608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190500,135128421,1229,1229,1229,1229,531
|
|
20241025,190400,135128421,1229,1229,1229,1229,0
|
|
20241025,190300,135128421,1229,1229,1229,1229,0
|
|
20241025,190200,135128421,1229,1229,1229,1229,0
|
|
20241025,190100,135128421,1229,1229,1229,1229,0
|
|
20241025,190000,135128421,1229,1229,1229,1229,0
|
|
20241025,185900,135128421,1229,1229,1229,1229,0
|
|
20241025,185800,135128421,1229,1229,1229,1229,0
|
|
20241025,185700,135128421,1229,1229,1229,1229,0
|
|
20241025,185600,135128421,1229,1229,1229,1229,0
|
|
20241025,185500,135128421,1229,1229,1229,1229,0
|
|
20241025,185400,135128421,1229,1229,1229,1229,0
|
|
20241025,185300,135128421,1229,1229,1229,1229,0
|
|
20241025,185200,135128421,1229,1229,1229,1229,0
|
|
20241025,185100,135128421,1229,1229,1229,1229,0
|
|
20241025,185000,135128421,1229,1229,1229,1229,0
|
|
20241025,184900,135128421,1229,1229,1229,1229,0
|
|
20241025,184800,135128421,1229,1229,1229,1229,0
|
|
20241025,184700,135128421,1229,1229,1229,1229,0
|
|
20241025,184600,135128421,1229,1229,1229,1229,0
|
|
20241025,184500,135128421,1229,1229,1229,1229,0
|
|
20241025,184400,135128421,1229,1229,1229,1229,0
|
|
20241025,184300,135128421,1229,1229,1229,1229,0
|
|
20241025,184200,135128421,1229,1229,1229,1229,0
|
|
20241025,184100,135128421,1229,1229,1229,1229,0
|
|
20241025,184000,135128421,1229,1229,1229,1229,0
|
|
20241025,183900,135128421,1229,1229,1229,1229,0
|
|
20241025,183800,135128421,1229,1229,1229,1229,0
|
|
20241025,183700,135128421,1229,1229,1229,1229,0
|
|
20241025,183600,135128421,1229,1229,1229,1229,0
|
|
20241025,183500,135128421,1229,1229,1229,1229,531
|
|
20241025,183400,135128421,1229,1229,1229,1229,0
|
|
20241025,183300,135128421,1229,1229,1229,1229,0
|
|
20241025,183200,135128421,1229,1229,1229,1229,0
|
|
20241025,183100,135128421,1229,1229,1229,1229,0
|
|
20241025,183000,135128421,1229,1229,1229,1229,0
|
|
20241025,182900,135128421,1229,1229,1229,1229,0
|
|
20241025,182800,135128421,1229,1229,1229,1229,0
|
|
20241025,182700,135128421,1229,1229,1229,1229,0
|
|
20241025,182600,135128421,1229,1229,1229,1229,0
|
|
20241025,182500,135128421,1229,1229,1229,1229,0
|
|
20241025,182400,135128421,1229,1229,1229,1229,0
|
|
20241025,182300,135128421,1229,1229,1229,1229,0
|
|
20241025,182200,135128421,1229,1229,1229,1229,0
|
|
20241025,182100,135128421,1229,1229,1229,1229,0
|
|
20241025,182000,135128421,1229,1229,1229,1229,0
|
|
20241025,181900,135128421,1229,1229,1229,1229,0
|
|
20241025,181800,135128421,1229,1229,1229,1229,0
|
|
20241025,181700,135128421,1229,1229,1229,1229,0
|
|
20241025,181600,135128421,1229,1229,1229,1229,0
|
|
20241025,181500,135128421,1229,1229,1229,1229,0
|
|
20241025,181400,135128421,1229,1229,1229,1229,0
|
|
20241025,181300,135128421,1229,1229,1229,1229,0
|
|
20241025,181200,135128421,1229,1229,1229,1229,0
|
|
20241025,181100,135128421,1229,1229,1229,1229,0
|
|
20241025,181000,135128421,1229,1229,1229,1229,0
|
|
20241025,180900,135128421,1229,1229,1229,1229,0
|
|
20241025,180800,135128421,1229,1229,1229,1229,0
|
|
20241025,180700,135128421,1229,1229,1229,1229,0
|
|
20241025,180600,135128421,1229,1229,1229,1229,0
|
|
20241025,180500,135128421,1229,1229,1229,1229,531
|
|
20241025,180400,135128421,1229,1229,1229,1229,0
|
|
20241025,180300,135128421,1229,1229,1229,1229,0
|
|
20241025,180200,135128421,1229,1229,1229,1229,0
|
|
20241025,180100,135128421,1229,1229,1229,1229,0
|
|
20241025,180000,135128421,1229,1229,1229,1229,0
|
|
20241025,175900,135128421,1229,1229,1229,1229,0
|
|
20241025,175800,135128421,1229,1229,1229,1229,0
|
|
20241025,175700,135128421,1229,1229,1229,1229,0
|
|
20241025,175600,135128421,1229,1229,1229,1229,0
|
|
20241025,175500,135128421,1229,1229,1229,1229,0
|
|
20241025,175400,135128421,1229,1229,1229,1229,0
|
|
20241025,175300,135128421,1229,1229,1229,1229,0
|
|
20241025,175200,135128421,1229,1229,1229,1229,0
|
|
20241025,175100,135128421,1229,1229,1229,1229,0
|
|
20241025,175000,135128421,1229,1229,1229,1229,0
|
|
20241025,174900,135128421,1229,1229,1229,1229,0
|
|
20241025,174800,135128421,1229,1229,1229,1229,0
|
|
20241025,174700,135128421,1229,1229,1229,1229,0
|
|
20241025,174600,135128421,1229,1229,1229,1229,0
|
|
20241025,174500,135128421,1229,1229,1229,1229,0
|
|
20241025,174400,135128421,1229,1229,1229,1229,0
|
|
20241025,174300,135128421,1229,1229,1229,1229,0
|
|
20241025,174200,135128421,1229,1229,1229,1229,0
|
|
20241025,174100,135128421,1229,1229,1229,1229,0
|
|
20241025,174000,135128421,1229,1229,1229,1229,0
|
|
20241025,173900,135128421,1229,1229,1229,1229,0
|
|
20241025,173800,135128421,1229,1229,1229,1229,0
|
|
20241025,173700,135128421,1229,1229,1229,1229,0
|
|
20241025,173600,135128421,1229,1229,1229,1229,0
|
|
20241025,173500,135128421,1229,1229,1229,1229,531
|
|
20241025,173400,135128421,1229,1229,1229,1229,0
|
|
20241025,173300,135128421,1229,1229,1229,1229,0
|
|
20241025,173200,135128421,1229,1229,1229,1229,0
|
|
20241025,173100,135128421,1229,1229,1229,1229,0
|
|
20241025,173000,135128421,1229,1229,1229,1229,0
|
|
20241025,172900,135128421,1229,1229,1229,1229,0
|
|
20241025,172800,135128421,1229,1229,1229,1229,0
|
|
20241025,172700,135128421,1229,1229,1229,1229,0
|
|
20241025,172600,135128421,1229,1229,1229,1229,0
|
|
20241025,172500,135128421,1229,1229,1229,1229,0
|
|
20241025,172400,135128421,1229,1229,1229,1229,0
|
|
20241025,172300,135128421,1229,1229,1229,1229,0
|
|
20241025,172200,135128421,1229,1229,1229,1229,0
|
|
20241025,172100,135128421,1229,1229,1229,1229,0
|
|
20241025,172000,135128421,1229,1229,1229,1229,0
|
|
20241025,171900,135128421,1229,1229,1229,1229,0
|
|
20241025,171800,135128421,1229,1229,1229,1229,0
|
|
20241025,171700,135128421,1229,1229,1229,1229,0
|
|
20241025,171600,135128421,1229,1229,1229,1229,0
|
|
20241025,171500,135128421,1229,1229,1229,1229,0
|
|
20241025,171400,135128421,1229,1229,1229,1229,0
|
|
20241025,171300,135128421,1229,1229,1229,1229,0
|
|
20241025,171200,135128421,1229,1229,1229,1229,0
|
|
20241025,171100,135128421,1229,1229,1229,1229,0
|
|
20241025,171000,135128421,1229,1229,1229,1229,0
|
|
20241025,170900,135128421,1229,1229,1229,1229,0
|
|
20241025,170800,135128421,1229,1229,1229,1229,0
|
|
20241025,170700,135128421,1229,1229,1229,1229,0
|
|
20241025,170600,135128421,1229,1229,1229,1229,0
|
|
20241025,170500,135128421,1229,1229,1229,1229,531
|
|
20241025,170400,135128421,1229,1229,1229,1229,0
|
|
20241025,170300,135128421,1229,1229,1229,1229,0
|
|
20241025,170200,135128421,1229,1229,1229,1229,0
|
|
20241025,170100,135128421,1229,1229,1229,1229,0
|
|
20241025,170000,135128421,1229,1229,1229,1229,0
|
|
20241025,165900,135128421,1229,1229,1229,1229,0
|
|
20241025,165800,135128421,1229,1229,1229,1229,0
|
|
20241025,165700,135128421,1229,1229,1229,1229,0
|
|
20241025,165600,135128421,1229,1229,1229,1229,0
|
|
20241025,165500,135128421,1229,1229,1229,1229,0
|
|
20241025,165400,135128421,1229,1229,1229,1229,0
|
|
20241025,165300,135128421,1229,1229,1229,1229,0
|
|
20241025,165200,135128421,1229,1229,1229,1229,0
|
|
20241025,165100,135128421,1229,1229,1229,1229,0
|
|
20241025,165000,135128421,1229,1229,1229,1229,0
|
|
20241025,164900,135128421,1229,1229,1229,1229,0
|
|
20241025,164800,135128421,1229,1229,1229,1229,0
|
|
20241025,164700,135128421,1229,1229,1229,1229,0
|
|
20241025,164600,135128421,1229,1229,1229,1229,0
|
|
20241025,164500,135128421,1229,1229,1229,1229,0
|
|
20241025,164400,135128421,1229,1229,1229,1229,0
|
|
20241025,164300,135128421,1229,1229,1229,1229,0
|
|
20241025,164200,135128421,1229,1229,1229,1229,0
|
|
20241025,164100,135128421,1229,1229,1229,1229,0
|
|
20241025,164000,135128421,1229,1229,1229,1229,0
|
|
20241025,163900,135128421,1229,1229,1229,1229,0
|
|
20241025,163800,135128421,1229,1229,1229,1229,0
|
|
20241025,163700,135128421,1229,1229,1229,1229,0
|
|
20241025,163600,135128421,1229,1229,1229,1229,0
|
|
20241025,163500,135128421,1229,1229,1229,1229,531
|
|
20241025,163400,135128421,1229,1229,1229,1229,0
|
|
20241025,163300,135128421,1229,1229,1229,1229,0
|
|
20241025,163200,135128421,1229,1229,1229,1229,0
|
|
20241025,163100,135128421,1229,1229,1229,1229,0
|
|
20241025,163000,135128421,1229,1229,1229,1229,0
|
|
20241025,162900,135128421,1229,1229,1229,1229,0
|
|
20241025,162800,135128421,1229,1229,1229,1229,0
|
|
20241025,162700,135128421,1229,1229,1229,1229,0
|
|
20241025,162600,135128421,1229,1229,1229,1229,0
|
|
20241025,162500,135128421,1229,1229,1229,1229,0
|
|
20241025,162400,135128421,1229,1229,1229,1229,0
|
|
20241025,162300,135128421,1229,1229,1229,1229,0
|
|
20241025,162200,135128421,1229,1229,1229,1229,0
|
|
20241025,162100,135128421,1229,1229,1229,1229,0
|
|
20241025,162000,135128421,1229,1229,1229,1229,0
|
|
20241025,161900,135128421,1229,1229,1229,1229,0
|
|
20241025,161800,135128421,1229,1229,1229,1229,0
|
|
20241025,161700,135128421,1229,1229,1229,1229,0
|
|
20241025,161600,135128421,1229,1229,1229,1229,0
|
|
20241025,161500,135128421,1229,1229,1229,1229,0
|
|
20241025,161400,135128421,1229,1229,1229,1229,0
|
|
20241025,161300,135128421,1229,1229,1229,1229,0
|
|
20241025,161200,135128421,1229,1229,1229,1229,0
|
|
20241025,161100,135128421,1229,1229,1229,1229,0
|
|
20241025,161000,135128421,1229,1229,1229,1229,0
|
|
20241025,160900,135128421,1229,1229,1229,1229,0
|
|
20241025,160800,135128421,1229,1229,1229,1229,0
|
|
20241025,160700,135128421,1229,1229,1229,1229,0
|
|
20241025,160600,135128421,1229,1229,1229,1229,0
|
|
20241025,160500,135128421,1229,1229,1229,1229,531
|
|
20241025,160400,135128421,1229,1229,1229,1229,0
|
|
20241025,160300,135128421,1229,1229,1229,1229,0
|
|
20241025,160200,135128421,1229,1229,1229,1229,0
|
|
20241025,160100,135128421,1229,1229,1229,1229,0
|
|
20241025,160000,135128421,1229,1229,1229,1229,0
|
|
20241025,155900,135128421,1229,1229,1229,1229,0
|
|
20241025,155800,135128421,1229,1229,1229,1229,0
|
|
20241025,155700,135128421,1229,1229,1229,1229,0
|
|
20241025,155600,135128421,1229,1229,1229,1229,0
|
|
20241025,155500,135128421,1229,1229,1229,1229,0
|
|
20241025,155400,135128421,1229,1229,1229,1229,0
|
|
20241025,155300,135128421,1229,1229,1229,1229,0
|
|
20241025,155200,135128421,1229,1229,1229,1229,0
|
|
20241025,155100,135128421,1229,1229,1229,1229,0
|
|
20241025,155000,135128421,1229,1229,1229,1229,0
|
|
20241025,154900,135128421,1229,1229,1229,1229,0
|
|
20241025,154800,135128421,1229,1229,1229,1229,0
|
|
20241025,154700,135128421,1229,1229,1229,1229,0
|
|
20241025,154600,135128421,1229,1229,1229,1229,0
|
|
20241025,154500,135128421,1229,1229,1229,1229,0
|
|
20241025,154400,135128421,1229,1229,1229,1229,0
|
|
20241025,154300,135128421,1229,1229,1229,1229,0
|
|
20241025,154200,135128421,1229,1229,1229,1229,0
|
|
20241025,154100,135128421,1229,1229,1229,1229,0
|
|
20241025,154000,135128421,1229,1229,1229,1229,0
|
|
20241025,153900,135128421,1229,1229,1229,1229,0
|
|
20241025,153800,135128421,1229,1229,1229,1229,0
|
|
20241025,153700,135128421,1229,1229,1229,1229,0
|
|
20241025,153600,135128421,1229,1229,1229,1229,0
|
|
20241025,153500,135128421,1229,1229,1229,1229,531
|
|
20241025,153400,135128421,1229,1229,1229,1229,0
|
|
20241025,153300,135128421,1229,1229,1229,1229,0
|
|
20241025,153200,135128421,1229,1229,1229,1229,0
|
|
20241025,153100,135128421,1229,1229,1229,1229,0
|
|
20241025,153000,135128421,1229,1229,1229,1229,531
|
|
20241025,152900,134475822,1229,1229,1229,1229,0
|
|
20241025,152800,134475822,1229,1229,1229,1229,0
|
|
20241025,152700,134475822,1229,1229,1229,1229,0
|
|
20241025,152600,134475822,1229,1229,1229,1229,0
|
|
20241025,152500,134475822,1229,1229,1229,1229,0
|
|
20241025,152400,134475822,1229,1229,1229,1229,0
|
|
20241025,152300,134475822,1229,1229,1229,1229,0
|
|
20241025,152200,134475822,1229,1229,1229,1229,0
|
|
20241025,152100,134475822,1229,1229,1229,1229,0
|
|
20241025,152000,134475822,1229,1229,1229,1229,0
|
|
20241025,151900,134475822,1229,1229,1229,1229,619
|
|
20241025,151800,133715071,1229,1228,1229,1228,27
|
|
20241025,151700,133681903,1229,1229,1230,1228,110
|
|
20241025,151600,133546769,1229,1229,1229,1229,2
|
|
20241025,151500,133544311,1228,1230,1230,1228,45
|
|
20241025,151400,133489049,1230,1230,1230,1230,135
|
|
20241025,151300,133322999,1230,1228,1230,1228,509
|
|
20241025,151200,132697691,1228,1228,1228,1228,2
|
|
20241025,151100,132695235,1224,1224,1224,1224,0
|
|
20241025,151000,132695235,1224,1225,1225,1218,355
|
|
20241025,150900,132262379,1225,1225,1225,1225,125
|
|
20241025,150800,132109254,1228,1228,1228,1228,55
|
|
20241025,150700,132041714,1228,1228,1228,1228,0
|
|
20241025,150600,132041714,1228,1228,1228,1228,0
|
|
20241025,150500,132041714,1228,1221,1228,1221,58
|
|
20241025,150400,131970610,1220,1220,1220,1220,10
|
|
20241025,150300,131958410,1219,1218,1219,1218,446
|
|
20241025,150200,131415125,1218,1218,1218,1218,334
|
|
20241025,150100,131008313,1218,1218,1218,1218,8
|
|
20241025,150000,130998569,1218,1217,1218,1217,1405
|
|
20241025,145900,129287327,1217,1217,1217,1217,57
|
|
20241025,145800,129217958,1217,1216,1217,1216,510
|
|
20241025,145700,128597603,1215,1215,1215,1215,0
|
|
20241025,145600,128597603,1215,1215,1215,1215,40
|
|
20241025,145500,128549003,1214,1214,1214,1214,0
|
|
20241025,145400,128549003,1214,1214,1214,1214,0
|
|
20241025,145300,128549003,1214,1214,1214,1214,2673
|
|
20241025,145200,125303981,1214,1214,1214,1214,0
|
|
20241025,145100,125303981,1214,1214,1214,1214,0
|
|
20241025,145000,125303981,1214,1216,1216,1214,148
|
|
20241025,144900,125124191,1215,1215,1215,1215,0
|
|
20241025,144800,125124191,1215,1216,1216,1215,85
|
|
20241025,144700,125020866,1218,1218,1218,1218,0
|
|
20241025,144600,125020866,1218,1218,1218,1218,0
|
|
20241025,144500,125020866,1218,1218,1218,1218,0
|
|
20241025,144400,125020866,1218,1219,1219,1218,267
|
|
20241025,144300,124695517,1221,1221,1221,1221,1
|
|
20241025,144200,124694296,1222,1222,1222,1222,0
|
|
20241025,144100,124694296,1222,1222,1222,1222,0
|
|
20241025,144000,124694296,1222,1222,1222,1222,0
|
|
20241025,143900,124694296,1222,1222,1222,1222,0
|
|
20241025,143800,124694296,1222,1222,1222,1222,0
|
|
20241025,143700,124694296,1222,1222,1222,1222,1
|
|
20241025,143600,124693074,1218,1218,1218,1218,4
|
|
20241025,143500,124688202,1222,1222,1222,1222,0
|
|
20241025,143400,124688202,1222,1222,1222,1222,14
|
|
20241025,143300,124671094,1222,1222,1222,1222,0
|
|
20241025,143200,124671094,1222,1222,1222,1222,0
|
|
20241025,143100,124671094,1222,1222,1222,1222,0
|
|
20241025,143000,124671094,1222,1222,1222,1222,0
|
|
20241025,142900,124671094,1222,1222,1222,1222,0
|
|
20241025,142800,124671094,1222,1222,1222,1222,27
|
|
20241025,142700,124638100,1218,1218,1218,1218,0
|
|
20241025,142600,124638100,1218,1223,1223,1218,66
|
|
20241025,142500,124557707,1218,1218,1218,1218,0
|
|
20241025,142400,124557707,1218,1218,1218,1218,67
|
|
20241025,142300,124476101,1206,1206,1206,1206,0
|
|
20241025,142200,124476101,1206,1206,1206,1206,0
|
|
20241025,142100,124476101,1206,1224,1224,1206,5795
|
|
20241025,142000,117466398,1223,1223,1223,1223,0
|
|
20241025,141900,117466398,1223,1223,1223,1223,0
|
|
20241025,141800,117466398,1223,1228,1228,1223,6
|
|
20241025,141700,117459035,1223,1228,1228,1223,28
|
|
20241025,141600,117424661,1228,1228,1228,1228,0
|
|
20241025,141500,117424661,1228,1228,1228,1228,0
|
|
20241025,141400,117424661,1228,1228,1228,1228,0
|
|
20241025,141300,117424661,1228,1228,1228,1228,0
|
|
20241025,141200,117424661,1228,1228,1228,1228,0
|
|
20241025,141100,117424661,1228,1228,1228,1228,0
|
|
20241025,141000,117424661,1228,1228,1228,1228,0
|
|
20241025,140900,117424661,1228,1228,1228,1228,0
|
|
20241025,140800,117424661,1228,1228,1228,1228,0
|
|
20241025,140700,117424661,1228,1228,1228,1228,0
|
|
20241025,140600,117424661,1228,1228,1228,1228,0
|
|
20241025,140500,117424661,1228,1228,1228,1228,0
|
|
20241025,140400,117424661,1228,1228,1228,1228,0
|
|
20241025,140300,117424661,1228,1228,1228,1228,0
|
|
20241025,140200,117424661,1228,1228,1228,1228,0
|
|
20241025,140100,117424661,1228,1228,1228,1228,0
|
|
20241025,140000,117424661,1228,1228,1228,1228,0
|
|
20241025,135900,117424661,1228,1228,1228,1228,1
|
|
20241025,135800,117423433,1216,1225,1225,1216,6400
|
|
20241025,135700,109636316,1228,1228,1228,1228,0
|
|
20241025,135600,109636316,1228,1228,1228,1228,0
|
|
20241025,135500,109636316,1228,1228,1228,1228,22
|
|
20241025,135400,109609300,1228,1228,1228,1228,0
|
|
20241025,135300,109609300,1228,1228,1228,1228,0
|
|
20241025,135200,109609300,1228,1228,1228,1228,0
|
|
20241025,135100,109609300,1228,1228,1228,1228,0
|
|
20241025,135000,109609300,1228,1228,1228,1228,0
|
|
20241025,134900,109609300,1228,1228,1228,1228,0
|
|
20241025,134800,109609300,1228,1228,1228,1228,0
|
|
20241025,134700,109609300,1228,1228,1228,1228,0
|
|
20241025,134600,109609300,1228,1228,1228,1228,1
|
|
20241025,134500,109608072,1224,1224,1224,1224,337
|
|
20241025,134400,109195584,1224,1224,1224,1224,0
|
|
20241025,134300,109195584,1224,1224,1224,1224,10
|
|
20241025,134200,109183344,1224,1224,1224,1224,42
|
|
20241025,134100,109131936,1224,1224,1224,1224,0
|
|
20241025,134000,109131936,1224,1224,1224,1224,0
|
|
20241025,133900,109131936,1224,1224,1224,1224,61
|
|
20241025,133800,109057272,1224,1224,1224,1224,587
|
|
20241025,133700,108338784,1224,1224,1224,1224,0
|
|
20241025,133600,108338784,1224,1224,1224,1224,0
|
|
20241025,133500,108338784,1224,1224,1224,1224,0
|
|
20241025,133400,108338784,1224,1224,1224,1224,0
|
|
20241025,133300,108338784,1224,1224,1224,1224,0
|
|
20241025,133200,108338784,1224,1224,1224,1224,1080
|
|
20241025,133100,107016864,1228,1228,1228,1228,0
|
|
20241025,133000,107016864,1228,1228,1228,1228,791
|
|
20241025,132900,106045516,1225,1225,1225,1225,0
|
|
20241025,132800,106045516,1225,1230,1230,1218,1112
|
|
20241025,132700,104685147,1231,1229,1231,1229,8907
|
|
20241025,132600,93729137,1229,1229,1229,1229,40
|
|
20241025,132500,93679977,1230,1230,1230,1230,0
|
|
20241025,132400,93679977,1230,1230,1230,1230,0
|
|
20241025,132300,93679977,1230,1230,1230,1230,0
|
|
20241025,132200,93679977,1230,1226,1230,1226,2000
|
|
20241025,132100,91220957,1226,1226,1226,1226,100
|
|
20241025,132000,91098357,1224,1224,1224,1224,0
|
|
20241025,131900,91098357,1224,1224,1224,1224,0
|
|
20241025,131800,91098357,1224,1224,1224,1224,65
|
|
20241025,131700,91018797,1224,1224,1224,1224,0
|
|
20241025,131600,91018797,1224,1224,1224,1224,128
|
|
20241025,131500,90862125,1226,1226,1226,1226,0
|
|
20241025,131400,90862125,1226,1226,1226,1226,0
|
|
20241025,131300,90862125,1226,1222,1226,1222,237
|
|
20241025,131200,90572507,1226,1226,1226,1226,1
|
|
20241025,131100,90571281,1221,1225,1225,1221,125
|
|
20241025,131000,90418283,1226,1227,1227,1226,263
|
|
20241025,130900,90095657,1228,1228,1228,1228,82
|
|
20241025,130800,89994961,1229,1230,1230,1229,146
|
|
20241025,130700,89815511,1230,1230,1230,1230,17
|
|
20241025,130600,89794601,1230,1230,1230,1230,34
|
|
20241025,130500,89752781,1230,1230,1230,1230,0
|
|
20241025,130400,89752781,1230,1230,1230,1230,0
|
|
20241025,130300,89752781,1230,1230,1230,1230,3840
|
|
20241025,130200,85029581,1230,1230,1230,1230,0
|
|
20241025,130100,85029581,1230,1230,1230,1230,71
|
|
20241025,130000,84942251,1230,1230,1230,1230,27
|
|
20241025,125900,84909041,1230,1230,1230,1230,24
|
|
20241025,125800,84879521,1230,1229,1230,1229,54
|
|
20241025,125700,84813120,1229,1229,1229,1229,47
|
|
20241025,125600,84755357,1229,1229,1229,1229,2074
|
|
20241025,125500,82206411,1229,1229,1229,1229,67
|
|
20241025,125400,82124068,1229,1229,1229,1229,65
|
|
20241025,125300,82044183,1229,1229,1229,1229,69
|
|
20241025,125200,81959382,1229,1229,1229,1229,108
|
|
20241025,125100,81826650,1229,1229,1229,1229,47
|
|
20241025,125000,81768887,1229,1228,1229,1228,288
|
|
20241025,124900,81415201,1228,1228,1228,1228,37
|
|
20241025,124800,81369765,1228,1228,1228,1228,15
|
|
20241025,124700,81351345,1228,1228,1228,1228,15
|
|
20241025,124600,81332925,1228,1228,1228,1228,22
|
|
20241025,124500,81305909,1228,1228,1228,1228,14
|
|
20241025,124400,81288717,1228,1228,1228,1228,15
|
|
20241025,124300,81270297,1228,1228,1228,1228,0
|
|
20241025,124200,81270297,1228,1228,1228,1228,0
|
|
20241025,124100,81270297,1228,1228,1228,1228,0
|
|
20241025,124000,81270297,1228,1228,1228,1228,0
|
|
20241025,123900,81270297,1228,1229,1229,1228,123
|
|
20241025,123800,81119239,1229,1229,1229,1229,0
|
|
20241025,123700,81119239,1229,1228,1229,1228,25
|
|
20241025,123600,81088516,1228,1228,1228,1228,0
|
|
20241025,123500,81088516,1228,1228,1228,1228,0
|
|
20241025,123400,81088516,1228,1228,1228,1228,0
|
|
20241025,123300,81088516,1228,1228,1228,1228,0
|
|
20241025,123200,81088516,1228,1228,1228,1228,0
|
|
20241025,123100,81088516,1228,1227,1228,1227,116
|
|
20241025,123000,80946089,1227,1227,1227,1227,0
|
|
20241025,122900,80946089,1227,1227,1227,1227,17
|
|
20241025,122800,80925230,1227,1227,1227,1227,18
|
|
20241025,122700,80903144,1227,1227,1227,1227,0
|
|
20241025,122600,80903144,1227,1227,1227,1227,0
|
|
20241025,122500,80903144,1227,1227,1227,1227,0
|
|
20241025,122400,80903144,1227,1227,1227,1227,0
|
|
20241025,122300,80903144,1227,1227,1227,1227,0
|
|
20241025,122200,80903144,1227,1228,1228,1227,264
|
|
20241025,122100,80579113,1228,1228,1228,1228,1
|
|
20241025,122000,80577885,1229,1229,1229,1229,0
|
|
20241025,121900,80577885,1229,1229,1229,1229,100
|
|
20241025,121800,80454985,1229,1229,1229,1229,236
|
|
20241025,121700,80164941,1230,1230,1230,1230,0
|
|
20241025,121600,80164941,1230,1228,1230,1226,101
|
|
20241025,121500,80040973,1230,1230,1230,1230,1
|
|
20241025,121400,80039743,1230,1228,1230,1228,517
|
|
20241025,121300,79404333,1227,1227,1227,1227,200
|
|
20241025,121200,79158933,1227,1227,1227,1227,41
|
|
20241025,121100,79108626,1227,1227,1227,1227,0
|
|
20241025,121000,79108626,1227,1227,1227,1227,0
|
|
20241025,120900,79108626,1227,1227,1227,1227,35
|
|
20241025,120800,79065681,1227,1227,1227,1227,8
|
|
20241025,120700,79055865,1227,1227,1227,1227,33
|
|
20241025,120600,79015374,1227,1227,1227,1227,0
|
|
20241025,120500,79015374,1227,1227,1227,1226,728
|
|
20241025,120400,78122618,1226,1227,1227,1226,118
|
|
20241025,120300,77977919,1227,1227,1227,1227,0
|
|
20241025,120200,77977919,1227,1227,1227,1227,0
|
|
20241025,120100,77977919,1227,1226,1227,1226,1380
|
|
20241025,120000,76285062,1226,1226,1226,1226,0
|
|
20241025,115900,76285062,1226,1226,1226,1226,0
|
|
20241025,115800,76285062,1226,1226,1226,1226,17
|
|
20241025,115700,76264220,1226,1226,1226,1226,0
|
|
20241025,115600,76264220,1226,1226,1226,1226,0
|
|
20241025,115500,76264220,1226,1226,1226,1226,8
|
|
20241025,115400,76254412,1226,1226,1226,1226,0
|
|
20241025,115300,76254412,1226,1226,1226,1226,0
|
|
20241025,115200,76254412,1226,1226,1226,1226,0
|
|
20241025,115100,76254412,1226,1226,1226,1226,300
|
|
20241025,115000,75886612,1225,1225,1225,1225,408
|
|
20241025,114900,75386812,1226,1226,1226,1226,899
|
|
20241025,114800,74284638,1225,1225,1225,1225,85
|
|
20241025,114700,74180513,1225,1227,1227,1225,1163
|
|
20241025,114600,72753773,1227,1226,1227,1226,3632
|
|
20241025,114500,68297453,1225,1225,1225,1225,0
|
|
20241025,114400,68297453,1225,1226,1226,1225,384
|
|
20241025,114300,67827037,1226,1226,1226,1226,40
|
|
20241025,114200,67777997,1226,1226,1226,1226,279
|
|
20241025,114100,67435943,1226,1226,1226,1226,45
|
|
20241025,114000,67380773,1226,1226,1226,1226,33
|
|
20241025,113900,67340315,1226,1226,1226,1226,0
|
|
20241025,113800,67340315,1226,1226,1226,1226,43
|
|
20241025,113700,67287597,1227,1226,1227,1225,73
|
|
20241025,113600,67198087,1226,1226,1226,1226,0
|
|
20241025,113500,67198087,1226,1226,1226,1226,0
|
|
20241025,113400,67198087,1226,1226,1226,1226,0
|
|
20241025,113300,67198087,1226,1226,1226,1226,0
|
|
20241025,113200,67198087,1226,1226,1226,1226,6
|
|
20241025,113100,67190731,1226,1227,1227,1226,82
|
|
20241025,113000,67090156,1227,1227,1227,1227,0
|
|
20241025,112900,67090156,1227,1227,1227,1227,0
|
|
20241025,112800,67090156,1227,1227,1227,1227,0
|
|
20241025,112700,67090156,1227,1227,1227,1227,0
|
|
20241025,112600,67090156,1227,1227,1227,1227,28
|
|
20241025,112500,67055800,1228,1228,1228,1228,0
|
|
20241025,112400,67055800,1228,1228,1228,1228,0
|
|
20241025,112300,67055800,1228,1228,1228,1228,0
|
|
20241025,112200,67055800,1228,1228,1228,1228,288
|
|
20241025,112100,66702136,1228,1228,1228,1228,93
|
|
20241025,112000,66587932,1230,1230,1230,1230,0
|
|
20241025,111900,66587932,1230,1230,1230,1230,1
|
|
20241025,111800,66586702,1230,1230,1230,1230,500
|
|
20241025,111700,65971702,1230,1230,1230,1230,0
|
|
20241025,111600,65971702,1230,1230,1230,1230,0
|
|
20241025,111500,65971702,1230,1227,1230,1227,1001
|
|
20241025,111400,64740795,1227,1227,1227,1227,3
|
|
20241025,111300,64737114,1227,1227,1227,1227,4
|
|
20241025,111200,64732206,1226,1225,1226,1225,1000
|
|
20241025,111100,63506706,1225,1225,1225,1225,96
|
|
20241025,111000,63389106,1226,1226,1226,1226,693
|
|
20241025,110900,62539488,1226,1226,1226,1226,0
|
|
20241025,110800,62539488,1226,1226,1226,1226,0
|
|
20241025,110700,62539488,1226,1226,1226,1226,0
|
|
20241025,110600,62539488,1226,1226,1226,1226,106
|
|
20241025,110500,62409532,1226,1226,1226,1226,0
|
|
20241025,110400,62409532,1226,1226,1226,1226,0
|
|
20241025,110300,62409532,1226,1226,1226,1226,33
|
|
20241025,110200,62369074,1226,1226,1226,1226,71
|
|
20241025,110100,62282028,1226,1226,1226,1226,129
|
|
20241025,110000,62123874,1226,1226,1226,1226,1
|
|
20241025,105900,62122648,1222,1225,1225,1222,345
|
|
20241025,105800,61700080,1225,1224,1225,1223,2189
|
|
20241025,105700,59019497,1225,1224,1225,1224,3215
|
|
20241025,105600,55081217,1223,1223,1223,1223,0
|
|
20241025,105500,55081217,1223,1223,1223,1223,0
|
|
20241025,105400,55081217,1223,1224,1224,1223,98
|
|
20241025,105300,54961306,1224,1224,1224,1224,37
|
|
20241025,105200,54916018,1224,1224,1224,1224,8
|
|
20241025,105100,54906226,1224,1224,1224,1224,8
|
|
20241025,105000,54896434,1224,1224,1224,1224,3
|
|
20241025,104900,54892762,1224,1224,1224,1224,0
|
|
20241025,104800,54892762,1224,1224,1224,1224,0
|
|
20241025,104700,54892762,1224,1224,1224,1224,0
|
|
20241025,104600,54892762,1224,1224,1224,1224,1
|
|
20241025,104500,54891538,1218,1221,1221,1218,700
|
|
20241025,104400,54038487,1222,1222,1222,1222,104
|
|
20241025,104300,53911399,1223,1223,1223,1223,191
|
|
20241025,104200,53677806,1222,1222,1222,1222,5
|
|
20241025,104100,53671696,1223,1223,1223,1223,0
|
|
20241025,104000,53671696,1223,1223,1223,1223,8
|
|
20241025,103900,53661912,1223,1223,1223,1223,0
|
|
20241025,103800,53661912,1223,1223,1223,1223,1
|
|
20241025,103700,53660689,1220,1220,1220,1220,0
|
|
20241025,103600,53660689,1220,1220,1220,1220,119
|
|
20241025,103500,53515509,1219,1219,1219,1219,0
|
|
20241025,103400,53515509,1219,1219,1219,1219,3
|
|
20241025,103300,53511852,1219,1219,1219,1219,80
|
|
20241025,103200,53414332,1219,1219,1219,1219,1628
|
|
20241025,103100,51429800,1218,1218,1218,1218,0
|
|
20241025,103000,51429800,1218,1218,1218,1218,0
|
|
20241025,102900,51429800,1218,1218,1218,1218,0
|
|
20241025,102800,51429800,1218,1218,1218,1218,132
|
|
20241025,102700,51269024,1220,1220,1220,1220,0
|
|
20241025,102600,51269024,1220,1220,1220,1220,0
|
|
20241025,102500,51269024,1220,1220,1220,1220,1
|
|
20241025,102400,51267804,1220,1220,1220,1220,0
|
|
20241025,102300,51267804,1220,1222,1222,1220,880
|
|
20241025,102200,50194096,1223,1223,1223,1223,38
|
|
20241025,102100,50147622,1222,1222,1222,1222,82
|
|
20241025,102000,50047418,1224,1224,1224,1222,74
|
|
20241025,101900,49956844,1224,1224,1224,1224,40
|
|
20241025,101800,49907884,1224,1224,1224,1224,0
|
|
20241025,101700,49907884,1224,1224,1224,1224,0
|
|
20241025,101600,49907884,1224,1224,1224,1224,0
|
|
20241025,101500,49907884,1224,1224,1224,1224,0
|
|
20241025,101400,49907884,1224,1224,1224,1224,0
|
|
20241025,101300,49907884,1224,1224,1224,1224,29
|
|
20241025,101200,49872388,1221,1222,1222,1221,553
|
|
20241025,101100,49196775,1223,1224,1224,1223,101
|
|
20241025,101000,49073251,1223,1224,1224,1223,67
|
|
20241025,100900,48991287,1223,1223,1223,1223,0
|
|
20241025,100800,48991287,1223,1223,1223,1223,550
|
|
20241025,100700,48318637,1223,1223,1223,1223,0
|
|
20241025,100600,48318637,1223,1224,1224,1223,2544
|
|
20241025,100500,45204853,1224,1224,1224,1224,90
|
|
20241025,100400,45094693,1222,1220,1222,1220,251
|
|
20241025,100300,44788425,1220,1220,1220,1220,0
|
|
20241025,100200,44788425,1220,1220,1220,1220,2
|
|
20241025,100100,44785985,1220,1220,1220,1220,0
|
|
20241025,100000,44785985,1220,1220,1220,1220,6000
|
|
20241025,095900,37465985,1220,1215,1220,1215,3733
|
|
20241025,095800,32911930,1215,1215,1215,1215,0
|
|
20241025,095700,32911930,1215,1215,1215,1215,100
|
|
20241025,095600,32790430,1215,1215,1215,1215,0
|
|
20241025,095500,32790430,1215,1215,1215,1215,29
|
|
20241025,095400,32755195,1215,1220,1220,1215,55
|
|
20241025,095300,32688275,1220,1220,1220,1220,0
|
|
20241025,095200,32688275,1220,1220,1220,1220,100
|
|
20241025,095100,32566275,1220,1220,1220,1220,0
|
|
20241025,095000,32566275,1220,1220,1220,1220,0
|
|
20241025,094900,32566275,1220,1220,1220,1220,0
|
|
20241025,094800,32566275,1220,1218,1220,1217,48
|
|
20241025,094700,32507833,1220,1220,1220,1220,0
|
|
20241025,094600,32507833,1220,1220,1220,1220,1
|
|
20241025,094500,32506613,1217,1217,1217,1217,12
|
|
20241025,094400,32492009,1217,1217,1217,1217,0
|
|
20241025,094300,32492009,1217,1217,1217,1217,37
|
|
20241025,094200,32446980,1218,1220,1221,1218,2126
|
|
20241025,094100,29853291,1220,1218,1220,1218,5061
|
|
20241025,094000,23678949,1220,1219,1220,1219,92
|
|
20241025,093900,23566800,1220,1220,1220,1220,8
|
|
20241025,093800,23557040,1220,1218,1220,1218,20
|
|
20241025,093700,23532655,1218,1217,1218,1217,3
|
|
20241025,093600,23529003,1217,1217,1217,1217,0
|
|
20241025,093500,23529003,1217,1217,1217,1217,8
|
|
20241025,093400,23519267,1216,1216,1217,1216,2005
|
|
20241025,093300,21081186,1216,1216,1216,1216,9
|
|
20241025,093200,21070242,1216,1216,1216,1216,15
|
|
20241025,093100,21052002,1216,1214,1216,1214,15504
|
|
20241025,093000,2213382,1214,1214,1214,1214,200
|
|
20241025,092900,1970582,1214,1214,1214,1214,17
|
|
20241025,092800,1949944,1214,1214,1214,1214,50
|
|
20241025,092700,1889244,1214,1214,1214,1214,100
|
|
20241025,092600,1767844,1213,1213,1213,1213,300
|
|
20241025,092500,1403944,1214,1214,1214,1214,0
|
|
20241025,092400,1403944,1214,1214,1214,1214,0
|
|
20241025,092300,1403944,1214,1214,1214,1214,0
|
|
20241025,092200,1403944,1214,1214,1214,1214,18
|
|
20241025,092100,1382092,1214,1214,1214,1214,0
|
|
20241025,092000,1382092,1214,1214,1214,1214,33
|
|
20241025,091900,1342030,1214,1214,1215,1214,459
|
|
20241025,091800,784504,1214,1214,1214,1214,10
|
|
20241025,091700,772364,1214,1214,1214,1214,20
|
|
20241025,091600,748084,1216,1216,1216,1216,0
|
|
20241025,091500,748084,1216,1216,1216,1216,0
|
|
20241025,091400,748084,1216,1215,1216,1215,19
|
|
20241025,091300,724993,1214,1214,1214,1214,1
|
|
20241025,091200,723779,1215,1215,1215,1215,11
|
|
20241025,091100,710414,1215,1215,1215,1215,100
|
|
20241025,091000,588914,1215,1215,1215,1213,21
|
|
20241025,090900,563405,1215,1215,1215,1215,10
|
|
20241025,090800,551255,1206,1206,1206,1206,11
|
|
20241025,090700,537989,1216,1216,1216,1216,53
|
|
20241025,090600,473541,1216,1216,1216,1216,0
|
|
20241025,090500,473541,1216,1216,1216,1216,40
|
|
20241025,090400,424901,1216,1216,1216,1216,0
|
|
20241025,090300,424901,1216,1216,1216,1216,0
|
|
20241025,090200,424901,1216,1215,1216,1215,3
|
|
20241025,090100,421255,1214,1214,1215,1214,330
|
|
20241025,090000,20633,1214,1213,1214,1213,17
|