
|
|
20241024,134800,3360904385,1114,1121,1121,1114,12808
|
|
20241024,134700,3346581353,1122,1123,1123,1119,367
|
|
20241024,134600,3346169952,1119,1124,1125,1119,645
|
|
20241024,134500,3345447638,1125,1128,1128,1119,16703
|
|
20241024,134400,3326734151,1128,1123,1128,1123,496
|
|
20241024,134300,3326177132,1123,1124,1129,1123,229
|
|
20241024,134200,3325919704,1124,1131,1131,1124,150
|
|
20241024,134100,3325750815,1131,1129,1131,1123,696
|
|
20241024,134000,3324966075,1129,1127,1131,1121,4542
|
|
20241024,133900,3319841385,1121,1122,1122,1121,3630
|
|
20241024,133800,3315771608,1122,1122,1122,1122,225
|
|
20241024,133700,3315519158,1128,1128,1128,1121,648
|
|
20241024,133600,3314791734,1129,1129,1129,1123,3973
|
|
20241024,133500,3310328849,1129,1123,1129,1123,154
|
|
20241024,133400,3310155869,1129,1130,1130,1123,87
|
|
20241024,133300,3310058064,1131,1124,1131,1123,2862
|
|
20241024,133200,3306841453,1131,1125,1131,1123,2682
|
|
20241024,133100,3303811588,1131,1129,1132,1123,276
|
|
20241024,133000,3303499609,1123,1121,1129,1121,426
|
|
20241024,132900,3303020665,1121,1121,1128,1120,617
|
|
20241024,132800,3302329001,1121,1126,1126,1120,4288
|
|
20241024,132700,3297513036,1126,1127,1128,1124,1582
|
|
20241024,132600,3295732536,1127,1137,1139,1127,2935
|
|
20241024,132500,3292401633,1137,1125,1137,1125,3181
|
|
20241024,132400,3288817948,1125,1122,1125,1117,2253
|
|
20241024,132300,3286289385,1123,1128,1131,1113,12195
|
|
20241024,132200,3272609762,1128,1130,1132,1128,9318
|
|
20241024,132100,3262091871,1133,1137,1137,1130,1034
|
|
20241024,132000,3260920141,1137,1137,1137,1137,4
|
|
20241024,131900,3260915593,1137,1134,1137,1133,204
|
|
20241024,131800,3260684425,1137,1130,1137,1129,3645
|
|
20241024,131700,3256562602,1130,1132,1132,1129,5671
|
|
20241024,131600,3250146022,1132,1143,1143,1131,3490
|
|
20241024,131500,3246195123,1132,1142,1146,1132,4793
|
|
20241024,131400,3240736242,1148,1142,1148,1142,730
|
|
20241024,131300,3239902232,1143,1133,1145,1132,9972
|
|
20241024,131200,3228592701,1133,1133,1135,1130,5399
|
|
20241024,131100,3222482317,1130,1132,1137,1130,10719
|
|
20241024,131000,3210359556,1132,1141,1143,1132,8384
|
|
20241024,130900,3200839991,1145,1137,1146,1131,10882
|
|
20241024,130800,3188500013,1138,1154,1154,1137,51002
|
|
20241024,130700,3130314089,1152,1150,1155,1150,1672
|
|
20241024,130600,3128387056,1149,1164,1164,1149,11398
|
|
20241024,130500,3115263571,1159,1160,1164,1159,80
|
|
20241024,130400,3115170734,1162,1159,1169,1154,961
|
|
20241024,130300,3114059425,1153,1163,1163,1153,1544
|
|
20241024,130200,3112277585,1166,1166,1166,1155,2084
|
|
20241024,130100,3109854575,1164,1155,1173,1155,1409
|
|
20241024,130000,3108211136,1164,1155,1165,1152,1658
|
|
20241024,125900,3106289424,1152,1158,1159,1152,2298
|
|
20241024,125800,3103637381,1159,1158,1160,1156,1111
|
|
20241024,125700,3102352014,1156,1158,1161,1154,1520
|
|
20241024,125600,3100595811,1158,1154,1159,1153,879
|
|
20241024,125500,3099581777,1160,1162,1162,1151,2857
|
|
20241024,125400,3096283755,1162,1161,1163,1161,2933
|
|
20241024,125300,3092875628,1162,1159,1162,1159,1875
|
|
20241024,125200,3090698884,1159,1163,1164,1159,4446
|
|
20241024,125100,3085538361,1163,1167,1170,1163,4689
|
|
20241024,125000,3080068484,1172,1169,1172,1164,5400
|
|
20241024,124900,3073767420,1169,1173,1173,1167,1165
|
|
20241024,124800,3072403580,1173,1171,1173,1166,2769
|
|
20241024,124700,3069161759,1168,1172,1177,1167,6655
|
|
20241024,124600,3061367355,1169,1166,1174,1165,7656
|
|
20241024,124500,3052431502,1168,1147,1172,1145,6861
|
|
20241024,124400,3044489318,1145,1162,1162,1144,29369
|
|
20241024,124300,3010633522,1168,1175,1175,1162,4230
|
|
20241024,124200,3005695331,1178,1167,1183,1167,2720
|
|
20241024,124100,3002509082,1167,1181,1184,1164,22511
|
|
20241024,124000,2976095279,1181,1163,1192,1163,37205
|
|
20241024,123900,2932311258,1166,1158,1166,1158,7314
|
|
20241024,123800,2923819789,1157,1151,1157,1150,59490
|
|
20241024,123700,2855297297,1151,1163,1167,1151,17024
|
|
20241024,123600,2835604398,1162,1164,1169,1160,24482
|
|
20241024,123500,2807139719,1165,1178,1178,1165,30393
|
|
20241024,123400,2771522615,1178,1192,1196,1178,24787
|
|
20241024,123300,2742176177,1196,1195,1198,1190,9337
|
|
20241024,123200,2731040816,1194,1197,1198,1191,34079
|
|
20241024,123100,2690376500,1197,1213,1213,1197,46065
|
|
20241024,123000,2634956882,1210,1209,1218,1209,4350
|
|
20241024,122900,2629681760,1209,1213,1219,1209,7468
|
|
20241024,122800,2620622617,1209,1224,1224,1205,28324
|
|
20241024,122700,2586368510,1224,1225,1232,1214,13601
|
|
20241024,122600,2569729925,1225,1237,1237,1220,18901
|
|
20241024,122500,2546558877,1237,1261,1262,1236,32866
|
|
20241024,122400,2505525531,1254,1224,1274,1215,61920
|
|
20241024,122300,2428232945,1221,1231,1237,1221,28932
|
|
20241024,122200,2392765167,1233,1243,1253,1232,17812
|
|
20241024,122100,2370653036,1241,1240,1256,1237,35402
|
|
20241024,122000,2326499290,1232,1245,1247,1223,23199
|
|
20241024,121900,2297853544,1242,1257,1257,1230,33216
|
|
20241024,121800,2256723740,1257,1259,1264,1248,15468
|
|
20241024,121700,2237291051,1259,1260,1275,1244,25522
|
|
20241024,121600,2205174269,1261,1281,1289,1260,39669
|
|
20241024,121500,2154609513,1287,1248,1290,1235,55741
|
|
20241024,121400,2083893678,1248,1260,1266,1225,30611
|
|
20241024,121300,2045848640,1252,1200,1266,1200,75818
|
|
20241024,121200,1952936198,1200,1200,1200,1200,0
|
|
20241024,121100,1952936198,1200,1295,1299,1200,69858
|
|
20241024,121000,1864599144,1300,1298,1300,1293,23054
|
|
20241024,120900,1834711651,1294,1302,1302,1290,18414
|
|
20241024,120800,1810882661,1302,1296,1312,1293,21661
|
|
20241024,120700,1782803067,1295,1311,1322,1294,43958
|
|
20241024,120600,1725362279,1311,1322,1324,1284,93661
|
|
20241024,120500,1602787008,1319,1291,1335,1286,185203
|
|
20241024,120400,1358520039,1290,1291,1298,1266,148828
|
|
20241024,120300,1166917494,1312,1312,1312,1312,0
|
|
20241024,120200,1166917494,1312,1312,1312,1312,0
|
|
20241024,120100,1166917494,1312,1235,1312,1233,276493
|
|
20241024,120000,812317882,1237,1189,1237,1187,130421
|
|
20241024,115900,653114823,1189,1189,1196,1182,25641
|
|
20241024,115800,622695278,1188,1210,1221,1182,85765
|
|
20241024,115700,519776386,1205,1193,1229,1184,223347
|
|
20241024,115600,251843533,1182,1182,1182,1182,0
|
|
20241024,115500,251843533,1182,1182,1182,1182,0
|
|
20241024,115400,251843533,1182,1131,1182,1110,98470
|
|
20241024,115300,137771400,1131,1070,1153,1070,61532
|
|
20241024,115200,68803158,1070,1070,1070,1070,138
|
|
20241024,115100,68655498,1070,1070,1070,1070,0
|
|
20241024,115000,68655498,1070,1070,1070,1070,0
|
|
20241024,114900,68655498,1070,1070,1070,1070,0
|
|
20241024,114800,68655498,1070,1070,1070,1070,1
|
|
20241024,114700,68654428,1070,1070,1070,1070,0
|
|
20241024,114600,68654428,1070,1070,1070,1070,0
|
|
20241024,114500,68654428,1070,1070,1070,1070,0
|
|
20241024,114400,68654428,1070,1070,1070,1070,3
|
|
20241024,114300,68651218,1075,1075,1075,1075,0
|
|
20241024,114200,68651218,1075,1075,1075,1075,0
|
|
20241024,114100,68651218,1075,1075,1075,1075,1
|
|
20241024,114000,68650143,1078,1078,1078,1078,0
|
|
20241024,113900,68650143,1078,1078,1078,1078,0
|
|
20241024,113800,68650143,1078,1078,1078,1078,0
|
|
20241024,113700,68650143,1078,1071,1078,1071,30
|
|
20241024,113600,68617909,1067,1067,1067,1067,0
|
|
20241024,113500,68617909,1067,1067,1067,1067,1
|
|
20241024,113400,68616842,1069,1069,1069,1069,0
|
|
20241024,113300,68616842,1069,1069,1069,1069,0
|
|
20241024,113200,68616842,1069,1069,1069,1069,0
|
|
20241024,113100,68616842,1069,1069,1069,1069,209
|
|
20241024,113000,68393421,1071,1071,1071,1071,1
|
|
20241024,112900,68392350,1071,1071,1071,1071,0
|
|
20241024,112800,68392350,1071,1071,1071,1071,0
|
|
20241024,112700,68392350,1071,1071,1071,1071,0
|
|
20241024,112600,68392350,1071,1071,1071,1071,0
|
|
20241024,112500,68392350,1071,1073,1073,1071,202
|
|
20241024,112400,68175608,1075,1072,1075,1072,101
|
|
20241024,112300,68067333,1072,1072,1072,1072,100
|
|
20241024,112200,67960133,1072,1072,1072,1072,0
|
|
20241024,112100,67960133,1072,1072,1072,1071,30
|
|
20241024,112000,67927992,1072,1072,1072,1072,0
|
|
20241024,111900,67927992,1072,1073,1073,1072,30
|
|
20241024,111800,67895822,1073,1073,1073,1073,32
|
|
20241024,111700,67861486,1073,1073,1073,1073,50
|
|
20241024,111600,67807836,1078,1078,1078,1078,1
|
|
20241024,111500,67806758,1075,1075,1080,1075,150
|
|
20241024,111400,67645368,1068,1069,1069,1068,1775
|
|
20241024,111300,65748093,1070,1071,1071,1070,512
|
|
20241024,111200,65200241,1076,1073,1076,1073,317
|
|
20241024,111100,64859218,1073,1073,1073,1073,277
|
|
20241024,111000,64561997,1073,1072,1073,1072,101
|
|
20241024,110900,64453682,1072,1072,1072,1072,100
|
|
20241024,110800,64346482,1069,1072,1072,1069,170
|
|
20241024,110700,64164599,1069,1069,1069,1069,291
|
|
20241024,110600,63853520,1069,1069,1069,1069,101
|
|
20241024,110500,63745551,1068,1068,1068,1068,156
|
|
20241024,110400,63578943,1068,1068,1068,1068,134
|
|
20241024,110300,63435831,1068,1068,1068,1068,0
|
|
20241024,110200,63435831,1068,1068,1068,1068,88
|
|
20241024,110100,63341847,1068,1068,1068,1067,76
|
|
20241024,110000,63260685,1065,1064,1068,1064,10
|
|
20241024,105900,63250036,1064,1068,1068,1064,4
|
|
20241024,105800,63245772,1068,1068,1068,1068,0
|
|
20241024,105700,63245772,1068,1068,1068,1068,17
|
|
20241024,105600,63227616,1063,1063,1063,1063,2
|
|
20241024,105500,63225490,1068,1068,1068,1068,0
|
|
20241024,105400,63225490,1068,1068,1068,1068,0
|
|
20241024,105300,63225490,1068,1068,1068,1068,0
|
|
20241024,105200,63225490,1068,1068,1068,1068,0
|
|
20241024,105100,63225490,1068,1068,1068,1068,0
|
|
20241024,105000,63225490,1068,1068,1068,1068,0
|
|
20241024,104900,63225490,1068,1068,1068,1068,0
|
|
20241024,104800,63225490,1068,1068,1068,1068,1
|
|
20241024,104700,63224422,1063,1063,1063,1063,3
|
|
20241024,104600,63221233,1063,1062,1063,1062,460
|
|
20241024,104500,62732711,1062,1062,1062,1062,212
|
|
20241024,104400,62507567,1062,1062,1062,1062,1
|
|
20241024,104300,62506505,1062,1062,1062,1062,0
|
|
20241024,104200,62506505,1062,1062,1062,1062,20
|
|
20241024,104100,62485265,1062,1062,1062,1062,51
|
|
20241024,104000,62431103,1058,1058,1058,1058,0
|
|
20241024,103900,62431103,1058,1058,1058,1058,77
|
|
20241024,103800,62349637,1057,1057,1057,1057,0
|
|
20241024,103700,62349637,1057,1057,1057,1057,230
|
|
20241024,103600,62106527,1056,1063,1063,1056,801
|
|
20241024,103500,61259772,1057,1057,1057,1057,0
|
|
20241024,103400,61259772,1057,1057,1057,1057,0
|
|
20241024,103300,61259772,1057,1057,1057,1057,0
|
|
20241024,103200,61259772,1057,1057,1057,1057,0
|
|
20241024,103100,61259772,1057,1057,1057,1057,0
|
|
20241024,103000,61259772,1057,1057,1057,1057,0
|
|
20241024,102900,61259772,1057,1057,1057,1057,0
|
|
20241024,102800,61259772,1057,1058,1058,1057,172
|
|
20241024,102700,61077868,1057,1060,1060,1057,647
|
|
20241024,102600,60393653,1060,1060,1060,1060,20
|
|
20241024,102500,60372453,1058,1060,1060,1058,112
|
|
20241024,102400,60253933,1057,1057,1057,1057,0
|
|
20241024,102300,60253933,1057,1060,1060,1057,708
|
|
20241024,102200,59505541,1060,1060,1060,1060,0
|
|
20241024,102100,59505541,1060,1060,1060,1060,12
|
|
20241024,102000,59492821,1060,1060,1060,1060,0
|
|
20241024,101900,59492821,1060,1060,1060,1060,17
|
|
20241024,101800,59474801,1058,1058,1058,1058,949
|
|
20241024,101700,58470759,1060,1060,1060,1060,16
|
|
20241024,101600,58453799,1056,1056,1056,1056,0
|
|
20241024,101500,58453799,1056,1056,1056,1056,0
|
|
20241024,101400,58453799,1056,1056,1056,1056,0
|
|
20241024,101300,58453799,1056,1056,1056,1056,17
|
|
20241024,101200,58435847,1056,1060,1060,1056,21
|
|
20241024,101100,58413667,1056,1056,1056,1056,398
|
|
20241024,101000,57993379,1055,1055,1055,1055,0
|
|
20241024,100900,57993379,1055,1055,1055,1055,0
|
|
20241024,100800,57993379,1055,1055,1055,1055,0
|
|
20241024,100700,57993379,1055,1055,1055,1055,1257
|
|
20241024,100600,56667244,1055,1056,1056,1055,1000
|
|
20241024,100500,55612194,1060,1060,1060,1060,15
|
|
20241024,100400,55596294,1055,1055,1055,1055,0
|
|
20241024,100300,55596294,1055,1055,1055,1055,500
|
|
20241024,100200,55068794,1054,1054,1054,1054,317
|
|
20241024,100100,54734676,1054,1060,1060,1054,1085
|
|
20241024,100000,53589950,1058,1058,1058,1058,0
|
|
20241024,095900,53589950,1058,1060,1060,1058,735
|
|
20241024,095800,52811520,1062,1061,1062,1061,1350
|
|
20241024,095700,51378098,1062,1062,1062,1062,0
|
|
20241024,095600,51378098,1062,1062,1062,1062,24
|
|
20241024,095500,51352610,1062,1062,1062,1062,1
|
|
20241024,095400,51351548,1062,1062,1062,1062,10
|
|
20241024,095300,51340928,1063,1063,1063,1063,28
|
|
20241024,095200,51311164,1064,1064,1064,1064,0
|
|
20241024,095100,51311164,1064,1064,1064,1064,0
|
|
20241024,095000,51311164,1064,1059,1064,1057,1700
|
|
20241024,094900,49513009,1059,1059,1059,1059,0
|
|
20241024,094800,49513009,1059,1059,1059,1059,0
|
|
20241024,094700,49513009,1059,1060,1060,1059,11
|
|
20241024,094600,49501358,1060,1060,1060,1060,0
|
|
20241024,094500,49501358,1060,1060,1060,1060,86
|
|
20241024,094400,49410198,1060,1060,1060,1060,212
|
|
20241024,094300,49185478,1061,1062,1062,1061,126
|
|
20241024,094200,49051790,1061,1061,1061,1061,2
|
|
20241024,094100,49049668,1061,1061,1061,1061,0
|
|
20241024,094000,49049668,1061,1061,1061,1061,1
|
|
20241024,093900,49048607,1066,1066,1066,1066,10
|
|
20241024,093800,49037947,1066,1066,1066,1066,5000
|
|
20241024,093700,43707947,1066,1066,1066,1066,0
|
|
20241024,093600,43707947,1066,1066,1066,1066,0
|
|
20241024,093500,43707947,1066,1066,1066,1066,20
|
|
20241024,093400,43686627,1066,1055,1066,1054,1355
|
|
20241024,093300,42255031,1055,1060,1060,1055,8503
|
|
20241024,093200,33276111,1065,1064,1065,1060,807
|
|
20241024,093100,32418178,1065,1064,1065,1064,70
|
|
20241024,093000,32343682,1065,1065,1065,1065,111
|
|
20241024,092900,32225467,1065,1065,1065,1061,753
|
|
20241024,092800,31425522,1065,1065,1065,1064,55
|
|
20241024,092700,31366974,1063,1063,1063,1063,1
|
|
20241024,092600,31365911,1061,1061,1061,1061,120
|
|
20241024,092500,31238591,1066,1060,1066,1060,103
|
|
20241024,092400,31129394,1066,1061,1066,1060,1119
|
|
20241024,092300,29942585,1061,1060,1061,1060,3
|
|
20241024,092200,29939404,1060,1060,1060,1060,0
|
|
20241024,092100,29939404,1060,1060,1060,1060,2022
|
|
20241024,092000,27796084,1051,1051,1051,1051,0
|
|
20241024,091900,27796084,1051,1056,1056,1051,3795
|
|
20241024,091800,23804457,1064,1055,1064,1055,5687
|
|
20241024,091700,17777546,1064,1060,1064,1054,502
|
|
20241024,091600,17246818,1064,1064,1064,1064,0
|
|
20241024,091500,17246818,1064,1066,1066,1064,1535
|
|
20241024,091400,15610668,1067,1081,1081,1066,3120
|
|
20241024,091300,12279547,1081,1074,1081,1074,800
|
|
20241024,091200,11415947,1064,1064,1064,1064,2269
|
|
20241024,091100,9001731,1064,1055,1064,1053,1055
|
|
20241024,091000,7890599,1064,1072,1072,1054,3587
|
|
20241024,090900,4075958,1073,1073,1073,1073,12
|
|
20241024,090800,4063082,1073,1073,1073,1073,14
|
|
20241024,090700,4048060,1073,1073,1073,1073,24
|
|
20241024,090600,4022308,1073,1073,1073,1073,500
|
|
20241024,090500,3485808,1080,1080,1080,1080,5
|
|
20241024,090400,3480408,1073,1073,1073,1073,6
|
|
20241024,090300,3473970,1073,1073,1073,1073,200
|
|
20241024,090200,3259370,1073,1075,1075,1073,1234
|
|
20241024,090100,1933433,1076,1076,1076,1076,1658
|
|
20241024,090000,149425,1075,1075,1075,1075,139
|