630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192700,279103289,1525,1525,1525,1525,5586
|
|
20241025,192600,279103289,1525,1525,1525,1525,0
|
|
20241025,192500,279103289,1525,1525,1525,1525,0
|
|
20241025,192400,279103289,1525,1525,1525,1525,0
|
|
20241025,192300,279103289,1525,1525,1525,1525,0
|
|
20241025,192200,279103289,1525,1525,1525,1525,0
|
|
20241025,192100,279103289,1525,1525,1525,1525,0
|
|
20241025,192000,279103289,1525,1525,1525,1525,0
|
|
20241025,191900,279103289,1525,1525,1525,1525,0
|
|
20241025,191800,279103289,1525,1525,1525,1525,0
|
|
20241025,191700,279103289,1525,1525,1525,1525,0
|
|
20241025,191600,279103289,1525,1525,1525,1525,0
|
|
20241025,191500,279103289,1525,1525,1525,1525,0
|
|
20241025,191400,279103289,1525,1525,1525,1525,0
|
|
20241025,191300,279103289,1525,1525,1525,1525,0
|
|
20241025,191200,279103289,1525,1525,1525,1525,0
|
|
20241025,191100,279103289,1525,1525,1525,1525,0
|
|
20241025,191000,279103289,1525,1525,1525,1525,0
|
|
20241025,190900,279103289,1525,1525,1525,1525,0
|
|
20241025,190800,279103289,1525,1525,1525,1525,0
|
|
20241025,190700,279103289,1525,1525,1525,1525,0
|
|
20241025,190600,279103289,1525,1525,1525,1525,0
|
|
20241025,190500,279103289,1525,1525,1525,1525,0
|
|
20241025,190400,279103289,1525,1525,1525,1525,0
|
|
20241025,190300,279103289,1525,1525,1525,1525,0
|
|
20241025,190200,279103289,1525,1525,1525,1525,0
|
|
20241025,190100,279103289,1525,1525,1525,1525,0
|
|
20241025,190000,279103289,1525,1525,1525,1525,0
|
|
20241025,185900,279103289,1525,1525,1525,1525,0
|
|
20241025,185800,279103289,1525,1525,1525,1525,0
|
|
20241025,185700,279103289,1525,1525,1525,1525,5586
|
|
20241025,185600,279103289,1525,1525,1525,1525,0
|
|
20241025,185500,279103289,1525,1525,1525,1525,0
|
|
20241025,185400,279103289,1525,1525,1525,1525,0
|
|
20241025,185300,279103289,1525,1525,1525,1525,0
|
|
20241025,185200,279103289,1525,1525,1525,1525,0
|
|
20241025,185100,279103289,1525,1525,1525,1525,0
|
|
20241025,185000,279103289,1525,1525,1525,1525,0
|
|
20241025,184900,279103289,1525,1525,1525,1525,0
|
|
20241025,184800,279103289,1525,1525,1525,1525,0
|
|
20241025,184700,279103289,1525,1525,1525,1525,0
|
|
20241025,184600,279103289,1525,1525,1525,1525,0
|
|
20241025,184500,279103289,1525,1525,1525,1525,0
|
|
20241025,184400,279103289,1525,1525,1525,1525,0
|
|
20241025,184300,279103289,1525,1525,1525,1525,0
|
|
20241025,184200,279103289,1525,1525,1525,1525,0
|
|
20241025,184100,279103289,1525,1525,1525,1525,0
|
|
20241025,184000,279103289,1525,1525,1525,1525,0
|
|
20241025,183900,279103289,1525,1525,1525,1525,0
|
|
20241025,183800,279103289,1525,1525,1525,1525,0
|
|
20241025,183700,279103289,1525,1525,1525,1525,0
|
|
20241025,183600,279103289,1525,1525,1525,1525,0
|
|
20241025,183500,279103289,1525,1525,1525,1525,0
|
|
20241025,183400,279103289,1525,1525,1525,1525,0
|
|
20241025,183300,279103289,1525,1525,1525,1525,0
|
|
20241025,183200,279103289,1525,1525,1525,1525,0
|
|
20241025,183100,279103289,1525,1525,1525,1525,0
|
|
20241025,183000,279103289,1525,1525,1525,1525,0
|
|
20241025,182900,279103289,1525,1525,1525,1525,0
|
|
20241025,182800,279103289,1525,1525,1525,1525,0
|
|
20241025,182700,279103289,1525,1525,1525,1525,5586
|
|
20241025,182600,279103289,1525,1525,1525,1525,0
|
|
20241025,182500,279103289,1525,1525,1525,1525,0
|
|
20241025,182400,279103289,1525,1525,1525,1525,0
|
|
20241025,182300,279103289,1525,1525,1525,1525,0
|
|
20241025,182200,279103289,1525,1525,1525,1525,0
|
|
20241025,182100,279103289,1525,1525,1525,1525,0
|
|
20241025,182000,279103289,1525,1525,1525,1525,0
|
|
20241025,181900,279103289,1525,1525,1525,1525,0
|
|
20241025,181800,279103289,1525,1525,1525,1525,0
|
|
20241025,181700,279103289,1525,1525,1525,1525,0
|
|
20241025,181600,279103289,1525,1525,1525,1525,0
|
|
20241025,181500,279103289,1525,1525,1525,1525,0
|
|
20241025,181400,279103289,1525,1525,1525,1525,0
|
|
20241025,181300,279103289,1525,1525,1525,1525,0
|
|
20241025,181200,279103289,1525,1525,1525,1525,0
|
|
20241025,181100,279103289,1525,1525,1525,1525,0
|
|
20241025,181000,279103289,1525,1525,1525,1525,0
|
|
20241025,180900,279103289,1525,1525,1525,1525,0
|
|
20241025,180800,279103289,1525,1525,1525,1525,0
|
|
20241025,180700,279103289,1525,1525,1525,1525,0
|
|
20241025,180600,279103289,1525,1525,1525,1525,0
|
|
20241025,180500,279103289,1525,1525,1525,1525,0
|
|
20241025,180400,279103289,1525,1525,1525,1525,0
|
|
20241025,180300,279103289,1525,1525,1525,1525,0
|
|
20241025,180200,279103289,1525,1525,1525,1525,0
|
|
20241025,180100,279103289,1525,1525,1525,1525,0
|
|
20241025,180000,279103289,1525,1525,1525,1525,0
|
|
20241025,175900,279103289,1525,1525,1525,1525,0
|
|
20241025,175800,279103289,1525,1525,1525,1525,0
|
|
20241025,175700,279103289,1525,1525,1525,1525,5586
|
|
20241025,175600,279103289,1525,1525,1525,1525,0
|
|
20241025,175500,279103289,1525,1525,1525,1525,0
|
|
20241025,175400,279103289,1525,1525,1525,1525,0
|
|
20241025,175300,279103289,1525,1525,1525,1525,0
|
|
20241025,175200,279103289,1525,1525,1525,1525,0
|
|
20241025,175100,279103289,1525,1525,1525,1525,0
|
|
20241025,175000,279103289,1525,1525,1525,1525,0
|
|
20241025,174900,279103289,1525,1525,1525,1525,0
|
|
20241025,174800,279103289,1525,1525,1525,1525,0
|
|
20241025,174700,279103289,1525,1525,1525,1525,0
|
|
20241025,174600,279103289,1525,1525,1525,1525,0
|
|
20241025,174500,279103289,1525,1525,1525,1525,0
|
|
20241025,174400,279103289,1525,1525,1525,1525,0
|
|
20241025,174300,279103289,1525,1525,1525,1525,0
|
|
20241025,174200,279103289,1525,1525,1525,1525,0
|
|
20241025,174100,279103289,1525,1525,1525,1525,0
|
|
20241025,174000,279103289,1525,1525,1525,1525,0
|
|
20241025,173900,279103289,1525,1525,1525,1525,0
|
|
20241025,173800,279103289,1525,1525,1525,1525,0
|
|
20241025,173700,279103289,1525,1525,1525,1525,0
|
|
20241025,173600,279103289,1525,1525,1525,1525,0
|
|
20241025,173500,279103289,1525,1525,1525,1525,0
|
|
20241025,173400,279103289,1525,1525,1525,1525,0
|
|
20241025,173300,279103289,1525,1525,1525,1525,0
|
|
20241025,173200,279103289,1525,1525,1525,1525,0
|
|
20241025,173100,279103289,1525,1525,1525,1525,0
|
|
20241025,173000,279103289,1525,1525,1525,1525,0
|
|
20241025,172900,279103289,1525,1525,1525,1525,0
|
|
20241025,172800,279103289,1525,1525,1525,1525,0
|
|
20241025,172700,279103289,1525,1525,1525,1525,5586
|
|
20241025,172600,279103289,1525,1525,1525,1525,0
|
|
20241025,172500,279103289,1525,1525,1525,1525,0
|
|
20241025,172400,279103289,1525,1525,1525,1525,0
|
|
20241025,172300,279103289,1525,1525,1525,1525,0
|
|
20241025,172200,279103289,1525,1525,1525,1525,0
|
|
20241025,172100,279103289,1525,1525,1525,1525,0
|
|
20241025,172000,279103289,1525,1525,1525,1525,0
|
|
20241025,171900,279103289,1525,1525,1525,1525,0
|
|
20241025,171800,279103289,1525,1525,1525,1525,0
|
|
20241025,171700,279103289,1525,1525,1525,1525,0
|
|
20241025,171600,279103289,1525,1525,1525,1525,0
|
|
20241025,171500,279103289,1525,1525,1525,1525,0
|
|
20241025,171400,279103289,1525,1525,1525,1525,0
|
|
20241025,171300,279103289,1525,1525,1525,1525,0
|
|
20241025,171200,279103289,1525,1525,1525,1525,0
|
|
20241025,171100,279103289,1525,1525,1525,1525,0
|
|
20241025,171000,279103289,1525,1525,1525,1525,0
|
|
20241025,170900,279103289,1525,1525,1525,1525,0
|
|
20241025,170800,279103289,1525,1525,1525,1525,0
|
|
20241025,170700,279103289,1525,1525,1525,1525,0
|
|
20241025,170600,279103289,1525,1525,1525,1525,0
|
|
20241025,170500,279103289,1525,1525,1525,1525,0
|
|
20241025,170400,279103289,1525,1525,1525,1525,0
|
|
20241025,170300,279103289,1525,1525,1525,1525,0
|
|
20241025,170200,279103289,1525,1525,1525,1525,0
|
|
20241025,170100,279103289,1525,1525,1525,1525,0
|
|
20241025,170000,279103289,1525,1525,1525,1525,0
|
|
20241025,165900,279103289,1525,1525,1525,1525,0
|
|
20241025,165800,279103289,1525,1525,1525,1525,0
|
|
20241025,165700,279103289,1525,1525,1525,1525,5586
|
|
20241025,165600,279103289,1525,1525,1525,1525,0
|
|
20241025,165500,279103289,1525,1525,1525,1525,0
|
|
20241025,165400,279103289,1525,1525,1525,1525,0
|
|
20241025,165300,279103289,1525,1525,1525,1525,0
|
|
20241025,165200,279103289,1525,1525,1525,1525,0
|
|
20241025,165100,279103289,1525,1525,1525,1525,0
|
|
20241025,165000,279103289,1525,1525,1525,1525,0
|
|
20241025,164900,279103289,1525,1525,1525,1525,0
|
|
20241025,164800,279103289,1525,1525,1525,1525,0
|
|
20241025,164700,279103289,1525,1525,1525,1525,0
|
|
20241025,164600,279103289,1525,1525,1525,1525,0
|
|
20241025,164500,279103289,1525,1525,1525,1525,0
|
|
20241025,164400,279103289,1525,1525,1525,1525,0
|
|
20241025,164300,279103289,1525,1525,1525,1525,0
|
|
20241025,164200,279103289,1525,1525,1525,1525,0
|
|
20241025,164100,279103289,1525,1525,1525,1525,0
|
|
20241025,164000,279103289,1525,1525,1525,1525,0
|
|
20241025,163900,279103289,1525,1525,1525,1525,0
|
|
20241025,163800,279103289,1525,1525,1525,1525,0
|
|
20241025,163700,279103289,1525,1525,1525,1525,0
|
|
20241025,163600,279103289,1525,1525,1525,1525,0
|
|
20241025,163500,279103289,1525,1525,1525,1525,0
|
|
20241025,163400,279103289,1525,1525,1525,1525,0
|
|
20241025,163300,279103289,1525,1525,1525,1525,0
|
|
20241025,163200,279103289,1525,1525,1525,1525,0
|
|
20241025,163100,279103289,1525,1525,1525,1525,0
|
|
20241025,163000,279103289,1525,1525,1525,1525,0
|
|
20241025,162900,279103289,1525,1525,1525,1525,0
|
|
20241025,162800,279103289,1525,1525,1525,1525,0
|
|
20241025,162700,279103289,1525,1525,1525,1525,5586
|
|
20241025,162600,279103289,1525,1525,1525,1525,0
|
|
20241025,162500,279103289,1525,1525,1525,1525,0
|
|
20241025,162400,279103289,1525,1525,1525,1525,0
|
|
20241025,162300,279103289,1525,1525,1525,1525,0
|
|
20241025,162200,279103289,1525,1525,1525,1525,0
|
|
20241025,162100,279103289,1525,1525,1525,1525,0
|
|
20241025,162000,279103289,1525,1525,1525,1525,0
|
|
20241025,161900,279103289,1525,1525,1525,1525,0
|
|
20241025,161800,279103289,1525,1525,1525,1525,0
|
|
20241025,161700,279103289,1525,1525,1525,1525,0
|
|
20241025,161600,279103289,1525,1525,1525,1525,0
|
|
20241025,161500,279103289,1525,1525,1525,1525,0
|
|
20241025,161400,279103289,1525,1525,1525,1525,0
|
|
20241025,161300,279103289,1525,1525,1525,1525,0
|
|
20241025,161200,279103289,1525,1525,1525,1525,0
|
|
20241025,161100,279103289,1525,1525,1525,1525,0
|
|
20241025,161000,279103289,1525,1525,1525,1525,0
|
|
20241025,160900,279103289,1525,1525,1525,1525,0
|
|
20241025,160800,279103289,1525,1525,1525,1525,0
|
|
20241025,160700,279103289,1525,1525,1525,1525,0
|
|
20241025,160600,279103289,1525,1525,1525,1525,0
|
|
20241025,160500,279103289,1525,1525,1525,1525,0
|
|
20241025,160400,279103289,1525,1525,1525,1525,0
|
|
20241025,160300,279103289,1525,1525,1525,1525,0
|
|
20241025,160200,279103289,1525,1525,1525,1525,0
|
|
20241025,160100,279103289,1525,1525,1525,1525,0
|
|
20241025,160000,279103289,1525,1525,1525,1525,0
|
|
20241025,155900,279103289,1525,1525,1525,1525,0
|
|
20241025,155800,279103289,1525,1525,1525,1525,0
|
|
20241025,155700,279103289,1525,1525,1525,1525,5586
|
|
20241025,155600,279103289,1525,1525,1525,1525,0
|
|
20241025,155500,279103289,1525,1525,1525,1525,0
|
|
20241025,155400,279103289,1525,1525,1525,1525,0
|
|
20241025,155300,279103289,1525,1525,1525,1525,0
|
|
20241025,155200,279103289,1525,1525,1525,1525,0
|
|
20241025,155100,279103289,1525,1525,1525,1525,0
|
|
20241025,155000,279103289,1525,1525,1525,1525,0
|
|
20241025,154900,279103289,1525,1525,1525,1525,0
|
|
20241025,154800,279103289,1525,1525,1525,1525,0
|
|
20241025,154700,279103289,1525,1525,1525,1525,0
|
|
20241025,154600,279103289,1525,1525,1525,1525,0
|
|
20241025,154500,279103289,1525,1525,1525,1525,0
|
|
20241025,154400,279103289,1525,1525,1525,1525,0
|
|
20241025,154300,279103289,1525,1525,1525,1525,0
|
|
20241025,154200,279103289,1525,1525,1525,1525,0
|
|
20241025,154100,279103289,1525,1525,1525,1525,0
|
|
20241025,154000,279103289,1525,1525,1525,1525,0
|
|
20241025,153900,279103289,1525,1525,1525,1525,0
|
|
20241025,153800,279103289,1525,1525,1525,1525,0
|
|
20241025,153700,279103289,1525,1525,1525,1525,0
|
|
20241025,153600,279103289,1525,1525,1525,1525,0
|
|
20241025,153500,279103289,1525,1525,1525,1525,0
|
|
20241025,153400,279103289,1525,1525,1525,1525,0
|
|
20241025,153300,279103289,1525,1525,1525,1525,0
|
|
20241025,153200,279103289,1525,1525,1525,1525,0
|
|
20241025,153100,279103289,1525,1525,1525,1525,0
|
|
20241025,153000,279103289,1525,1525,1525,1525,5586
|
|
20241025,152900,270584639,1532,1532,1532,1532,0
|
|
20241025,152800,270584639,1532,1532,1532,1532,0
|
|
20241025,152700,270584639,1532,1532,1532,1532,0
|
|
20241025,152600,270584639,1532,1532,1532,1532,0
|
|
20241025,152500,270584639,1532,1532,1532,1532,0
|
|
20241025,152400,270584639,1532,1532,1532,1532,0
|
|
20241025,152300,270584639,1532,1532,1532,1532,0
|
|
20241025,152200,270584639,1532,1532,1532,1532,0
|
|
20241025,152100,270584639,1532,1532,1532,1532,0
|
|
20241025,152000,270584639,1532,1532,1532,1532,0
|
|
20241025,151900,270584639,1532,1521,1534,1513,2116
|
|
20241025,151800,267355084,1513,1515,1515,1513,615
|
|
20241025,151700,266424409,1513,1520,1520,1513,2451
|
|
20241025,151600,262710105,1520,1520,1520,1520,0
|
|
20241025,151500,262710105,1520,1520,1520,1520,0
|
|
20241025,151400,262710105,1520,1520,1520,1520,0
|
|
20241025,151300,262710105,1520,1520,1520,1520,0
|
|
20241025,151200,262710105,1520,1522,1522,1519,1933
|
|
20241025,151100,259771932,1521,1524,1524,1521,1290
|
|
20241025,151000,257806646,1530,1522,1530,1522,2163
|
|
20241025,150900,254504339,1521,1516,1521,1516,1574
|
|
20241025,150800,252116044,1516,1516,1516,1516,100
|
|
20241025,150700,251964444,1513,1513,1513,1513,0
|
|
20241025,150600,251964444,1513,1514,1514,1513,376
|
|
20241025,150500,251395385,1513,1513,1513,1513,113
|
|
20241025,150400,251224416,1513,1514,1514,1513,1400
|
|
20241025,150300,249105800,1514,1514,1514,1514,0
|
|
20241025,150200,249105800,1514,1514,1514,1514,0
|
|
20241025,150100,249105800,1514,1514,1514,1514,0
|
|
20241025,150000,249105800,1514,1515,1515,1514,973
|
|
20241025,145900,247632658,1514,1514,1514,1514,0
|
|
20241025,145800,247632658,1514,1514,1514,1514,0
|
|
20241025,145700,247632658,1514,1515,1515,1514,780
|
|
20241025,145600,246451716,1514,1514,1514,1514,0
|
|
20241025,145500,246451716,1514,1514,1514,1514,0
|
|
20241025,145400,246451716,1514,1514,1514,1514,0
|
|
20241025,145300,246451716,1514,1514,1514,1514,286
|
|
20241025,145200,246018712,1517,1517,1517,1517,100
|
|
20241025,145100,245867012,1515,1515,1515,1515,0
|
|
20241025,145000,245867012,1515,1515,1515,1515,0
|
|
20241025,144900,245867012,1515,1515,1515,1515,10
|
|
20241025,144800,245851862,1517,1516,1517,1516,20
|
|
20241025,144700,245821532,1513,1513,1513,1513,0
|
|
20241025,144600,245821532,1513,1516,1516,1513,1000
|
|
20241025,144500,244307597,1516,1516,1516,1516,0
|
|
20241025,144400,244307597,1516,1516,1516,1516,0
|
|
20241025,144300,244307597,1516,1516,1516,1516,12
|
|
20241025,144200,244289405,1517,1517,1517,1517,0
|
|
20241025,144100,244289405,1517,1517,1517,1517,20
|
|
20241025,144000,244259065,1518,1518,1518,1518,30
|
|
20241025,143900,244213525,1515,1518,1518,1515,251
|
|
20241025,143800,243833195,1518,1518,1518,1518,4980
|
|
20241025,143700,236273555,1519,1519,1519,1519,0
|
|
20241025,143600,236273555,1519,1519,1519,1519,33
|
|
20241025,143500,236223428,1518,1518,1518,1518,267
|
|
20241025,143400,235818122,1518,1518,1518,1518,10
|
|
20241025,143300,235802942,1518,1518,1518,1518,0
|
|
20241025,143200,235802942,1518,1522,1522,1518,112
|
|
20241025,143100,235632546,1522,1515,1525,1515,1477
|
|
20241025,143000,233394350,1512,1512,1512,1512,0
|
|
20241025,142900,233394350,1512,1512,1512,1512,0
|
|
20241025,142800,233394350,1512,1512,1512,1512,0
|
|
20241025,142700,233394350,1512,1512,1512,1512,0
|
|
20241025,142600,233394350,1512,1515,1515,1512,153
|
|
20241025,142500,233162927,1514,1516,1516,1514,107
|
|
20241025,142400,233000748,1515,1517,1517,1515,4687
|
|
20241025,142300,225899404,1518,1517,1520,1517,6
|
|
20241025,142200,225890295,1517,1521,1521,1517,12050
|
|
20241025,142100,207575617,1522,1522,1522,1522,0
|
|
20241025,142000,207575617,1522,1522,1523,1522,4
|
|
20241025,141900,207569528,1521,1522,1522,1521,19
|
|
20241025,141800,207540628,1522,1522,1522,1522,100
|
|
20241025,141700,207388428,1521,1521,1521,1521,0
|
|
20241025,141600,207388428,1521,1522,1523,1521,1457
|
|
20241025,141500,205170920,1523,1526,1526,1523,3147
|
|
20241025,141400,200377949,1524,1524,1524,1524,50
|
|
20241025,141300,200301749,1525,1525,1525,1525,0
|
|
20241025,141200,200301749,1525,1525,1525,1525,11
|
|
20241025,141100,200284974,1525,1525,1525,1525,0
|
|
20241025,141000,200284974,1525,1525,1525,1525,400
|
|
20241025,140900,199674974,1524,1524,1524,1524,0
|
|
20241025,140800,199674974,1524,1524,1524,1524,25
|
|
20241025,140700,199636874,1524,1524,1524,1524,31
|
|
20241025,140600,199589630,1524,1524,1524,1524,31
|
|
20241025,140500,199542386,1524,1524,1524,1524,100
|
|
20241025,140400,199389986,1524,1524,1524,1524,50
|
|
20241025,140300,199313786,1524,1524,1524,1524,0
|
|
20241025,140200,199313786,1524,1524,1524,1524,0
|
|
20241025,140100,199313786,1524,1524,1524,1524,223
|
|
20241025,140000,198973934,1524,1524,1524,1524,20
|
|
20241025,135900,198943454,1524,1524,1524,1524,0
|
|
20241025,135800,198943454,1524,1524,1524,1524,0
|
|
20241025,135700,198943454,1524,1524,1524,1524,11
|
|
20241025,135600,198926690,1525,1525,1525,1525,0
|
|
20241025,135500,198926690,1525,1525,1525,1525,0
|
|
20241025,135400,198926690,1525,1525,1525,1525,0
|
|
20241025,135300,198926690,1525,1525,1525,1525,0
|
|
20241025,135200,198926690,1525,1525,1525,1525,0
|
|
20241025,135100,198926690,1525,1525,1525,1525,1
|
|
20241025,135000,198925165,1526,1526,1526,1526,14
|
|
20241025,134900,198903801,1527,1527,1527,1527,0
|
|
20241025,134800,198903801,1527,1527,1527,1527,0
|
|
20241025,134700,198903801,1527,1527,1527,1527,0
|
|
20241025,134600,198903801,1527,1527,1527,1527,0
|
|
20241025,134500,198903801,1527,1527,1527,1527,0
|
|
20241025,134400,198903801,1527,1527,1527,1527,0
|
|
20241025,134300,198903801,1527,1527,1527,1527,0
|
|
20241025,134200,198903801,1527,1527,1527,1527,0
|
|
20241025,134100,198903801,1527,1527,1527,1527,10
|
|
20241025,134000,198888531,1527,1523,1527,1522,2575
|
|
20241025,133900,194969364,1527,1527,1527,1527,1
|
|
20241025,133800,194967837,1520,1520,1520,1520,0
|
|
20241025,133700,194967837,1520,1520,1520,1520,0
|
|
20241025,133600,194967837,1520,1520,1520,1520,0
|
|
20241025,133500,194967837,1520,1529,1529,1520,13700
|
|
20241025,133400,174085169,1531,1531,1531,1531,0
|
|
20241025,133300,174085169,1531,1531,1531,1531,0
|
|
20241025,133200,174085169,1531,1531,1531,1531,0
|
|
20241025,133100,174085169,1531,1531,1531,1531,0
|
|
20241025,133000,174085169,1531,1531,1531,1531,0
|
|
20241025,132900,174085169,1531,1531,1531,1531,0
|
|
20241025,132800,174085169,1531,1531,1531,1531,0
|
|
20241025,132700,174085169,1531,1531,1531,1531,1
|
|
20241025,132600,174083638,1528,1528,1528,1528,0
|
|
20241025,132500,174083638,1528,1528,1528,1528,633
|
|
20241025,132400,173116414,1528,1528,1528,1528,0
|
|
20241025,132300,173116414,1528,1528,1528,1528,0
|
|
20241025,132200,173116414,1528,1528,1528,1528,193
|
|
20241025,132100,172821510,1529,1529,1529,1529,1
|
|
20241025,132000,172819981,1529,1529,1529,1529,0
|
|
20241025,131900,172819981,1529,1529,1529,1529,0
|
|
20241025,131800,172819981,1529,1531,1531,1529,1826
|
|
20241025,131700,170026371,1530,1530,1530,1530,0
|
|
20241025,131600,170026371,1530,1530,1530,1530,131
|
|
20241025,131500,169825941,1530,1531,1531,1530,1816
|
|
20241025,131400,167045646,1532,1532,1532,1532,0
|
|
20241025,131300,167045646,1532,1532,1532,1532,0
|
|
20241025,131200,167045646,1532,1532,1532,1532,1144
|
|
20241025,131100,165293038,1533,1533,1533,1533,2
|
|
20241025,131000,165289972,1533,1533,1533,1533,0
|
|
20241025,130900,165289972,1533,1533,1533,1533,0
|
|
20241025,130800,165289972,1533,1534,1534,1533,203
|
|
20241025,130700,164978772,1533,1533,1533,1533,0
|
|
20241025,130600,164978772,1533,1533,1533,1533,0
|
|
20241025,130500,164978772,1533,1533,1533,1533,0
|
|
20241025,130400,164978772,1533,1533,1533,1533,0
|
|
20241025,130300,164978772,1533,1533,1533,1533,0
|
|
20241025,130200,164978772,1533,1533,1533,1533,100
|
|
20241025,130100,164825472,1533,1533,1533,1533,0
|
|
20241025,130000,164825472,1533,1533,1533,1533,0
|
|
20241025,125900,164825472,1533,1534,1534,1533,285
|
|
20241025,125800,164388547,1534,1534,1534,1534,0
|
|
20241025,125700,164388547,1534,1534,1534,1534,0
|
|
20241025,125600,164388547,1534,1534,1534,1534,0
|
|
20241025,125500,164388547,1534,1534,1534,1534,0
|
|
20241025,125400,164388547,1534,1534,1534,1534,0
|
|
20241025,125300,164388547,1534,1535,1535,1534,112
|
|
20241025,125200,164216630,1535,1535,1535,1535,0
|
|
20241025,125100,164216630,1535,1535,1535,1535,0
|
|
20241025,125000,164216630,1535,1535,1535,1535,0
|
|
20241025,124900,164216630,1535,1535,1535,1535,3
|
|
20241025,124800,164212025,1538,1538,1538,1538,0
|
|
20241025,124700,164212025,1538,1538,1538,1538,0
|
|
20241025,124600,164212025,1538,1538,1538,1538,0
|
|
20241025,124500,164212025,1538,1538,1538,1538,822
|
|
20241025,124400,162947789,1539,1538,1539,1537,4504
|
|
20241025,124300,156024636,1538,1538,1538,1538,0
|
|
20241025,124200,156024636,1538,1538,1538,1538,0
|
|
20241025,124100,156024636,1538,1538,1538,1538,5
|
|
20241025,124000,156016946,1538,1538,1538,1538,0
|
|
20241025,123900,156016946,1538,1538,1538,1538,3
|
|
20241025,123800,156012332,1537,1537,1537,1537,2160
|
|
20241025,123700,152692412,1537,1537,1537,1537,0
|
|
20241025,123600,152692412,1537,1537,1537,1537,1
|
|
20241025,123500,152690875,1537,1534,1537,1534,142
|
|
20241025,123400,152472789,1536,1536,1536,1536,0
|
|
20241025,123300,152472789,1536,1536,1536,1536,0
|
|
20241025,123200,152472789,1536,1536,1536,1536,0
|
|
20241025,123100,152472789,1536,1536,1536,1536,0
|
|
20241025,123000,152472789,1536,1535,1536,1535,2
|
|
20241025,122900,152469718,1536,1536,1536,1536,0
|
|
20241025,122800,152469718,1536,1536,1536,1536,0
|
|
20241025,122700,152469718,1536,1536,1536,1536,6
|
|
20241025,122600,152460502,1536,1536,1536,1536,0
|
|
20241025,122500,152460502,1536,1536,1536,1536,0
|
|
20241025,122400,152460502,1536,1536,1536,1536,0
|
|
20241025,122300,152460502,1536,1536,1536,1536,50
|
|
20241025,122200,152383702,1536,1536,1536,1536,0
|
|
20241025,122100,152383702,1536,1536,1536,1536,0
|
|
20241025,122000,152383702,1536,1536,1536,1536,200
|
|
20241025,121900,152076502,1536,1536,1536,1536,0
|
|
20241025,121800,152076502,1536,1536,1536,1536,0
|
|
20241025,121700,152076502,1536,1533,1536,1533,5618
|
|
20241025,121600,143464096,1533,1533,1533,1533,0
|
|
20241025,121500,143464096,1533,1533,1533,1533,0
|
|
20241025,121400,143464096,1533,1533,1533,1533,0
|
|
20241025,121300,143464096,1533,1533,1533,1533,2
|
|
20241025,121200,143461030,1532,1532,1532,1532,0
|
|
20241025,121100,143461030,1532,1532,1532,1532,0
|
|
20241025,121000,143461030,1532,1532,1532,1532,0
|
|
20241025,120900,143461030,1532,1532,1532,1532,1858
|
|
20241025,120800,140614574,1532,1532,1532,1532,0
|
|
20241025,120700,140614574,1532,1532,1532,1532,0
|
|
20241025,120600,140614574,1532,1532,1532,1532,9
|
|
20241025,120500,140600786,1531,1531,1531,1531,1
|
|
20241025,120400,140599255,1531,1531,1531,1531,0
|
|
20241025,120300,140599255,1531,1531,1531,1531,1
|
|
20241025,120200,140597724,1531,1531,1531,1531,0
|
|
20241025,120100,140597724,1531,1531,1531,1531,0
|
|
20241025,120000,140597724,1531,1531,1531,1531,0
|
|
20241025,115900,140597724,1531,1531,1531,1531,0
|
|
20241025,115800,140597724,1531,1531,1531,1531,0
|
|
20241025,115700,140597724,1531,1531,1531,1531,0
|
|
20241025,115600,140597724,1531,1531,1531,1531,0
|
|
20241025,115500,140597724,1531,1531,1531,1531,0
|
|
20241025,115400,140597724,1531,1531,1531,1531,83
|
|
20241025,115300,140470651,1531,1531,1531,1531,19
|
|
20241025,115200,140441562,1532,1532,1532,1532,0
|
|
20241025,115100,140441562,1532,1532,1532,1532,0
|
|
20241025,115000,140441562,1532,1532,1532,1532,0
|
|
20241025,114900,140441562,1532,1532,1532,1532,1305
|
|
20241025,114800,138442302,1532,1532,1532,1532,0
|
|
20241025,114700,138442302,1532,1531,1532,1531,1462
|
|
20241025,114600,136203476,1531,1531,1531,1531,0
|
|
20241025,114500,136203476,1531,1531,1531,1531,291
|
|
20241025,114400,135757955,1529,1529,1529,1529,9
|
|
20241025,114300,135744194,1528,1528,1528,1528,0
|
|
20241025,114200,135744194,1528,1528,1528,1528,0
|
|
20241025,114100,135744194,1528,1528,1528,1528,0
|
|
20241025,114000,135744194,1528,1528,1528,1528,0
|
|
20241025,113900,135744194,1528,1528,1528,1528,0
|
|
20241025,113800,135744194,1528,1528,1528,1528,0
|
|
20241025,113700,135744194,1528,1528,1528,1528,0
|
|
20241025,113600,135744194,1528,1528,1528,1528,350
|
|
20241025,113500,135209394,1531,1530,1531,1530,2
|
|
20241025,113400,135206333,1531,1530,1531,1530,816
|
|
20241025,113300,133957227,1530,1530,1530,1530,0
|
|
20241025,113200,133957227,1530,1530,1530,1530,0
|
|
20241025,113100,133957227,1530,1530,1530,1530,0
|
|
20241025,113000,133957227,1530,1530,1530,1530,0
|
|
20241025,112900,133957227,1530,1530,1530,1530,70
|
|
20241025,112800,133850127,1529,1529,1529,1529,0
|
|
20241025,112700,133850127,1529,1529,1529,1529,0
|
|
20241025,112600,133850127,1529,1529,1529,1529,0
|
|
20241025,112500,133850127,1529,1530,1530,1529,952
|
|
20241025,112400,132394318,1531,1531,1531,1530,474
|
|
20241025,112300,131669077,1531,1529,1531,1529,8
|
|
20241025,112200,131656837,1528,1528,1528,1528,0
|
|
20241025,112100,131656837,1528,1530,1530,1528,7
|
|
20241025,112000,131646134,1529,1528,1531,1528,12
|
|
20241025,111900,131627773,1526,1526,1526,1526,0
|
|
20241025,111800,131627773,1526,1527,1527,1526,21
|
|
20241025,111700,131595707,1525,1525,1525,1525,0
|
|
20241025,111600,131595707,1525,1526,1526,1525,3001
|
|
20241025,111500,127018182,1525,1525,1525,1525,0
|
|
20241025,111400,127018182,1525,1527,1527,1525,14831
|
|
20241025,111300,104395724,1526,1526,1526,1526,0
|
|
20241025,111200,104395724,1526,1528,1528,1526,1907
|
|
20241025,111100,101482683,1528,1531,1531,1528,6323
|
|
20241025,111000,91811221,1533,1533,1533,1533,0
|
|
20241025,110900,91811221,1533,1533,1533,1533,0
|
|
20241025,110800,91811221,1533,1533,1533,1533,468
|
|
20241025,110700,91093777,1533,1536,1536,1533,129
|
|
20241025,110600,90895669,1533,1536,1536,1533,80
|
|
20241025,110500,90772999,1536,1536,1536,1536,0
|
|
20241025,110400,90772999,1536,1536,1536,1536,1
|
|
20241025,110300,90771463,1536,1536,1536,1536,1
|
|
20241025,110200,90769927,1530,1530,1530,1530,0
|
|
20241025,110100,90769927,1530,1530,1530,1530,0
|
|
20241025,110000,90769927,1530,1530,1530,1530,0
|
|
20241025,105900,90769927,1530,1531,1531,1530,611
|
|
20241025,105800,89834597,1530,1530,1530,1530,3
|
|
20241025,105700,89830007,1530,1530,1530,1530,7
|
|
20241025,105600,89819297,1530,1530,1530,1530,0
|
|
20241025,105500,89819297,1530,1530,1530,1530,0
|
|
20241025,105400,89819297,1530,1530,1530,1530,0
|
|
20241025,105300,89819297,1530,1530,1530,1530,0
|
|
20241025,105200,89819297,1530,1530,1530,1530,2
|
|
20241025,105100,89816237,1530,1532,1532,1530,3000
|
|
20241025,105000,85225967,1531,1531,1531,1531,3070
|
|
20241025,104900,80525797,1532,1532,1532,1532,4004
|
|
20241025,104800,74391669,1532,1533,1533,1532,247
|
|
20241025,104700,74013225,1533,1534,1534,1533,4833
|
|
20241025,104600,66601478,1540,1540,1540,1540,0
|
|
20241025,104500,66601478,1540,1540,1540,1540,100
|
|
20241025,104400,66447478,1534,1534,1534,1534,2
|
|
20241025,104300,66444410,1534,1534,1534,1534,0
|
|
20241025,104200,66444410,1534,1534,1534,1534,1
|
|
20241025,104100,66442876,1535,1535,1535,1535,0
|
|
20241025,104000,66442876,1535,1535,1535,1535,0
|
|
20241025,103900,66442876,1535,1535,1535,1535,1030
|
|
20241025,103800,64861826,1535,1535,1535,1535,0
|
|
20241025,103700,64861826,1535,1535,1535,1535,0
|
|
20241025,103600,64861826,1535,1535,1535,1535,0
|
|
20241025,103500,64861826,1535,1535,1535,1535,0
|
|
20241025,103400,64861826,1535,1535,1535,1535,0
|
|
20241025,103300,64861826,1535,1535,1535,1535,0
|
|
20241025,103200,64861826,1535,1535,1535,1535,0
|
|
20241025,103100,64861826,1535,1535,1535,1535,8595
|
|
20241025,103000,51668501,1536,1540,1540,1536,504
|
|
20241025,102900,50894353,1535,1535,1535,1535,0
|
|
20241025,102800,50894353,1535,1535,1535,1535,0
|
|
20241025,102700,50894353,1535,1535,1535,1535,0
|
|
20241025,102600,50894353,1535,1537,1537,1535,11
|
|
20241025,102500,50877452,1538,1538,1538,1538,2
|
|
20241025,102400,50874376,1540,1540,1540,1540,0
|
|
20241025,102300,50874376,1540,1539,1540,1539,5473
|
|
20241025,102200,42448366,1539,1539,1539,1539,0
|
|
20241025,102100,42448366,1539,1539,1539,1539,1
|
|
20241025,102000,42446827,1536,1536,1536,1536,0
|
|
20241025,101900,42446827,1536,1536,1536,1536,296
|
|
20241025,101800,41992171,1536,1536,1536,1536,1
|
|
20241025,101700,41990635,1535,1535,1535,1535,100
|
|
20241025,101600,41837135,1536,1536,1536,1536,50
|
|
20241025,101500,41760335,1536,1536,1536,1536,101
|
|
20241025,101400,41605199,1536,1536,1536,1536,200
|
|
20241025,101300,41297999,1536,1536,1536,1536,1054
|
|
20241025,101200,39679055,1535,1535,1535,1535,0
|
|
20241025,101100,39679055,1535,1535,1535,1535,1675
|
|
20241025,101000,37107930,1537,1536,1537,1536,541
|
|
20241025,100900,36276953,1536,1539,1539,1536,265
|
|
20241025,100800,35869846,1538,1539,1539,1538,3544
|
|
20241025,100700,30419172,1538,1539,1539,1538,36
|
|
20241025,100600,30363784,1539,1539,1539,1539,0
|
|
20241025,100500,30363784,1539,1538,1539,1538,49
|
|
20241025,100400,30288393,1538,1538,1538,1538,0
|
|
20241025,100300,30288393,1538,1538,1538,1538,0
|
|
20241025,100200,30288393,1538,1538,1538,1538,298
|
|
20241025,100100,29830069,1539,1539,1539,1539,33
|
|
20241025,100000,29779282,1540,1539,1540,1539,688
|
|
20241025,095900,28719894,1539,1539,1539,1539,110
|
|
20241025,095800,28550604,1540,1540,1540,1540,1099
|
|
20241025,095700,26858144,1540,1540,1540,1540,1451
|
|
20241025,095600,24623604,1540,1541,1541,1540,525
|
|
20241025,095500,23815101,1541,1541,1541,1541,26
|
|
20241025,095400,23775035,1544,1544,1544,1544,0
|
|
20241025,095300,23775035,1544,1544,1544,1544,2
|
|
20241025,095200,23771947,1544,1544,1544,1544,0
|
|
20241025,095100,23771947,1544,1544,1544,1544,3
|
|
20241025,095000,23767315,1540,1540,1540,1540,0
|
|
20241025,094900,23767315,1540,1540,1540,1540,100
|
|
20241025,094800,23613315,1546,1546,1546,1546,0
|
|
20241025,094700,23613315,1546,1546,1546,1546,0
|
|
20241025,094600,23613315,1546,1546,1546,1546,1000
|
|
20241025,094500,22067315,1546,1546,1546,1546,32
|
|
20241025,094400,22017843,1546,1546,1546,1546,2
|
|
20241025,094300,22014751,1546,1546,1546,1546,17
|
|
20241025,094200,21988469,1546,1546,1546,1546,173
|
|
20241025,094100,21721011,1546,1546,1546,1546,0
|
|
20241025,094000,21721011,1546,1546,1546,1546,1
|
|
20241025,093900,21719465,1534,1543,1543,1534,3039
|
|
20241025,093800,17046557,1543,1543,1543,1543,0
|
|
20241025,093700,17046557,1543,1544,1544,1543,506
|
|
20241025,093600,16265796,1548,1548,1548,1548,100
|
|
20241025,093500,16110996,1548,1546,1548,1546,27
|
|
20241025,093400,16069250,1546,1545,1546,1545,6
|
|
20241025,093300,16059975,1543,1543,1543,1543,0
|
|
20241025,093200,16059975,1543,1545,1545,1543,53
|
|
20241025,093100,15978190,1546,1547,1547,1546,6
|
|
20241025,093000,15968910,1548,1548,1548,1548,6
|
|
20241025,092900,15959622,1543,1545,1545,1543,6
|
|
20241025,092800,15950358,1546,1548,1548,1546,1824
|
|
20241025,092700,13126889,1549,1549,1549,1549,0
|
|
20241025,092600,13126889,1549,1549,1549,1549,10
|
|
20241025,092500,13111399,1549,1549,1549,1549,1
|
|
20241025,092400,13109850,1549,1549,1549,1549,0
|
|
20241025,092300,13109850,1549,1549,1549,1549,83
|
|
20241025,092200,12981283,1550,1552,1552,1550,173
|
|
20241025,092100,12713027,1553,1554,1554,1552,232
|
|
20241025,092000,12352706,1554,1554,1554,1554,15
|
|
20241025,091900,12329396,1554,1555,1556,1553,369
|
|
20241025,091800,11756073,1556,1556,1556,1555,132
|
|
20241025,091700,11550811,1557,1557,1557,1557,5
|
|
20241025,091600,11543026,1557,1557,1557,1557,0
|
|
20241025,091500,11543026,1557,1557,1557,1557,1
|
|
20241025,091400,11541469,1557,1557,1560,1557,736
|
|
20241025,091300,10395498,1557,1557,1557,1557,1
|
|
20241025,091200,10393941,1551,1551,1551,1551,3
|
|
20241025,091100,10389288,1557,1557,1557,1557,1
|
|
20241025,091000,10387731,1557,1557,1557,1557,1
|
|
20241025,090900,10386174,1557,1557,1557,1557,1
|
|
20241025,090800,10384617,1557,1557,1557,1557,1
|
|
20241025,090700,10383060,1557,1557,1557,1557,1
|
|
20241025,090600,10381503,1557,1553,1557,1553,247
|
|
20241025,090500,9997897,1553,1550,1553,1550,311
|
|
20241025,090400,9514944,1553,1553,1553,1553,0
|
|
20241025,090300,9514944,1553,1553,1553,1553,11
|
|
20241025,090200,9497861,1553,1542,1553,1542,3
|
|
20241025,090100,9493213,1552,1545,1552,1545,2683
|
|
20241025,090000,5347864,1545,1538,1545,1538,3470
|