604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190100,75419019,1235,1235,1235,1235,1463
|
|
20241025,190000,75419019,1235,1235,1235,1235,0
|
|
20241025,185900,75419019,1235,1235,1235,1235,0
|
|
20241025,185800,75419019,1235,1235,1235,1235,0
|
|
20241025,185700,75419019,1235,1235,1235,1235,0
|
|
20241025,185600,75419019,1235,1235,1235,1235,0
|
|
20241025,185500,75419019,1235,1235,1235,1235,0
|
|
20241025,185400,75419019,1235,1235,1235,1235,0
|
|
20241025,185300,75419019,1235,1235,1235,1235,0
|
|
20241025,185200,75419019,1235,1235,1235,1235,0
|
|
20241025,185100,75419019,1235,1235,1235,1235,0
|
|
20241025,185000,75419019,1235,1235,1235,1235,0
|
|
20241025,184900,75419019,1235,1235,1235,1235,0
|
|
20241025,184800,75419019,1235,1235,1235,1235,0
|
|
20241025,184700,75419019,1235,1235,1235,1235,0
|
|
20241025,184600,75419019,1235,1235,1235,1235,0
|
|
20241025,184500,75419019,1235,1235,1235,1235,0
|
|
20241025,184400,75419019,1235,1235,1235,1235,0
|
|
20241025,184300,75419019,1235,1235,1235,1235,0
|
|
20241025,184200,75419019,1235,1235,1235,1235,0
|
|
20241025,184100,75419019,1235,1235,1235,1235,0
|
|
20241025,184000,75419019,1235,1235,1235,1235,0
|
|
20241025,183900,75419019,1235,1235,1235,1235,0
|
|
20241025,183800,75419019,1235,1235,1235,1235,0
|
|
20241025,183700,75419019,1235,1235,1235,1235,0
|
|
20241025,183600,75419019,1235,1235,1235,1235,0
|
|
20241025,183500,75419019,1235,1235,1235,1235,0
|
|
20241025,183400,75419019,1235,1235,1235,1235,0
|
|
20241025,183300,75419019,1235,1235,1235,1235,0
|
|
20241025,183200,75419019,1235,1235,1235,1235,0
|
|
20241025,183100,75419019,1235,1235,1235,1235,1463
|
|
20241025,183000,75419019,1235,1235,1235,1235,0
|
|
20241025,182900,75419019,1235,1235,1235,1235,0
|
|
20241025,182800,75419019,1235,1235,1235,1235,0
|
|
20241025,182700,75419019,1235,1235,1235,1235,0
|
|
20241025,182600,75419019,1235,1235,1235,1235,0
|
|
20241025,182500,75419019,1235,1235,1235,1235,0
|
|
20241025,182400,75419019,1235,1235,1235,1235,0
|
|
20241025,182300,75419019,1235,1235,1235,1235,0
|
|
20241025,182200,75419019,1235,1235,1235,1235,0
|
|
20241025,182100,75419019,1235,1235,1235,1235,0
|
|
20241025,182000,75419019,1235,1235,1235,1235,0
|
|
20241025,181900,75419019,1235,1235,1235,1235,0
|
|
20241025,181800,75419019,1235,1235,1235,1235,0
|
|
20241025,181700,75419019,1235,1235,1235,1235,0
|
|
20241025,181600,75419019,1235,1235,1235,1235,0
|
|
20241025,181500,75419019,1235,1235,1235,1235,0
|
|
20241025,181400,75419019,1235,1235,1235,1235,0
|
|
20241025,181300,75419019,1235,1235,1235,1235,0
|
|
20241025,181200,75419019,1235,1235,1235,1235,0
|
|
20241025,181100,75419019,1235,1235,1235,1235,0
|
|
20241025,181000,75419019,1235,1235,1235,1235,0
|
|
20241025,180900,75419019,1235,1235,1235,1235,0
|
|
20241025,180800,75419019,1235,1235,1235,1235,0
|
|
20241025,180700,75419019,1235,1235,1235,1235,0
|
|
20241025,180600,75419019,1235,1235,1235,1235,0
|
|
20241025,180500,75419019,1235,1235,1235,1235,0
|
|
20241025,180400,75419019,1235,1235,1235,1235,0
|
|
20241025,180300,75419019,1235,1235,1235,1235,0
|
|
20241025,180200,75419019,1235,1235,1235,1235,0
|
|
20241025,180100,75419019,1235,1235,1235,1235,1463
|
|
20241025,180000,75419019,1235,1235,1235,1235,0
|
|
20241025,175900,75419019,1235,1235,1235,1235,0
|
|
20241025,175800,75419019,1235,1235,1235,1235,0
|
|
20241025,175700,75419019,1235,1235,1235,1235,0
|
|
20241025,175600,75419019,1235,1235,1235,1235,0
|
|
20241025,175500,75419019,1235,1235,1235,1235,0
|
|
20241025,175400,75419019,1235,1235,1235,1235,0
|
|
20241025,175300,75419019,1235,1235,1235,1235,0
|
|
20241025,175200,75419019,1235,1235,1235,1235,0
|
|
20241025,175100,75419019,1235,1235,1235,1235,0
|
|
20241025,175000,75419019,1235,1235,1235,1235,0
|
|
20241025,174900,75419019,1235,1235,1235,1235,0
|
|
20241025,174800,75419019,1235,1235,1235,1235,0
|
|
20241025,174700,75419019,1235,1235,1235,1235,0
|
|
20241025,174600,75419019,1235,1235,1235,1235,0
|
|
20241025,174500,75419019,1235,1235,1235,1235,0
|
|
20241025,174400,75419019,1235,1235,1235,1235,0
|
|
20241025,174300,75419019,1235,1235,1235,1235,0
|
|
20241025,174200,75419019,1235,1235,1235,1235,0
|
|
20241025,174100,75419019,1235,1235,1235,1235,0
|
|
20241025,174000,75419019,1235,1235,1235,1235,0
|
|
20241025,173900,75419019,1235,1235,1235,1235,0
|
|
20241025,173800,75419019,1235,1235,1235,1235,0
|
|
20241025,173700,75419019,1235,1235,1235,1235,0
|
|
20241025,173600,75419019,1235,1235,1235,1235,0
|
|
20241025,173500,75419019,1235,1235,1235,1235,0
|
|
20241025,173400,75419019,1235,1235,1235,1235,0
|
|
20241025,173300,75419019,1235,1235,1235,1235,0
|
|
20241025,173200,75419019,1235,1235,1235,1235,0
|
|
20241025,173100,75419019,1235,1235,1235,1235,1463
|
|
20241025,173000,75419019,1235,1235,1235,1235,0
|
|
20241025,172900,75419019,1235,1235,1235,1235,0
|
|
20241025,172800,75419019,1235,1235,1235,1235,0
|
|
20241025,172700,75419019,1235,1235,1235,1235,0
|
|
20241025,172600,75419019,1235,1235,1235,1235,0
|
|
20241025,172500,75419019,1235,1235,1235,1235,0
|
|
20241025,172400,75419019,1235,1235,1235,1235,0
|
|
20241025,172300,75419019,1235,1235,1235,1235,0
|
|
20241025,172200,75419019,1235,1235,1235,1235,0
|
|
20241025,172100,75419019,1235,1235,1235,1235,0
|
|
20241025,172000,75419019,1235,1235,1235,1235,0
|
|
20241025,171900,75419019,1235,1235,1235,1235,0
|
|
20241025,171800,75419019,1235,1235,1235,1235,0
|
|
20241025,171700,75419019,1235,1235,1235,1235,0
|
|
20241025,171600,75419019,1235,1235,1235,1235,0
|
|
20241025,171500,75419019,1235,1235,1235,1235,0
|
|
20241025,171400,75419019,1235,1235,1235,1235,0
|
|
20241025,171300,75419019,1235,1235,1235,1235,0
|
|
20241025,171200,75419019,1235,1235,1235,1235,0
|
|
20241025,171100,75419019,1235,1235,1235,1235,0
|
|
20241025,171000,75419019,1235,1235,1235,1235,0
|
|
20241025,170900,75419019,1235,1235,1235,1235,0
|
|
20241025,170800,75419019,1235,1235,1235,1235,0
|
|
20241025,170700,75419019,1235,1235,1235,1235,0
|
|
20241025,170600,75419019,1235,1235,1235,1235,0
|
|
20241025,170500,75419019,1235,1235,1235,1235,0
|
|
20241025,170400,75419019,1235,1235,1235,1235,0
|
|
20241025,170300,75419019,1235,1235,1235,1235,0
|
|
20241025,170200,75419019,1235,1235,1235,1235,0
|
|
20241025,170100,75419019,1235,1235,1235,1235,1463
|
|
20241025,170000,75419019,1235,1235,1235,1235,0
|
|
20241025,165900,75419019,1235,1235,1235,1235,0
|
|
20241025,165800,75419019,1235,1235,1235,1235,0
|
|
20241025,165700,75419019,1235,1235,1235,1235,0
|
|
20241025,165600,75419019,1235,1235,1235,1235,0
|
|
20241025,165500,75419019,1235,1235,1235,1235,0
|
|
20241025,165400,75419019,1235,1235,1235,1235,0
|
|
20241025,165300,75419019,1235,1235,1235,1235,0
|
|
20241025,165200,75419019,1235,1235,1235,1235,0
|
|
20241025,165100,75419019,1235,1235,1235,1235,0
|
|
20241025,165000,75419019,1235,1235,1235,1235,0
|
|
20241025,164900,75419019,1235,1235,1235,1235,0
|
|
20241025,164800,75419019,1235,1235,1235,1235,0
|
|
20241025,164700,75419019,1235,1235,1235,1235,0
|
|
20241025,164600,75419019,1235,1235,1235,1235,0
|
|
20241025,164500,75419019,1235,1235,1235,1235,0
|
|
20241025,164400,75419019,1235,1235,1235,1235,0
|
|
20241025,164300,75419019,1235,1235,1235,1235,0
|
|
20241025,164200,75419019,1235,1235,1235,1235,0
|
|
20241025,164100,75419019,1235,1235,1235,1235,0
|
|
20241025,164000,75419019,1235,1235,1235,1235,0
|
|
20241025,163900,75419019,1235,1235,1235,1235,0
|
|
20241025,163800,75419019,1235,1235,1235,1235,0
|
|
20241025,163700,75419019,1235,1235,1235,1235,0
|
|
20241025,163600,75419019,1235,1235,1235,1235,0
|
|
20241025,163500,75419019,1235,1235,1235,1235,0
|
|
20241025,163400,75419019,1235,1235,1235,1235,0
|
|
20241025,163300,75419019,1235,1235,1235,1235,0
|
|
20241025,163200,75419019,1235,1235,1235,1235,0
|
|
20241025,163100,75419019,1235,1235,1235,1235,1463
|
|
20241025,163000,75419019,1235,1235,1235,1235,0
|
|
20241025,162900,75419019,1235,1235,1235,1235,0
|
|
20241025,162800,75419019,1235,1235,1235,1235,0
|
|
20241025,162700,75419019,1235,1235,1235,1235,0
|
|
20241025,162600,75419019,1235,1235,1235,1235,0
|
|
20241025,162500,75419019,1235,1235,1235,1235,0
|
|
20241025,162400,75419019,1235,1235,1235,1235,0
|
|
20241025,162300,75419019,1235,1235,1235,1235,0
|
|
20241025,162200,75419019,1235,1235,1235,1235,0
|
|
20241025,162100,75419019,1235,1235,1235,1235,0
|
|
20241025,162000,75419019,1235,1235,1235,1235,0
|
|
20241025,161900,75419019,1235,1235,1235,1235,0
|
|
20241025,161800,75419019,1235,1235,1235,1235,0
|
|
20241025,161700,75419019,1235,1235,1235,1235,0
|
|
20241025,161600,75419019,1235,1235,1235,1235,0
|
|
20241025,161500,75419019,1235,1235,1235,1235,0
|
|
20241025,161400,75419019,1235,1235,1235,1235,0
|
|
20241025,161300,75419019,1235,1235,1235,1235,0
|
|
20241025,161200,75419019,1235,1235,1235,1235,0
|
|
20241025,161100,75419019,1235,1235,1235,1235,0
|
|
20241025,161000,75419019,1235,1235,1235,1235,0
|
|
20241025,160900,75419019,1235,1235,1235,1235,0
|
|
20241025,160800,75419019,1235,1235,1235,1235,0
|
|
20241025,160700,75419019,1235,1235,1235,1235,0
|
|
20241025,160600,75419019,1235,1235,1235,1235,0
|
|
20241025,160500,75419019,1235,1235,1235,1235,0
|
|
20241025,160400,75419019,1235,1235,1235,1235,0
|
|
20241025,160300,75419019,1235,1235,1235,1235,0
|
|
20241025,160200,75419019,1235,1235,1235,1235,0
|
|
20241025,160100,75419019,1235,1235,1235,1235,1463
|
|
20241025,160000,75419019,1235,1235,1235,1235,0
|
|
20241025,155900,75419019,1235,1235,1235,1235,0
|
|
20241025,155800,75419019,1235,1235,1235,1235,0
|
|
20241025,155700,75419019,1235,1235,1235,1235,0
|
|
20241025,155600,75419019,1235,1235,1235,1235,0
|
|
20241025,155500,75419019,1235,1235,1235,1235,0
|
|
20241025,155400,75419019,1235,1235,1235,1235,0
|
|
20241025,155300,75419019,1235,1235,1235,1235,0
|
|
20241025,155200,75419019,1235,1235,1235,1235,0
|
|
20241025,155100,75419019,1235,1235,1235,1235,0
|
|
20241025,155000,75419019,1235,1235,1235,1235,0
|
|
20241025,154900,75419019,1235,1235,1235,1235,0
|
|
20241025,154800,75419019,1235,1235,1235,1235,0
|
|
20241025,154700,75419019,1235,1235,1235,1235,0
|
|
20241025,154600,75419019,1235,1235,1235,1235,0
|
|
20241025,154500,75419019,1235,1235,1235,1235,0
|
|
20241025,154400,75419019,1235,1235,1235,1235,0
|
|
20241025,154300,75419019,1235,1235,1235,1235,0
|
|
20241025,154200,75419019,1235,1235,1235,1235,0
|
|
20241025,154100,75419019,1235,1235,1235,1235,0
|
|
20241025,154000,75419019,1235,1235,1235,1235,0
|
|
20241025,153900,75419019,1235,1235,1235,1235,0
|
|
20241025,153800,75419019,1235,1235,1235,1235,0
|
|
20241025,153700,75419019,1235,1235,1235,1235,0
|
|
20241025,153600,75419019,1235,1235,1235,1235,0
|
|
20241025,153500,75419019,1235,1235,1235,1235,0
|
|
20241025,153400,75419019,1235,1235,1235,1235,0
|
|
20241025,153300,75419019,1235,1235,1235,1235,0
|
|
20241025,153200,75419019,1235,1235,1235,1235,0
|
|
20241025,153100,75419019,1235,1235,1235,1235,1463
|
|
20241025,153000,75419019,1235,1235,1235,1235,1463
|
|
20241025,152900,73612214,1235,1235,1235,1235,0
|
|
20241025,152800,73612214,1235,1235,1235,1235,0
|
|
20241025,152700,73612214,1235,1235,1235,1235,0
|
|
20241025,152600,73612214,1235,1235,1235,1235,0
|
|
20241025,152500,73612214,1235,1235,1235,1235,0
|
|
20241025,152400,73612214,1235,1235,1235,1235,0
|
|
20241025,152300,73612214,1235,1235,1235,1235,0
|
|
20241025,152200,73612214,1235,1235,1235,1235,0
|
|
20241025,152100,73612214,1235,1235,1235,1235,0
|
|
20241025,152000,73612214,1235,1235,1235,1235,0
|
|
20241025,151900,73612214,1235,1235,1235,1235,0
|
|
20241025,151800,73612214,1235,1235,1235,1235,0
|
|
20241025,151700,73612214,1235,1235,1235,1235,0
|
|
20241025,151600,73612214,1235,1233,1235,1233,5
|
|
20241025,151500,73606042,1234,1231,1234,1231,4
|
|
20241025,151400,73601112,1229,1229,1229,1229,417
|
|
20241025,151300,73088619,1229,1227,1229,1227,241
|
|
20241025,151200,72792672,1230,1230,1230,1230,1
|
|
20241025,151100,72791442,1230,1230,1230,1230,49
|
|
20241025,151000,72731172,1226,1226,1226,1226,0
|
|
20241025,150900,72731172,1226,1226,1226,1226,0
|
|
20241025,150800,72731172,1226,1226,1226,1226,0
|
|
20241025,150700,72731172,1226,1227,1227,1226,800
|
|
20241025,150600,71750304,1235,1235,1235,1235,0
|
|
20241025,150500,71750304,1235,1235,1235,1235,12
|
|
20241025,150400,71735484,1226,1226,1226,1226,0
|
|
20241025,150300,71735484,1226,1227,1227,1226,115
|
|
20241025,150200,71594394,1226,1226,1226,1226,0
|
|
20241025,150100,71594394,1226,1227,1227,1226,893
|
|
20241025,150000,70499431,1227,1227,1227,1227,109
|
|
20241025,145900,70365688,1236,1236,1236,1236,0
|
|
20241025,145800,70365688,1236,1236,1236,1236,0
|
|
20241025,145700,70365688,1236,1236,1236,1236,0
|
|
20241025,145600,70365688,1236,1236,1236,1236,0
|
|
20241025,145500,70365688,1236,1236,1236,1236,0
|
|
20241025,145400,70365688,1236,1236,1236,1236,0
|
|
20241025,145300,70365688,1236,1236,1236,1236,0
|
|
20241025,145200,70365688,1236,1236,1236,1236,0
|
|
20241025,145100,70365688,1236,1236,1236,1236,1
|
|
20241025,145000,70364452,1236,1236,1236,1236,0
|
|
20241025,144900,70364452,1236,1236,1236,1236,20
|
|
20241025,144800,70339732,1227,1227,1227,1227,0
|
|
20241025,144700,70339732,1227,1228,1228,1227,1000
|
|
20241025,144600,69112728,1236,1236,1236,1236,1
|
|
20241025,144500,69111492,1236,1236,1236,1236,0
|
|
20241025,144400,69111492,1236,1236,1236,1236,13
|
|
20241025,144300,69095424,1236,1236,1236,1236,0
|
|
20241025,144200,69095424,1236,1236,1236,1236,0
|
|
20241025,144100,69095424,1236,1236,1236,1236,55
|
|
20241025,144000,69027444,1236,1236,1236,1236,2
|
|
20241025,143900,69024972,1234,1234,1234,1234,0
|
|
20241025,143800,69024972,1234,1234,1234,1234,0
|
|
20241025,143700,69024972,1234,1234,1234,1234,0
|
|
20241025,143600,69024972,1234,1234,1234,1234,0
|
|
20241025,143500,69024972,1234,1234,1234,1234,0
|
|
20241025,143400,69024972,1234,1229,1234,1228,907
|
|
20241025,143300,67908648,1229,1231,1231,1229,3187
|
|
20241025,143200,63988973,1231,1231,1231,1231,0
|
|
20241025,143100,63988973,1231,1231,1231,1231,0
|
|
20241025,143000,63988973,1231,1231,1231,1231,0
|
|
20241025,142900,63988973,1231,1231,1231,1231,0
|
|
20241025,142800,63988973,1231,1231,1231,1231,0
|
|
20241025,142700,63988973,1231,1231,1231,1231,0
|
|
20241025,142600,63988973,1231,1231,1231,1231,0
|
|
20241025,142500,63988973,1231,1231,1231,1231,0
|
|
20241025,142400,63988973,1231,1231,1231,1231,77
|
|
20241025,142300,63894186,1232,1232,1232,1232,0
|
|
20241025,142200,63894186,1232,1232,1232,1232,111
|
|
20241025,142100,63757434,1239,1239,1239,1239,0
|
|
20241025,142000,63757434,1239,1239,1239,1239,0
|
|
20241025,141900,63757434,1239,1239,1239,1239,0
|
|
20241025,141800,63757434,1239,1239,1239,1239,0
|
|
20241025,141700,63757434,1239,1239,1239,1239,0
|
|
20241025,141600,63757434,1239,1239,1239,1239,1
|
|
20241025,141500,63756195,1231,1231,1231,1231,480
|
|
20241025,141400,63165315,1239,1239,1239,1239,0
|
|
20241025,141300,63165315,1239,1239,1239,1239,0
|
|
20241025,141200,63165315,1239,1239,1239,1239,150
|
|
20241025,141100,62979465,1239,1239,1239,1239,0
|
|
20241025,141000,62979465,1239,1239,1239,1239,0
|
|
20241025,140900,62979465,1239,1239,1239,1239,0
|
|
20241025,140800,62979465,1239,1239,1239,1239,0
|
|
20241025,140700,62979465,1239,1239,1239,1239,0
|
|
20241025,140600,62979465,1239,1239,1239,1239,0
|
|
20241025,140500,62979465,1239,1239,1239,1239,0
|
|
20241025,140400,62979465,1239,1239,1239,1239,0
|
|
20241025,140300,62979465,1239,1239,1239,1239,1
|
|
20241025,140200,62978226,1232,1232,1232,1232,100
|
|
20241025,140100,62855026,1239,1239,1239,1239,0
|
|
20241025,140000,62855026,1239,1231,1239,1231,3
|
|
20241025,135900,62851317,1231,1231,1231,1231,0
|
|
20241025,135800,62851317,1231,1231,1231,1231,0
|
|
20241025,135700,62851317,1231,1231,1231,1231,0
|
|
20241025,135600,62851317,1231,1235,1235,1231,3000
|
|
20241025,135500,59153765,1235,1235,1235,1235,1
|
|
20241025,135400,59152530,1234,1234,1234,1234,0
|
|
20241025,135300,59152530,1234,1234,1234,1234,0
|
|
20241025,135200,59152530,1234,1234,1234,1234,0
|
|
20241025,135100,59152530,1234,1234,1234,1234,110
|
|
20241025,135000,59016790,1234,1234,1234,1234,0
|
|
20241025,134900,59016790,1234,1234,1234,1234,0
|
|
20241025,134800,59016790,1234,1234,1234,1234,0
|
|
20241025,134700,59016790,1234,1234,1234,1234,0
|
|
20241025,134600,59016790,1234,1234,1234,1234,0
|
|
20241025,134500,59016790,1234,1234,1234,1234,0
|
|
20241025,134400,59016790,1234,1234,1234,1234,0
|
|
20241025,134300,59016790,1234,1234,1234,1234,0
|
|
20241025,134200,59016790,1234,1234,1234,1234,0
|
|
20241025,134100,59016790,1234,1234,1234,1234,0
|
|
20241025,134000,59016790,1234,1234,1234,1234,0
|
|
20241025,133900,59016790,1234,1234,1234,1234,0
|
|
20241025,133800,59016790,1234,1234,1234,1234,0
|
|
20241025,133700,59016790,1234,1235,1235,1234,1000
|
|
20241025,133600,57782471,1241,1241,1241,1241,0
|
|
20241025,133500,57782471,1241,1241,1241,1241,0
|
|
20241025,133400,57782471,1241,1241,1241,1241,0
|
|
20241025,133300,57782471,1241,1241,1241,1241,0
|
|
20241025,133200,57782471,1241,1241,1241,1241,0
|
|
20241025,133100,57782471,1241,1241,1241,1241,0
|
|
20241025,133000,57782471,1241,1240,1241,1240,566
|
|
20241025,132900,57080598,1240,1240,1240,1240,0
|
|
20241025,132800,57080598,1240,1240,1240,1240,0
|
|
20241025,132700,57080598,1240,1240,1240,1240,100
|
|
20241025,132600,56956598,1240,1240,1240,1240,0
|
|
20241025,132500,56956598,1240,1240,1240,1240,0
|
|
20241025,132400,56956598,1240,1240,1240,1240,0
|
|
20241025,132300,56956598,1240,1240,1240,1240,0
|
|
20241025,132200,56956598,1240,1240,1240,1240,0
|
|
20241025,132100,56956598,1240,1240,1240,1240,0
|
|
20241025,132000,56956598,1240,1240,1240,1240,0
|
|
20241025,131900,56956598,1240,1240,1240,1240,0
|
|
20241025,131800,56956598,1240,1240,1240,1240,0
|
|
20241025,131700,56956598,1240,1236,1240,1234,2262
|
|
20241025,131600,54162595,1235,1235,1235,1235,0
|
|
20241025,131500,54162595,1235,1235,1235,1235,427
|
|
20241025,131400,53635250,1240,1236,1240,1236,1130
|
|
20241025,131300,52238330,1236,1236,1236,1236,22
|
|
20241025,131200,52211138,1236,1236,1236,1236,153
|
|
20241025,131100,52022030,1236,1237,1237,1236,1457
|
|
20241025,131000,50221177,1240,1240,1240,1240,0
|
|
20241025,130900,50221177,1240,1237,1240,1237,11
|
|
20241025,130800,50207567,1240,1240,1240,1240,0
|
|
20241025,130700,50207567,1240,1240,1240,1240,0
|
|
20241025,130600,50207567,1240,1240,1240,1240,11
|
|
20241025,130500,50193927,1240,1240,1240,1240,0
|
|
20241025,130400,50193927,1240,1240,1240,1240,0
|
|
20241025,130300,50193927,1240,1240,1240,1240,0
|
|
20241025,130200,50193927,1240,1240,1240,1240,1
|
|
20241025,130100,50192687,1240,1240,1240,1240,0
|
|
20241025,130000,50192687,1240,1240,1240,1240,0
|
|
20241025,125900,50192687,1240,1240,1240,1240,0
|
|
20241025,125800,50192687,1240,1240,1240,1240,0
|
|
20241025,125700,50192687,1240,1240,1240,1240,0
|
|
20241025,125600,50192687,1240,1240,1240,1240,0
|
|
20241025,125500,50192687,1240,1240,1240,1240,0
|
|
20241025,125400,50192687,1240,1240,1240,1240,0
|
|
20241025,125300,50192687,1240,1240,1240,1240,0
|
|
20241025,125200,50192687,1240,1240,1240,1240,0
|
|
20241025,125100,50192687,1240,1240,1240,1240,0
|
|
20241025,125000,50192687,1240,1240,1240,1240,0
|
|
20241025,124900,50192687,1240,1240,1240,1240,0
|
|
20241025,124800,50192687,1240,1240,1240,1240,0
|
|
20241025,124700,50192687,1240,1240,1240,1240,0
|
|
20241025,124600,50192687,1240,1240,1240,1240,0
|
|
20241025,124500,50192687,1240,1240,1240,1240,0
|
|
20241025,124400,50192687,1240,1240,1240,1240,0
|
|
20241025,124300,50192687,1240,1240,1240,1240,0
|
|
20241025,124200,50192687,1240,1240,1240,1240,0
|
|
20241025,124100,50192687,1240,1240,1240,1240,0
|
|
20241025,124000,50192687,1240,1240,1240,1240,7
|
|
20241025,123900,50184007,1240,1240,1240,1240,0
|
|
20241025,123800,50184007,1240,1240,1240,1240,0
|
|
20241025,123700,50184007,1240,1240,1240,1240,0
|
|
20241025,123600,50184007,1240,1240,1240,1240,0
|
|
20241025,123500,50184007,1240,1240,1240,1240,0
|
|
20241025,123400,50184007,1240,1240,1240,1240,0
|
|
20241025,123300,50184007,1240,1240,1240,1240,0
|
|
20241025,123200,50184007,1240,1240,1240,1240,0
|
|
20241025,123100,50184007,1240,1240,1240,1240,0
|
|
20241025,123000,50184007,1240,1240,1240,1240,0
|
|
20241025,122900,50184007,1240,1240,1240,1240,0
|
|
20241025,122800,50184007,1240,1240,1240,1240,0
|
|
20241025,122700,50184007,1240,1240,1240,1240,0
|
|
20241025,122600,50184007,1240,1240,1240,1240,0
|
|
20241025,122500,50184007,1240,1240,1240,1240,0
|
|
20241025,122400,50184007,1240,1240,1240,1240,0
|
|
20241025,122300,50184007,1240,1240,1240,1240,0
|
|
20241025,122200,50184007,1240,1240,1240,1240,0
|
|
20241025,122100,50184007,1240,1240,1240,1240,0
|
|
20241025,122000,50184007,1240,1240,1240,1240,0
|
|
20241025,121900,50184007,1240,1240,1240,1240,0
|
|
20241025,121800,50184007,1240,1240,1240,1240,0
|
|
20241025,121700,50184007,1240,1240,1240,1240,0
|
|
20241025,121600,50184007,1240,1240,1240,1240,0
|
|
20241025,121500,50184007,1240,1240,1240,1240,0
|
|
20241025,121400,50184007,1240,1240,1240,1240,0
|
|
20241025,121300,50184007,1240,1240,1240,1240,0
|
|
20241025,121200,50184007,1240,1240,1240,1240,0
|
|
20241025,121100,50184007,1240,1240,1240,1240,0
|
|
20241025,121000,50184007,1240,1240,1240,1240,0
|
|
20241025,120900,50184007,1240,1240,1240,1240,0
|
|
20241025,120800,50184007,1240,1240,1240,1240,0
|
|
20241025,120700,50184007,1240,1238,1240,1238,28
|
|
20241025,120600,50149331,1238,1238,1238,1238,0
|
|
20241025,120500,50149331,1238,1238,1238,1238,0
|
|
20241025,120400,50149331,1238,1238,1238,1238,44
|
|
20241025,120300,50094859,1240,1240,1240,1240,0
|
|
20241025,120200,50094859,1240,1240,1240,1240,0
|
|
20241025,120100,50094859,1240,1240,1240,1240,0
|
|
20241025,120000,50094859,1240,1240,1240,1240,0
|
|
20241025,115900,50094859,1240,1240,1240,1240,0
|
|
20241025,115800,50094859,1240,1240,1240,1240,0
|
|
20241025,115700,50094859,1240,1240,1240,1240,0
|
|
20241025,115600,50094859,1240,1240,1240,1240,0
|
|
20241025,115500,50094859,1240,1240,1240,1240,0
|
|
20241025,115400,50094859,1240,1240,1240,1240,0
|
|
20241025,115300,50094859,1240,1240,1240,1240,0
|
|
20241025,115200,50094859,1240,1240,1240,1240,0
|
|
20241025,115100,50094859,1240,1240,1240,1240,0
|
|
20241025,115000,50094859,1240,1240,1240,1240,0
|
|
20241025,114900,50094859,1240,1240,1240,1240,0
|
|
20241025,114800,50094859,1240,1240,1240,1240,0
|
|
20241025,114700,50094859,1240,1240,1240,1240,0
|
|
20241025,114600,50094859,1240,1240,1240,1240,0
|
|
20241025,114500,50094859,1240,1240,1240,1240,0
|
|
20241025,114400,50094859,1240,1240,1240,1240,0
|
|
20241025,114300,50094859,1240,1240,1240,1240,0
|
|
20241025,114200,50094859,1240,1240,1240,1240,0
|
|
20241025,114100,50094859,1240,1240,1240,1240,0
|
|
20241025,114000,50094859,1240,1240,1240,1240,0
|
|
20241025,113900,50094859,1240,1235,1240,1235,2
|
|
20241025,113800,50092384,1240,1239,1240,1239,17
|
|
20241025,113700,50071320,1240,1235,1240,1235,181
|
|
20241025,113600,49847780,1240,1240,1240,1240,2
|
|
20241025,113500,49845300,1242,1240,1242,1240,182
|
|
20241025,113400,49619618,1242,1242,1242,1242,1
|
|
20241025,113300,49618376,1241,1241,1241,1241,0
|
|
20241025,113200,49618376,1241,1241,1241,1241,0
|
|
20241025,113100,49618376,1241,1241,1241,1241,1
|
|
20241025,113000,49617135,1242,1242,1242,1242,27
|
|
20241025,112900,49583601,1243,1243,1243,1243,0
|
|
20241025,112800,49583601,1243,1243,1243,1243,0
|
|
20241025,112700,49583601,1243,1243,1243,1243,0
|
|
20241025,112600,49583601,1243,1243,1243,1243,0
|
|
20241025,112500,49583601,1243,1243,1243,1243,0
|
|
20241025,112400,49583601,1243,1243,1243,1243,0
|
|
20241025,112300,49583601,1243,1243,1243,1243,0
|
|
20241025,112200,49583601,1243,1243,1243,1243,0
|
|
20241025,112100,49583601,1243,1243,1243,1243,0
|
|
20241025,112000,49583601,1243,1243,1243,1243,0
|
|
20241025,111900,49583601,1243,1243,1243,1243,0
|
|
20241025,111800,49583601,1243,1243,1243,1243,0
|
|
20241025,111700,49583601,1243,1243,1243,1243,0
|
|
20241025,111600,49583601,1243,1243,1243,1243,0
|
|
20241025,111500,49583601,1243,1243,1243,1243,0
|
|
20241025,111400,49583601,1243,1242,1243,1242,143
|
|
20241025,111300,49405994,1249,1249,1249,1249,0
|
|
20241025,111200,49405994,1249,1249,1249,1249,0
|
|
20241025,111100,49405994,1249,1249,1249,1249,1
|
|
20241025,111000,49404745,1241,1242,1242,1241,4565
|
|
20241025,110900,43739240,1242,1243,1243,1242,1739
|
|
20241025,110800,41578585,1243,1243,1243,1243,0
|
|
20241025,110700,41578585,1243,1243,1243,1243,0
|
|
20241025,110600,41578585,1243,1243,1243,1243,41
|
|
20241025,110500,41527622,1252,1252,1252,1252,1
|
|
20241025,110400,41526370,1254,1254,1254,1254,0
|
|
20241025,110300,41526370,1254,1254,1254,1254,0
|
|
20241025,110200,41526370,1254,1254,1254,1254,0
|
|
20241025,110100,41526370,1254,1254,1254,1254,1
|
|
20241025,110000,41525116,1253,1243,1253,1243,58
|
|
20241025,105900,41453012,1256,1256,1256,1256,0
|
|
20241025,105800,41453012,1256,1256,1256,1256,0
|
|
20241025,105700,41453012,1256,1256,1256,1256,0
|
|
20241025,105600,41453012,1256,1256,1256,1256,0
|
|
20241025,105500,41453012,1256,1256,1256,1256,0
|
|
20241025,105400,41453012,1256,1256,1256,1256,0
|
|
20241025,105300,41453012,1256,1256,1256,1256,0
|
|
20241025,105200,41453012,1256,1256,1256,1256,0
|
|
20241025,105100,41453012,1256,1256,1256,1256,0
|
|
20241025,105000,41453012,1256,1256,1256,1256,0
|
|
20241025,104900,41453012,1256,1256,1256,1256,0
|
|
20241025,104800,41453012,1256,1256,1256,1256,0
|
|
20241025,104700,41453012,1256,1256,1256,1256,0
|
|
20241025,104600,41453012,1256,1256,1256,1256,0
|
|
20241025,104500,41453012,1256,1256,1256,1256,0
|
|
20241025,104400,41453012,1256,1256,1256,1256,0
|
|
20241025,104300,41453012,1256,1256,1256,1256,0
|
|
20241025,104200,41453012,1256,1256,1256,1256,0
|
|
20241025,104100,41453012,1256,1256,1256,1256,0
|
|
20241025,104000,41453012,1256,1256,1256,1256,0
|
|
20241025,103900,41453012,1256,1256,1256,1256,0
|
|
20241025,103800,41453012,1256,1256,1256,1256,0
|
|
20241025,103700,41453012,1256,1256,1256,1256,0
|
|
20241025,103600,41453012,1256,1256,1256,1256,0
|
|
20241025,103500,41453012,1256,1245,1256,1241,1001
|
|
20241025,103400,40207868,1259,1259,1259,1259,0
|
|
20241025,103300,40207868,1259,1259,1259,1259,0
|
|
20241025,103200,40207868,1259,1259,1259,1259,0
|
|
20241025,103100,40207868,1259,1253,1259,1253,500
|
|
20241025,103000,39580050,1253,1253,1253,1253,0
|
|
20241025,102900,39580050,1253,1253,1253,1253,0
|
|
20241025,102800,39580050,1253,1253,1253,1253,32
|
|
20241025,102700,39539954,1255,1255,1255,1255,0
|
|
20241025,102600,39539954,1255,1255,1255,1255,100
|
|
20241025,102500,39414454,1258,1258,1258,1258,0
|
|
20241025,102400,39414454,1258,1258,1258,1258,0
|
|
20241025,102300,39414454,1258,1248,1259,1244,505
|
|
20241025,102200,38784845,1262,1258,1263,1246,701
|
|
20241025,102100,37903225,1258,1252,1258,1249,301
|
|
20241025,102000,37526409,1260,1260,1260,1260,0
|
|
20241025,101900,37526409,1260,1252,1260,1252,36
|
|
20241025,101800,37481329,1263,1263,1263,1263,0
|
|
20241025,101700,37481329,1263,1257,1263,1257,271
|
|
20241025,101600,37140246,1259,1259,1259,1259,0
|
|
20241025,101500,37140246,1259,1259,1259,1259,0
|
|
20241025,101400,37140246,1259,1259,1259,1259,0
|
|
20241025,101300,37140246,1259,1259,1259,1259,0
|
|
20241025,101200,37140246,1259,1259,1259,1259,0
|
|
20241025,101100,37140246,1259,1259,1259,1259,50
|
|
20241025,101000,37077296,1259,1251,1259,1251,302
|
|
20241025,100900,36699166,1252,1252,1252,1252,0
|
|
20241025,100800,36699166,1252,1252,1252,1252,0
|
|
20241025,100700,36699166,1252,1252,1252,1252,0
|
|
20241025,100600,36699166,1252,1251,1252,1251,500
|
|
20241025,100500,36073328,1251,1251,1251,1251,0
|
|
20241025,100400,36073328,1251,1251,1251,1251,622
|
|
20241025,100300,35295206,1251,1251,1251,1251,300
|
|
20241025,100200,34919906,1250,1250,1251,1250,847
|
|
20241025,100100,33860983,1250,1249,1250,1249,114
|
|
20241025,100000,33718526,1249,1249,1249,1249,0
|
|
20241025,095900,33718526,1249,1249,1249,1249,97
|
|
20241025,095800,33597373,1244,1244,1244,1244,0
|
|
20241025,095700,33597373,1244,1244,1244,1244,1
|
|
20241025,095600,33596129,1244,1244,1244,1244,102
|
|
20241025,095500,33469241,1251,1251,1251,1251,0
|
|
20241025,095400,33469241,1251,1251,1251,1251,10
|
|
20241025,095300,33456731,1251,1250,1251,1250,25
|
|
20241025,095200,33425480,1251,1251,1251,1251,0
|
|
20241025,095100,33425480,1251,1251,1251,1251,0
|
|
20241025,095000,33425480,1251,1251,1251,1251,1
|
|
20241025,094900,33424229,1252,1252,1252,1252,0
|
|
20241025,094800,33424229,1252,1252,1252,1240,1903
|
|
20241025,094700,31057287,1230,1247,1260,1230,1840
|
|
20241025,094600,28783814,1261,1250,1264,1250,199
|
|
20241025,094500,28534610,1273,1273,1273,1273,0
|
|
20241025,094400,28534610,1273,1261,1275,1238,1685
|
|
20241025,094300,26411239,1276,1266,1278,1265,2098
|
|
20241025,094200,23756345,1280,1264,1282,1264,170
|
|
20241025,094100,23540811,1212,1212,1212,1212,0
|
|
20241025,094000,23540811,1212,1212,1212,1212,0
|
|
20241025,093900,23540811,1212,1279,1279,1212,4505
|
|
20241025,093800,17925124,1289,1289,1289,1289,40
|
|
20241025,093700,17873564,1292,1288,1293,1275,1031
|
|
20241025,093600,16542504,1289,1285,1289,1285,1016
|
|
20241025,093500,15236588,1286,1285,1286,1285,15
|
|
20241025,093400,15217302,1286,1275,1286,1275,115
|
|
20241025,093300,15070527,1289,1289,1289,1289,5
|
|
20241025,093200,15064082,1289,1285,1290,1285,1005
|
|
20241025,093100,13769833,1288,1288,1288,1288,5
|
|
20241025,093000,13763393,1289,1287,1289,1252,4177
|
|
20241025,092900,8407356,1288,1288,1288,1288,5
|
|
20241025,092800,8400916,1288,1288,1288,1288,5
|
|
20241025,092700,8394476,1288,1284,1288,1284,114
|
|
20241025,092600,8248005,1285,1280,1285,1280,92
|
|
20241025,092500,8130240,1280,1279,1280,1279,27
|
|
20241025,092400,8095703,1280,1280,1280,1280,5
|
|
20241025,092300,8089303,1280,1274,1280,1274,1076
|
|
20241025,092200,6718095,1274,1274,1274,1274,5
|
|
20241025,092100,6711725,1274,1274,1274,1274,5
|
|
20241025,092000,6705355,1274,1273,1274,1273,105
|
|
20241025,091900,6571615,1273,1273,1273,1273,0
|
|
20241025,091800,6571615,1273,1273,1273,1273,5
|
|
20241025,091700,6565250,1273,1273,1273,1273,5
|
|
20241025,091600,6558885,1273,1273,1273,1273,5
|
|
20241025,091500,6552520,1273,1273,1273,1273,5
|
|
20241025,091400,6546155,1274,1274,1274,1274,6
|
|
20241025,091300,6538511,1274,1274,1274,1274,205
|
|
20241025,091200,6277341,1274,1273,1274,1273,100
|
|
20241025,091100,6149946,1273,1273,1274,1273,13
|
|
20241025,091000,6133396,1273,1273,1274,1273,16
|
|
20241025,090900,6113027,1270,1272,1274,1270,14
|
|
20241025,090800,6095211,1274,1273,1274,1273,126
|
|
20241025,090700,5934717,1273,1271,1273,1270,9
|
|
20241025,090600,5923268,1273,1273,1273,1273,5
|
|
20241025,090500,5916903,1273,1272,1274,1264,1448
|
|
20241025,090400,4073632,1272,1267,1273,1266,1112
|
|
20241025,090300,2658098,1273,1275,1275,1273,405
|
|
20241025,090200,2141733,1275,1274,1275,1274,809
|
|
20241025,090100,1110660,1274,1275,1275,1262,53
|
|
20241025,090000,1043099,1275,1262,1275,1262,825
|