600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185700,954924181,1443,1443,1443,1443,6760
|
|
20241025,185600,954924181,1443,1443,1443,1443,0
|
|
20241025,185500,954924181,1443,1443,1443,1443,0
|
|
20241025,185400,954924181,1443,1443,1443,1443,0
|
|
20241025,185300,954924181,1443,1443,1443,1443,0
|
|
20241025,185200,954924181,1443,1443,1443,1443,0
|
|
20241025,185100,954924181,1443,1443,1443,1443,0
|
|
20241025,185000,954924181,1443,1443,1443,1443,0
|
|
20241025,184900,954924181,1443,1443,1443,1443,0
|
|
20241025,184800,954924181,1443,1443,1443,1443,0
|
|
20241025,184700,954924181,1443,1443,1443,1443,0
|
|
20241025,184600,954924181,1443,1443,1443,1443,0
|
|
20241025,184500,954924181,1443,1443,1443,1443,0
|
|
20241025,184400,954924181,1443,1443,1443,1443,0
|
|
20241025,184300,954924181,1443,1443,1443,1443,0
|
|
20241025,184200,954924181,1443,1443,1443,1443,0
|
|
20241025,184100,954924181,1443,1443,1443,1443,0
|
|
20241025,184000,954924181,1443,1443,1443,1443,0
|
|
20241025,183900,954924181,1443,1443,1443,1443,0
|
|
20241025,183800,954924181,1443,1443,1443,1443,0
|
|
20241025,183700,954924181,1443,1443,1443,1443,0
|
|
20241025,183600,954924181,1443,1443,1443,1443,0
|
|
20241025,183500,954924181,1443,1443,1443,1443,0
|
|
20241025,183400,954924181,1443,1443,1443,1443,0
|
|
20241025,183300,954924181,1443,1443,1443,1443,0
|
|
20241025,183200,954924181,1443,1443,1443,1443,0
|
|
20241025,183100,954924181,1443,1443,1443,1443,0
|
|
20241025,183000,954924181,1443,1443,1443,1443,0
|
|
20241025,182900,954924181,1443,1443,1443,1443,0
|
|
20241025,182800,954924181,1443,1443,1443,1443,0
|
|
20241025,182700,954924181,1443,1443,1443,1443,6760
|
|
20241025,182600,954924181,1443,1443,1443,1443,0
|
|
20241025,182500,954924181,1443,1443,1443,1443,0
|
|
20241025,182400,954924181,1443,1443,1443,1443,0
|
|
20241025,182300,954924181,1443,1443,1443,1443,0
|
|
20241025,182200,954924181,1443,1443,1443,1443,0
|
|
20241025,182100,954924181,1443,1443,1443,1443,0
|
|
20241025,182000,954924181,1443,1443,1443,1443,0
|
|
20241025,181900,954924181,1443,1443,1443,1443,0
|
|
20241025,181800,954924181,1443,1443,1443,1443,0
|
|
20241025,181700,954924181,1443,1443,1443,1443,0
|
|
20241025,181600,954924181,1443,1443,1443,1443,0
|
|
20241025,181500,954924181,1443,1443,1443,1443,0
|
|
20241025,181400,954924181,1443,1443,1443,1443,0
|
|
20241025,181300,954924181,1443,1443,1443,1443,0
|
|
20241025,181200,954924181,1443,1443,1443,1443,0
|
|
20241025,181100,954924181,1443,1443,1443,1443,0
|
|
20241025,181000,954924181,1443,1443,1443,1443,0
|
|
20241025,180900,954924181,1443,1443,1443,1443,0
|
|
20241025,180800,954924181,1443,1443,1443,1443,0
|
|
20241025,180700,954924181,1443,1443,1443,1443,0
|
|
20241025,180600,954924181,1443,1443,1443,1443,0
|
|
20241025,180500,954924181,1443,1443,1443,1443,0
|
|
20241025,180400,954924181,1443,1443,1443,1443,0
|
|
20241025,180300,954924181,1443,1443,1443,1443,0
|
|
20241025,180200,954924181,1443,1443,1443,1443,0
|
|
20241025,180100,954924181,1443,1443,1443,1443,0
|
|
20241025,180000,954924181,1443,1443,1443,1443,0
|
|
20241025,175900,954924181,1443,1443,1443,1443,0
|
|
20241025,175800,954924181,1443,1443,1443,1443,0
|
|
20241025,175700,954924181,1443,1443,1443,1443,6760
|
|
20241025,175600,954924181,1443,1443,1443,1443,0
|
|
20241025,175500,954924181,1443,1443,1443,1443,0
|
|
20241025,175400,954924181,1443,1443,1443,1443,0
|
|
20241025,175300,954924181,1443,1443,1443,1443,0
|
|
20241025,175200,954924181,1443,1443,1443,1443,0
|
|
20241025,175100,954924181,1443,1443,1443,1443,0
|
|
20241025,175000,954924181,1443,1443,1443,1443,0
|
|
20241025,174900,954924181,1443,1443,1443,1443,0
|
|
20241025,174800,954924181,1443,1443,1443,1443,0
|
|
20241025,174700,954924181,1443,1443,1443,1443,0
|
|
20241025,174600,954924181,1443,1443,1443,1443,0
|
|
20241025,174500,954924181,1443,1443,1443,1443,0
|
|
20241025,174400,954924181,1443,1443,1443,1443,0
|
|
20241025,174300,954924181,1443,1443,1443,1443,0
|
|
20241025,174200,954924181,1443,1443,1443,1443,0
|
|
20241025,174100,954924181,1443,1443,1443,1443,0
|
|
20241025,174000,954924181,1443,1443,1443,1443,0
|
|
20241025,173900,954924181,1443,1443,1443,1443,0
|
|
20241025,173800,954924181,1443,1443,1443,1443,0
|
|
20241025,173700,954924181,1443,1443,1443,1443,0
|
|
20241025,173600,954924181,1443,1443,1443,1443,0
|
|
20241025,173500,954924181,1443,1443,1443,1443,0
|
|
20241025,173400,954924181,1443,1443,1443,1443,0
|
|
20241025,173300,954924181,1443,1443,1443,1443,0
|
|
20241025,173200,954924181,1443,1443,1443,1443,0
|
|
20241025,173100,954924181,1443,1443,1443,1443,0
|
|
20241025,173000,954924181,1443,1443,1443,1443,0
|
|
20241025,172900,954924181,1443,1443,1443,1443,0
|
|
20241025,172800,954924181,1443,1443,1443,1443,0
|
|
20241025,172700,954924181,1443,1443,1443,1443,6760
|
|
20241025,172600,954924181,1443,1443,1443,1443,0
|
|
20241025,172500,954924181,1443,1443,1443,1443,0
|
|
20241025,172400,954924181,1443,1443,1443,1443,0
|
|
20241025,172300,954924181,1443,1443,1443,1443,0
|
|
20241025,172200,954924181,1443,1443,1443,1443,0
|
|
20241025,172100,954924181,1443,1443,1443,1443,0
|
|
20241025,172000,954924181,1443,1443,1443,1443,0
|
|
20241025,171900,954924181,1443,1443,1443,1443,0
|
|
20241025,171800,954924181,1443,1443,1443,1443,0
|
|
20241025,171700,954924181,1443,1443,1443,1443,0
|
|
20241025,171600,954924181,1443,1443,1443,1443,0
|
|
20241025,171500,954924181,1443,1443,1443,1443,0
|
|
20241025,171400,954924181,1443,1443,1443,1443,0
|
|
20241025,171300,954924181,1443,1443,1443,1443,0
|
|
20241025,171200,954924181,1443,1443,1443,1443,0
|
|
20241025,171100,954924181,1443,1443,1443,1443,0
|
|
20241025,171000,954924181,1443,1443,1443,1443,0
|
|
20241025,170900,954924181,1443,1443,1443,1443,0
|
|
20241025,170800,954924181,1443,1443,1443,1443,0
|
|
20241025,170700,954924181,1443,1443,1443,1443,0
|
|
20241025,170600,954924181,1443,1443,1443,1443,0
|
|
20241025,170500,954924181,1443,1443,1443,1443,0
|
|
20241025,170400,954924181,1443,1443,1443,1443,0
|
|
20241025,170300,954924181,1443,1443,1443,1443,0
|
|
20241025,170200,954924181,1443,1443,1443,1443,0
|
|
20241025,170100,954924181,1443,1443,1443,1443,0
|
|
20241025,170000,954924181,1443,1443,1443,1443,0
|
|
20241025,165900,954924181,1443,1443,1443,1443,0
|
|
20241025,165800,954924181,1443,1443,1443,1443,0
|
|
20241025,165700,954924181,1443,1443,1443,1443,6760
|
|
20241025,165600,954924181,1443,1443,1443,1443,0
|
|
20241025,165500,954924181,1443,1443,1443,1443,0
|
|
20241025,165400,954924181,1443,1443,1443,1443,0
|
|
20241025,165300,954924181,1443,1443,1443,1443,0
|
|
20241025,165200,954924181,1443,1443,1443,1443,0
|
|
20241025,165100,954924181,1443,1443,1443,1443,0
|
|
20241025,165000,954924181,1443,1443,1443,1443,0
|
|
20241025,164900,954924181,1443,1443,1443,1443,0
|
|
20241025,164800,954924181,1443,1443,1443,1443,0
|
|
20241025,164700,954924181,1443,1443,1443,1443,0
|
|
20241025,164600,954924181,1443,1443,1443,1443,0
|
|
20241025,164500,954924181,1443,1443,1443,1443,0
|
|
20241025,164400,954924181,1443,1443,1443,1443,0
|
|
20241025,164300,954924181,1443,1443,1443,1443,0
|
|
20241025,164200,954924181,1443,1443,1443,1443,0
|
|
20241025,164100,954924181,1443,1443,1443,1443,0
|
|
20241025,164000,954924181,1443,1443,1443,1443,0
|
|
20241025,163900,954924181,1443,1443,1443,1443,0
|
|
20241025,163800,954924181,1443,1443,1443,1443,0
|
|
20241025,163700,954924181,1443,1443,1443,1443,0
|
|
20241025,163600,954924181,1443,1443,1443,1443,0
|
|
20241025,163500,954924181,1443,1443,1443,1443,0
|
|
20241025,163400,954924181,1443,1443,1443,1443,0
|
|
20241025,163300,954924181,1443,1443,1443,1443,0
|
|
20241025,163200,954924181,1443,1443,1443,1443,0
|
|
20241025,163100,954924181,1443,1443,1443,1443,0
|
|
20241025,163000,954924181,1443,1443,1443,1443,0
|
|
20241025,162900,954924181,1443,1443,1443,1443,0
|
|
20241025,162800,954924181,1443,1443,1443,1443,0
|
|
20241025,162700,954924181,1443,1443,1443,1443,6760
|
|
20241025,162600,954924181,1443,1443,1443,1443,0
|
|
20241025,162500,954924181,1443,1443,1443,1443,0
|
|
20241025,162400,954924181,1443,1443,1443,1443,0
|
|
20241025,162300,954924181,1443,1443,1443,1443,0
|
|
20241025,162200,954924181,1443,1443,1443,1443,0
|
|
20241025,162100,954924181,1443,1443,1443,1443,0
|
|
20241025,162000,954924181,1443,1443,1443,1443,0
|
|
20241025,161900,954924181,1443,1443,1443,1443,0
|
|
20241025,161800,954924181,1443,1443,1443,1443,0
|
|
20241025,161700,954924181,1443,1443,1443,1443,0
|
|
20241025,161600,954924181,1443,1443,1443,1443,0
|
|
20241025,161500,954924181,1443,1443,1443,1443,0
|
|
20241025,161400,954924181,1443,1443,1443,1443,0
|
|
20241025,161300,954924181,1443,1443,1443,1443,0
|
|
20241025,161200,954924181,1443,1443,1443,1443,0
|
|
20241025,161100,954924181,1443,1443,1443,1443,0
|
|
20241025,161000,954924181,1443,1443,1443,1443,0
|
|
20241025,160900,954924181,1443,1443,1443,1443,0
|
|
20241025,160800,954924181,1443,1443,1443,1443,0
|
|
20241025,160700,954924181,1443,1443,1443,1443,0
|
|
20241025,160600,954924181,1443,1443,1443,1443,0
|
|
20241025,160500,954924181,1443,1443,1443,1443,0
|
|
20241025,160400,954924181,1443,1443,1443,1443,0
|
|
20241025,160300,954924181,1443,1443,1443,1443,0
|
|
20241025,160200,954924181,1443,1443,1443,1443,0
|
|
20241025,160100,954924181,1443,1443,1443,1443,0
|
|
20241025,160000,954924181,1443,1443,1443,1443,0
|
|
20241025,155900,954924181,1443,1443,1443,1443,0
|
|
20241025,155800,954924181,1443,1443,1443,1443,0
|
|
20241025,155700,954924181,1443,1443,1443,1443,6760
|
|
20241025,155600,954924181,1443,1443,1443,1443,0
|
|
20241025,155500,954924181,1443,1443,1443,1443,0
|
|
20241025,155400,954924181,1443,1443,1443,1443,0
|
|
20241025,155300,954924181,1443,1443,1443,1443,0
|
|
20241025,155200,954924181,1443,1443,1443,1443,0
|
|
20241025,155100,954924181,1443,1443,1443,1443,0
|
|
20241025,155000,954924181,1443,1443,1443,1443,0
|
|
20241025,154900,954924181,1443,1443,1443,1443,0
|
|
20241025,154800,954924181,1443,1443,1443,1443,0
|
|
20241025,154700,954924181,1443,1443,1443,1443,0
|
|
20241025,154600,954924181,1443,1443,1443,1443,0
|
|
20241025,154500,954924181,1443,1443,1443,1443,0
|
|
20241025,154400,954924181,1443,1443,1443,1443,0
|
|
20241025,154300,954924181,1443,1443,1443,1443,0
|
|
20241025,154200,954924181,1443,1443,1443,1443,0
|
|
20241025,154100,954924181,1443,1443,1443,1443,0
|
|
20241025,154000,954924181,1443,1443,1443,1443,0
|
|
20241025,153900,954924181,1443,1443,1443,1443,0
|
|
20241025,153800,954924181,1443,1443,1443,1443,0
|
|
20241025,153700,954924181,1443,1443,1443,1443,0
|
|
20241025,153600,954924181,1443,1443,1443,1443,0
|
|
20241025,153500,954924181,1443,1443,1443,1443,0
|
|
20241025,153400,954924181,1443,1443,1443,1443,0
|
|
20241025,153300,954924181,1443,1443,1443,1443,0
|
|
20241025,153200,954924181,1443,1443,1443,1443,0
|
|
20241025,153100,954924181,1443,1443,1443,1443,0
|
|
20241025,153000,954924181,1443,1443,1443,1443,6760
|
|
20241025,152900,945169501,1443,1443,1443,1443,0
|
|
20241025,152800,945169501,1443,1443,1443,1443,0
|
|
20241025,152700,945169501,1443,1443,1443,1443,0
|
|
20241025,152600,945169501,1443,1443,1443,1443,0
|
|
20241025,152500,945169501,1443,1443,1443,1443,0
|
|
20241025,152400,945169501,1443,1443,1443,1443,0
|
|
20241025,152300,945169501,1443,1443,1443,1443,0
|
|
20241025,152200,945169501,1443,1443,1443,1443,0
|
|
20241025,152100,945169501,1443,1443,1443,1443,0
|
|
20241025,152000,945169501,1443,1443,1443,1443,0
|
|
20241025,151900,945169501,1443,1441,1443,1441,612
|
|
20241025,151800,944287495,1442,1443,1443,1442,1134
|
|
20241025,151700,942651266,1443,1443,1443,1442,111
|
|
20241025,151600,942491193,1442,1441,1442,1441,1821
|
|
20241025,151500,939866631,1441,1442,1442,1441,333
|
|
20241025,151400,939386770,1441,1441,1442,1441,1981
|
|
20241025,151300,936530648,1441,1441,1442,1441,835
|
|
20241025,151200,935327412,1441,1442,1442,1441,177
|
|
20241025,151100,935072238,1442,1443,1443,1441,170
|
|
20241025,151000,934827216,1443,1443,1444,1443,193
|
|
20241025,150900,934548716,1444,1443,1444,1443,110
|
|
20241025,150800,934389976,1443,1444,1444,1443,160
|
|
20241025,150700,934159038,1443,1442,1443,1440,2454
|
|
20241025,150600,930623293,1442,1442,1442,1441,691
|
|
20241025,150500,929626876,1441,1442,1443,1441,821
|
|
20241025,150400,928443474,1443,1443,1443,1443,1
|
|
20241025,150300,928442031,1443,1440,1443,1440,8718
|
|
20241025,150200,915883704,1441,1442,1443,1440,29386
|
|
20241025,150100,873522139,1442,1442,1442,1442,7
|
|
20241025,150000,873512045,1443,1443,1443,1441,861
|
|
20241025,145900,872269792,1443,1442,1443,1442,406
|
|
20241025,145800,871684334,1442,1443,1443,1442,176
|
|
20241025,145700,871430539,1442,1443,1443,1442,72
|
|
20241025,145600,871326714,1441,1441,1441,1441,1
|
|
20241025,145500,871325273,1441,1442,1442,1441,2316
|
|
20241025,145400,867985719,1441,1441,1441,1441,1032
|
|
20241025,145300,866498607,1441,1441,1441,1441,3129
|
|
20241025,145200,861989718,1441,1441,1442,1441,1212
|
|
20241025,145100,860243225,1442,1442,1442,1441,113
|
|
20241025,145000,860080280,1441,1441,1441,1441,20
|
|
20241025,144900,860051460,1442,1442,1442,1441,5079
|
|
20241025,144800,852730598,1441,1441,1442,1441,7286
|
|
20241025,144700,842231469,1442,1443,1443,1442,5218
|
|
20241025,144600,834707093,1443,1444,1444,1443,1771
|
|
20241025,144500,832151523,1444,1444,1444,1444,2014
|
|
20241025,144400,829243307,1445,1445,1445,1444,609
|
|
20241025,144300,828363303,1445,1445,1445,1445,129
|
|
20241025,144200,828176898,1445,1445,1445,1445,1001
|
|
20241025,144100,826730453,1445,1445,1445,1445,4000
|
|
20241025,144000,820950453,1445,1445,1445,1445,0
|
|
20241025,143900,820950453,1445,1445,1445,1445,270
|
|
20241025,143800,820560303,1446,1446,1446,1445,77
|
|
20241025,143700,820449031,1445,1445,1445,1445,2105
|
|
20241025,143600,817407306,1446,1445,1446,1445,2021
|
|
20241025,143500,814486940,1445,1445,1446,1445,2706
|
|
20241025,143400,810576768,1445,1445,1445,1445,6300
|
|
20241025,143300,801473268,1446,1445,1446,1445,363
|
|
20241025,143200,800948703,1446,1446,1446,1446,1910
|
|
20241025,143100,798186843,1445,1447,1447,1445,3878
|
|
20241025,143000,792579819,1446,1446,1446,1446,0
|
|
20241025,142900,792579819,1446,1446,1446,1445,1319
|
|
20241025,142800,790672875,1446,1445,1446,1445,1261
|
|
20241025,142700,788849569,1445,1448,1448,1445,13332
|
|
20241025,142600,769571762,1448,1448,1448,1448,506
|
|
20241025,142500,768839074,1449,1449,1449,1448,713
|
|
20241025,142400,767806197,1448,1449,1449,1448,3074
|
|
20241025,142300,763353305,1449,1449,1450,1449,3410
|
|
20241025,142200,758410605,1450,1450,1450,1450,1667
|
|
20241025,142100,755993455,1451,1450,1451,1450,2300
|
|
20241025,142000,752657455,1451,1451,1451,1451,1
|
|
20241025,141900,752656004,1451,1452,1452,1451,1557
|
|
20241025,141800,750395782,1452,1452,1452,1452,50
|
|
20241025,141700,750323182,1452,1451,1452,1451,414
|
|
20241025,141600,749722058,1452,1452,1452,1452,995
|
|
20241025,141500,748277318,1453,1453,1453,1452,579
|
|
20241025,141400,747436381,1453,1454,1454,1453,938
|
|
20241025,141300,746072916,1453,1454,1455,1453,143
|
|
20241025,141200,745865130,1454,1454,1454,1454,60
|
|
20241025,141100,745777890,1456,1456,1456,1456,101
|
|
20241025,141000,745630834,1454,1454,1454,1454,1
|
|
20241025,140900,745629380,1455,1456,1456,1455,345
|
|
20241025,140800,745127394,1456,1456,1456,1456,0
|
|
20241025,140700,745127394,1456,1456,1456,1456,0
|
|
20241025,140600,745127394,1456,1456,1456,1456,0
|
|
20241025,140500,745127394,1456,1456,1456,1456,100
|
|
20241025,140400,744981794,1456,1456,1456,1456,0
|
|
20241025,140300,744981794,1456,1455,1456,1455,1026
|
|
20241025,140200,743488038,1456,1456,1456,1455,235
|
|
20241025,140100,743145896,1456,1456,1456,1456,0
|
|
20241025,140000,743145896,1456,1456,1456,1456,50
|
|
20241025,135900,743073096,1456,1456,1456,1456,1253
|
|
20241025,135800,741248728,1456,1457,1457,1456,1206
|
|
20241025,135700,739491792,1457,1456,1457,1456,2919
|
|
20241025,135600,735239728,1456,1456,1456,1456,652
|
|
20241025,135500,734290416,1455,1455,1456,1455,1410
|
|
20241025,135400,732237865,1455,1455,1455,1455,1539
|
|
20241025,135300,729998620,1455,1455,1455,1455,139
|
|
20241025,135200,729796375,1455,1455,1455,1455,143
|
|
20241025,135100,729588310,1451,1450,1451,1450,1494
|
|
20241025,135000,727420609,1450,1450,1450,1450,484
|
|
20241025,134900,726718809,1451,1451,1451,1451,211
|
|
20241025,134800,726412648,1451,1452,1453,1451,1524
|
|
20241025,134700,724200239,1453,1453,1453,1453,0
|
|
20241025,134600,724200239,1453,1453,1453,1453,26
|
|
20241025,134500,724162461,1454,1454,1454,1454,0
|
|
20241025,134400,724162461,1454,1454,1454,1454,5018
|
|
20241025,134300,716866289,1453,1453,1453,1453,27
|
|
20241025,134200,716827058,1453,1453,1453,1453,13
|
|
20241025,134100,716808169,1454,1454,1454,1454,1
|
|
20241025,134000,716806715,1452,1452,1452,1452,0
|
|
20241025,133900,716806715,1452,1452,1452,1452,13
|
|
20241025,133800,716787839,1452,1452,1452,1452,300
|
|
20241025,133700,716352239,1454,1454,1454,1454,2
|
|
20241025,133600,716349331,1454,1454,1454,1454,300
|
|
20241025,133500,715913131,1454,1454,1454,1454,2
|
|
20241025,133400,715910223,1454,1449,1454,1449,2801
|
|
20241025,133300,711847077,1446,1450,1450,1446,627
|
|
20241025,133200,710939828,1450,1450,1450,1450,100
|
|
20241025,133100,710794828,1450,1446,1450,1446,1501
|
|
20241025,133000,708622829,1447,1450,1450,1447,4781
|
|
20241025,132900,701699944,1450,1450,1450,1450,2666
|
|
20241025,132800,697834244,1450,1450,1450,1450,1101
|
|
20241025,132700,696237794,1450,1451,1451,1450,2971
|
|
20241025,132600,691929735,1451,1451,1452,1451,1091
|
|
20241025,132500,690346684,1451,1453,1453,1450,20334
|
|
20241025,132400,660853983,1453,1453,1453,1453,45
|
|
20241025,132300,660788598,1452,1451,1452,1451,115
|
|
20241025,132200,660621638,1452,1452,1452,1452,2012
|
|
20241025,132100,657700214,1452,1452,1452,1452,35
|
|
20241025,132000,657649394,1451,1452,1452,1451,3511
|
|
20241025,131900,652554433,1452,1452,1452,1452,6
|
|
20241025,131800,652545721,1452,1452,1452,1452,45
|
|
20241025,131700,652480381,1453,1453,1453,1452,547
|
|
20241025,131600,651686123,1452,1452,1453,1452,1234
|
|
20241025,131500,649894344,1453,1453,1453,1453,2
|
|
20241025,131400,649891438,1452,1452,1452,1452,810
|
|
20241025,131300,648715318,1452,1452,1452,1452,0
|
|
20241025,131200,648715318,1452,1452,1453,1452,222
|
|
20241025,131100,648392935,1453,1454,1454,1452,5436
|
|
20241025,131000,640499139,1454,1453,1454,1453,201
|
|
20241025,130900,640207085,1453,1454,1454,1453,41
|
|
20241025,130800,640147482,1453,1453,1453,1453,1
|
|
20241025,130700,640146029,1452,1454,1454,1452,276
|
|
20241025,130600,639744824,1454,1453,1454,1453,17
|
|
20241025,130500,639720122,1453,1453,1453,1453,105
|
|
20241025,130400,639567557,1454,1454,1454,1454,610
|
|
20241025,130300,638680617,1454,1454,1454,1454,0
|
|
20241025,130200,638680617,1454,1454,1454,1454,400
|
|
20241025,130100,638099017,1454,1454,1454,1454,3
|
|
20241025,130000,638094655,1454,1453,1454,1453,117
|
|
20241025,125900,637924652,1453,1455,1455,1453,43
|
|
20241025,125800,637862161,1455,1455,1455,1455,1
|
|
20241025,125700,637860706,1453,1453,1453,1453,1393
|
|
20241025,125600,635836677,1453,1452,1453,1452,2001
|
|
20241025,125500,632931224,1453,1452,1453,1452,1214
|
|
20241025,125400,631168380,1452,1453,1453,1452,1849
|
|
20241025,125300,628482368,1453,1453,1453,1452,3806
|
|
20241025,125200,622954533,1453,1454,1454,1453,1754
|
|
20241025,125100,620404831,1455,1455,1455,1455,2012
|
|
20241025,125000,617477371,1454,1454,1454,1454,800
|
|
20241025,124900,616314171,1454,1454,1454,1454,152
|
|
20241025,124800,616093163,1454,1454,1454,1454,1
|
|
20241025,124700,616091709,1453,1453,1457,1453,12
|
|
20241025,124600,616074233,1457,1457,1457,1457,100
|
|
20241025,124500,615928533,1458,1458,1458,1458,1
|
|
20241025,124400,615927075,1458,1458,1458,1458,6
|
|
20241025,124300,615918327,1458,1458,1458,1458,3
|
|
20241025,124200,615913953,1458,1458,1458,1452,8034
|
|
20241025,124100,604224208,1458,1458,1458,1458,76
|
|
20241025,124000,604113400,1459,1459,1459,1459,0
|
|
20241025,123900,604113400,1459,1459,1459,1459,1
|
|
20241025,123800,604111941,1458,1458,1458,1458,0
|
|
20241025,123700,604111941,1458,1458,1458,1458,567
|
|
20241025,123600,603285255,1458,1458,1458,1458,0
|
|
20241025,123500,603285255,1458,1458,1458,1458,1
|
|
20241025,123400,603283797,1456,1458,1458,1456,600
|
|
20241025,123300,602409997,1458,1457,1458,1456,139
|
|
20241025,123200,602207474,1457,1457,1457,1457,48
|
|
20241025,123100,602137538,1457,1457,1457,1457,3
|
|
20241025,123000,602133167,1458,1458,1458,1458,52
|
|
20241025,122900,602057351,1458,1458,1458,1458,601
|
|
20241025,122800,601181093,1458,1457,1458,1457,318
|
|
20241025,122700,600717459,1456,1455,1456,1455,21
|
|
20241025,122600,600686894,1454,1454,1454,1454,1004
|
|
20241025,122500,599227078,1453,1453,1453,1453,2612
|
|
20241025,122400,595431842,1453,1453,1453,1453,0
|
|
20241025,122300,595431842,1453,1453,1453,1453,32
|
|
20241025,122200,595385346,1453,1454,1454,1453,18
|
|
20241025,122100,595359191,1453,1453,1453,1453,14
|
|
20241025,122000,595338849,1453,1453,1453,1453,1
|
|
20241025,121900,595337396,1458,1458,1458,1458,0
|
|
20241025,121800,595337396,1458,1458,1458,1458,0
|
|
20241025,121700,595337396,1458,1457,1458,1451,14093
|
|
20241025,121600,574870579,1457,1457,1457,1457,143
|
|
20241025,121500,574662228,1457,1457,1457,1457,614
|
|
20241025,121400,573767630,1457,1457,1457,1457,308
|
|
20241025,121300,573318874,1457,1458,1458,1457,165
|
|
20241025,121200,573078447,1458,1459,1459,1458,190
|
|
20241025,121100,572801426,1459,1457,1459,1457,210
|
|
20241025,121000,572495250,1456,1456,1456,1456,10
|
|
20241025,120900,572480690,1456,1460,1460,1452,65741
|
|
20241025,120800,476863450,1460,1459,1460,1459,156
|
|
20241025,120700,476635815,1460,1460,1460,1460,11
|
|
20241025,120600,476619755,1460,1460,1460,1460,100
|
|
20241025,120500,476473755,1460,1459,1460,1459,8
|
|
20241025,120400,476462082,1460,1459,1460,1459,16
|
|
20241025,120300,476438737,1460,1460,1460,1460,6
|
|
20241025,120200,476429977,1460,1460,1460,1460,5
|
|
20241025,120100,476422677,1460,1460,1460,1460,1000
|
|
20241025,120000,474962677,1460,1459,1460,1459,152
|
|
20241025,115900,474740788,1460,1460,1460,1460,9
|
|
20241025,115800,474727648,1459,1459,1459,1459,9
|
|
20241025,115700,474714517,1460,1460,1460,1460,100
|
|
20241025,115600,474568517,1460,1460,1460,1460,1060
|
|
20241025,115500,473020917,1460,1460,1460,1460,0
|
|
20241025,115400,473020917,1460,1460,1460,1460,0
|
|
20241025,115300,473020917,1460,1460,1460,1460,1010
|
|
20241025,115200,471546317,1460,1460,1460,1460,360
|
|
20241025,115100,471020717,1459,1458,1459,1458,71
|
|
20241025,115000,470917175,1460,1460,1460,1460,603
|
|
20241025,114900,470036795,1460,1460,1460,1460,0
|
|
20241025,114800,470036795,1460,1460,1460,1460,0
|
|
20241025,114700,470036795,1460,1460,1460,1460,1
|
|
20241025,114600,470035335,1457,1459,1459,1457,308
|
|
20241025,114500,469585965,1459,1459,1459,1459,3
|
|
20241025,114400,469581588,1456,1457,1457,1456,8000
|
|
20241025,114300,457933216,1457,1458,1458,1457,5993
|
|
20241025,114200,449199410,1458,1457,1458,1457,783
|
|
20241025,114100,448058572,1456,1458,1458,1456,654
|
|
20241025,114000,447106346,1456,1456,1456,1456,5798
|
|
20241025,113900,438664458,1457,1458,1458,1457,3966
|
|
20241025,113800,432885966,1458,1459,1459,1458,251
|
|
20241025,113700,432520007,1460,1460,1460,1460,0
|
|
20241025,113600,432520007,1460,1460,1460,1460,0
|
|
20241025,113500,432520007,1460,1459,1460,1459,1014
|
|
20241025,113400,431040570,1459,1458,1459,1458,4722
|
|
20241025,113300,424154773,1459,1459,1459,1459,426
|
|
20241025,113200,423533239,1459,1459,1459,1459,1973
|
|
20241025,113100,420654632,1458,1460,1460,1458,1079
|
|
20241025,113000,419080321,1459,1460,1460,1459,501
|
|
20241025,112900,418349361,1460,1460,1460,1460,100
|
|
20241025,112800,418203361,1460,1460,1461,1460,3836
|
|
20241025,112700,412602458,1460,1460,1462,1460,2576
|
|
20241025,112600,408839185,1460,1462,1462,1460,16260
|
|
20241025,112500,385094985,1462,1461,1462,1461,68
|
|
20241025,112400,384995618,1461,1462,1462,1461,459
|
|
20241025,112300,384324605,1462,1461,1462,1461,770
|
|
20241025,112200,383198886,1461,1461,1462,1461,184
|
|
20241025,112100,382930047,1461,1460,1462,1460,1274
|
|
20241025,112000,381068586,1460,1460,1460,1460,842
|
|
20241025,111900,379839266,1461,1461,1461,1461,657
|
|
20241025,111800,378879389,1461,1461,1461,1460,290
|
|
20241025,111700,378455739,1461,1461,1461,1460,446
|
|
20241025,111600,377804279,1460,1460,1461,1460,4712
|
|
20241025,111500,370922048,1461,1461,1461,1461,90
|
|
20241025,111400,370790558,1461,1460,1461,1460,1927
|
|
20241025,111300,367975711,1461,1461,1461,1461,14
|
|
20241025,111200,367955257,1461,1461,1461,1460,2076
|
|
20241025,111100,364924221,1461,1461,1461,1461,18
|
|
20241025,111000,364897923,1461,1461,1461,1460,662
|
|
20241025,110900,363931062,1461,1461,1461,1461,219
|
|
20241025,110800,363611103,1461,1461,1461,1460,352
|
|
20241025,110700,363096878,1461,1461,1461,1460,2226
|
|
20241025,110600,359846692,1460,1462,1462,1460,3707
|
|
20241025,110500,354431108,1462,1460,1462,1460,1566
|
|
20241025,110400,352141863,1461,1461,1461,1460,3980
|
|
20241025,110300,346327463,1461,1461,1462,1461,7494
|
|
20241025,110200,335378728,1461,1462,1462,1461,2017
|
|
20241025,110100,332429880,1461,1462,1462,1461,1419
|
|
20241025,110000,330355303,1462,1463,1463,1462,5393
|
|
20241025,105900,322470295,1463,1463,1463,1463,22
|
|
20241025,105800,322438109,1463,1463,1463,1463,3
|
|
20241025,105700,322433720,1463,1462,1463,1462,1632
|
|
20241025,105600,320047243,1463,1462,1463,1462,3362
|
|
20241025,105500,315131158,1463,1464,1464,1463,5282
|
|
20241025,105400,307403431,1465,1465,1465,1465,102
|
|
20241025,105300,307254001,1465,1465,1465,1465,82
|
|
20241025,105200,307133871,1465,1463,1465,1463,101
|
|
20241025,105100,306986106,1464,1465,1465,1464,2646
|
|
20241025,105000,303111192,1465,1465,1466,1465,436
|
|
20241025,104900,302472447,1465,1466,1467,1465,3203
|
|
20241025,104800,297776938,1467,1466,1467,1465,758
|
|
20241025,104700,296666083,1466,1465,1466,1465,245
|
|
20241025,104600,296307121,1465,1466,1466,1465,1741
|
|
20241025,104500,293755886,1466,1466,1467,1466,338
|
|
20241025,104400,293260373,1466,1465,1466,1464,9520
|
|
20241025,104300,279311510,1465,1465,1466,1465,9580
|
|
20241025,104200,265276309,1465,1465,1466,1465,1639
|
|
20241025,104100,262874755,1466,1467,1467,1466,4007
|
|
20241025,104000,257000089,1467,1467,1467,1467,4784
|
|
20241025,103900,249981961,1467,1467,1467,1467,2766
|
|
20241025,103800,245924239,1467,1468,1468,1467,288
|
|
20241025,103700,245501737,1467,1467,1467,1467,276
|
|
20241025,103600,245096845,1467,1467,1468,1467,1608
|
|
20241025,103500,242737907,1467,1467,1468,1467,877
|
|
20241025,103400,241451345,1467,1467,1468,1467,194
|
|
20241025,103300,241166744,1467,1467,1468,1467,244
|
|
20241025,103200,240808794,1467,1467,1468,1467,250
|
|
20241025,103100,240442043,1467,1466,1467,1466,115
|
|
20241025,103000,240273352,1466,1467,1467,1466,8279
|
|
20241025,102900,228131305,1468,1469,1469,1468,5165
|
|
20241025,102800,220547046,1469,1469,1470,1469,1872
|
|
20241025,102700,217797074,1469,1471,1471,1469,59
|
|
20241025,102600,217710319,1471,1471,1471,1471,100
|
|
20241025,102500,217563219,1471,1470,1471,1470,32
|
|
20241025,102400,217516148,1471,1471,1471,1471,1
|
|
20241025,102300,217514677,1470,1470,1470,1470,15
|
|
20241025,102200,217492627,1470,1470,1470,1470,6
|
|
20241025,102100,217483807,1469,1470,1470,1468,492
|
|
20241025,102000,216761367,1470,1469,1470,1468,3047
|
|
20241025,101900,212285324,1468,1469,1469,1468,62
|
|
20241025,101800,212194307,1468,1468,1468,1468,510
|
|
20241025,101700,211445627,1467,1468,1468,1467,771
|
|
20241025,101600,210314229,1467,1468,1469,1467,12912
|
|
20241025,101500,191369622,1468,1468,1469,1468,2580
|
|
20241025,101400,187582181,1469,1470,1470,1468,4854
|
|
20241025,101300,180450894,1470,1470,1471,1470,1142
|
|
20241025,101200,178772152,1470,1470,1470,1470,9
|
|
20241025,101100,178758922,1470,1470,1471,1468,2128
|
|
20241025,101000,175634750,1470,1471,1471,1470,1212
|
|
20241025,100900,173853109,1470,1470,1470,1470,5
|
|
20241025,100800,173845759,1472,1471,1472,1467,7339
|
|
20241025,100700,163066817,1471,1471,1471,1471,1026
|
|
20241025,100600,161557571,1471,1470,1471,1470,383
|
|
20241025,100500,160994179,1471,1472,1472,1471,375
|
|
20241025,100400,160442531,1472,1471,1472,1467,7516
|
|
20241025,100300,149403815,1472,1472,1472,1472,501
|
|
20241025,100200,148666343,1471,1472,1472,1471,150
|
|
20241025,100100,148445691,1472,1471,1472,1471,190
|
|
20241025,100000,148166198,1471,1470,1471,1470,283
|
|
20241025,095900,147749952,1470,1470,1472,1470,288
|
|
20241025,095800,147326576,1470,1470,1470,1470,114
|
|
20241025,095700,147158996,1471,1471,1471,1471,0
|
|
20241025,095600,147158996,1471,1472,1472,1470,1777
|
|
20241025,095500,144545397,1472,1472,1473,1471,13
|
|
20241025,095400,144526261,1472,1472,1472,1472,1357
|
|
20241025,095300,142528757,1472,1469,1472,1469,2665
|
|
20241025,095200,138610119,1469,1471,1471,1469,3259
|
|
20241025,095100,133819891,1471,1471,1472,1470,5154
|
|
20241025,095000,126236778,1472,1474,1474,1472,14980
|
|
20241025,094900,104175535,1473,1473,1475,1473,3308
|
|
20241025,094800,99302847,1473,1472,1474,1472,1709
|
|
20241025,094700,96786525,1473,1473,1473,1472,1009
|
|
20241025,094600,95300333,1473,1474,1475,1473,3277
|
|
20241025,094500,90470190,1476,1475,1477,1475,3632
|
|
20241025,094400,85111460,1477,1479,1479,1475,6514
|
|
20241025,094300,75492289,1477,1478,1479,1477,1122
|
|
20241025,094200,73834941,1478,1479,1479,1478,13
|
|
20241025,094100,73815715,1479,1480,1480,1477,5099
|
|
20241025,094000,66276587,1481,1480,1481,1480,189
|
|
20241025,093900,65996831,1480,1480,1480,1479,148
|
|
20241025,093800,65777922,1479,1480,1480,1479,1313
|
|
20241025,093700,63834826,1481,1481,1481,1481,358
|
|
20241025,093600,63304628,1481,1484,1484,1481,29
|
|
20241025,093500,63261667,1484,1483,1484,1483,26
|
|
20241025,093400,63223085,1483,1484,1484,1480,1419
|
|
20241025,093300,61121331,1484,1484,1484,1482,437
|
|
20241025,093200,60473307,1484,1482,1484,1482,68
|
|
20241025,093100,60372482,1482,1479,1482,1479,3532
|
|
20241025,093000,55141672,1478,1480,1480,1478,2381
|
|
20241025,092900,51620380,1478,1481,1481,1478,289
|
|
20241025,092800,51192374,1481,1478,1481,1478,148
|
|
20241025,092700,50973296,1477,1477,1477,1477,3049
|
|
20241025,092600,46469923,1477,1476,1477,1476,1808
|
|
20241025,092500,43800947,1477,1477,1477,1477,148
|
|
20241025,092400,43582351,1477,1477,1477,1476,213
|
|
20241025,092300,43267850,1477,1477,1478,1477,1747
|
|
20241025,092200,40686303,1477,1478,1478,1477,463
|
|
20241025,092100,40002189,1479,1480,1480,1479,463
|
|
20241025,092000,39317265,1479,1480,1480,1477,1287
|
|
20241025,091900,37415825,1480,1482,1482,1476,8928
|
|
20241025,091800,24203002,1483,1485,1485,1483,497
|
|
20241025,091700,23465315,1485,1485,1485,1485,42
|
|
20241025,091600,23402945,1486,1485,1486,1485,83
|
|
20241025,091500,23279688,1485,1486,1486,1485,124
|
|
20241025,091400,23095544,1485,1485,1485,1485,147
|
|
20241025,091300,22877249,1485,1480,1485,1480,734
|
|
20241025,091200,21789317,1480,1482,1482,1480,1814
|
|
20241025,091100,19101977,1480,1482,1482,1480,476
|
|
20241025,091000,18396916,1483,1484,1484,1483,164
|
|
20241025,090900,18153693,1485,1485,1485,1485,47
|
|
20241025,090800,18083898,1487,1485,1487,1484,933
|
|
20241025,090700,16697426,1487,1487,1487,1485,4928
|
|
20241025,090600,9373990,1487,1488,1489,1487,535
|
|
20241025,090500,8577607,1489,1489,1489,1487,1174
|
|
20241025,090400,6831143,1487,1489,1489,1487,202
|
|
20241025,090300,6530767,1487,1487,1487,1487,200
|
|
20241025,090200,6233367,1487,1487,1487,1487,724
|
|
20241025,090100,5156779,1488,1487,1488,1487,149
|
|
20241025,090000,4935212,1487,1486,1487,1486,3318
|