613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,190900,7522302586,1090,1090,1090,1090,0
|
|
20241025,190800,7522302586,1090,1090,1090,1090,0
|
|
20241025,190700,7522302586,1090,1090,1090,1090,0
|
|
20241025,190600,7522302586,1090,1090,1090,1090,0
|
|
20241025,190500,7522302586,1090,1090,1090,1090,0
|
|
20241025,190400,7522302586,1090,1090,1090,1090,0
|
|
20241025,190300,7522302586,1090,1090,1090,1090,0
|
|
20241025,190200,7522302586,1090,1090,1090,1090,0
|
|
20241025,190100,7522302586,1090,1090,1090,1090,0
|
|
20241025,190000,7522302586,1090,1090,1090,1090,0
|
|
20241025,185900,7522302586,1090,1090,1090,1090,0
|
|
20241025,185800,7522302586,1090,1090,1090,1090,0
|
|
20241025,185700,7522302586,1090,1090,1090,1090,0
|
|
20241025,185600,7522302586,1090,1090,1090,1090,0
|
|
20241025,185500,7522302586,1090,1090,1090,1090,0
|
|
20241025,185400,7522302586,1090,1090,1090,1090,0
|
|
20241025,185300,7522302586,1090,1090,1090,1090,0
|
|
20241025,185200,7522302586,1090,1090,1090,1090,0
|
|
20241025,185100,7522302586,1090,1090,1090,1090,0
|
|
20241025,185000,7522302586,1090,1090,1090,1090,0
|
|
20241025,184900,7522302586,1090,1090,1090,1090,0
|
|
20241025,184800,7522302586,1090,1090,1090,1090,0
|
|
20241025,184700,7522302586,1090,1090,1090,1090,0
|
|
20241025,184600,7522302586,1090,1090,1090,1090,0
|
|
20241025,184500,7522302586,1090,1090,1090,1090,0
|
|
20241025,184400,7522302586,1090,1090,1090,1090,0
|
|
20241025,184300,7522302586,1090,1090,1090,1090,0
|
|
20241025,184200,7522302586,1090,1090,1090,1090,0
|
|
20241025,184100,7522302586,1090,1090,1090,1090,0
|
|
20241025,184000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,183900,7522302586,1090,1090,1090,1090,0
|
|
20241025,183800,7522302586,1090,1090,1090,1090,0
|
|
20241025,183700,7522302586,1090,1090,1090,1090,0
|
|
20241025,183600,7522302586,1090,1090,1090,1090,0
|
|
20241025,183500,7522302586,1090,1090,1090,1090,0
|
|
20241025,183400,7522302586,1090,1090,1090,1090,0
|
|
20241025,183300,7522302586,1090,1090,1090,1090,0
|
|
20241025,183200,7522302586,1090,1090,1090,1090,0
|
|
20241025,183100,7522302586,1090,1090,1090,1090,0
|
|
20241025,183000,7522302586,1090,1090,1090,1090,0
|
|
20241025,182900,7522302586,1090,1090,1090,1090,0
|
|
20241025,182800,7522302586,1090,1090,1090,1090,0
|
|
20241025,182700,7522302586,1090,1090,1090,1090,0
|
|
20241025,182600,7522302586,1090,1090,1090,1090,0
|
|
20241025,182500,7522302586,1090,1090,1090,1090,0
|
|
20241025,182400,7522302586,1090,1090,1090,1090,0
|
|
20241025,182300,7522302586,1090,1090,1090,1090,0
|
|
20241025,182200,7522302586,1090,1090,1090,1090,0
|
|
20241025,182100,7522302586,1090,1090,1090,1090,0
|
|
20241025,182000,7522302586,1090,1090,1090,1090,0
|
|
20241025,181900,7522302586,1090,1090,1090,1090,0
|
|
20241025,181800,7522302586,1090,1090,1090,1090,0
|
|
20241025,181700,7522302586,1090,1090,1090,1090,0
|
|
20241025,181600,7522302586,1090,1090,1090,1090,0
|
|
20241025,181500,7522302586,1090,1090,1090,1090,0
|
|
20241025,181400,7522302586,1090,1090,1090,1090,0
|
|
20241025,181300,7522302586,1090,1090,1090,1090,0
|
|
20241025,181200,7522302586,1090,1090,1090,1090,0
|
|
20241025,181100,7522302586,1090,1090,1090,1090,0
|
|
20241025,181000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,180900,7522302586,1090,1090,1090,1090,0
|
|
20241025,180800,7522302586,1090,1090,1090,1090,0
|
|
20241025,180700,7522302586,1090,1090,1090,1090,0
|
|
20241025,180600,7522302586,1090,1090,1090,1090,0
|
|
20241025,180500,7522302586,1090,1090,1090,1090,0
|
|
20241025,180400,7522302586,1090,1090,1090,1090,0
|
|
20241025,180300,7522302586,1090,1090,1090,1090,0
|
|
20241025,180200,7522302586,1090,1090,1090,1090,0
|
|
20241025,180100,7522302586,1090,1090,1090,1090,0
|
|
20241025,180000,7522302586,1090,1090,1090,1090,0
|
|
20241025,175900,7522302586,1090,1090,1090,1090,0
|
|
20241025,175800,7522302586,1090,1090,1090,1090,0
|
|
20241025,175700,7522302586,1090,1090,1090,1090,0
|
|
20241025,175600,7522302586,1090,1090,1090,1090,0
|
|
20241025,175500,7522302586,1090,1090,1090,1090,0
|
|
20241025,175400,7522302586,1090,1090,1090,1090,0
|
|
20241025,175300,7522302586,1090,1090,1090,1090,0
|
|
20241025,175200,7522302586,1090,1090,1090,1090,0
|
|
20241025,175100,7522302586,1090,1090,1090,1090,0
|
|
20241025,175000,7522302586,1090,1090,1090,1090,0
|
|
20241025,174900,7522302586,1090,1090,1090,1090,0
|
|
20241025,174800,7522302586,1090,1090,1090,1090,0
|
|
20241025,174700,7522302586,1090,1090,1090,1090,0
|
|
20241025,174600,7522302586,1090,1090,1090,1090,0
|
|
20241025,174500,7522302586,1090,1090,1090,1090,0
|
|
20241025,174400,7522302586,1090,1090,1090,1090,0
|
|
20241025,174300,7522302586,1090,1090,1090,1090,0
|
|
20241025,174200,7522302586,1090,1090,1090,1090,0
|
|
20241025,174100,7522302586,1090,1090,1090,1090,0
|
|
20241025,174000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,173900,7522302586,1090,1090,1090,1090,0
|
|
20241025,173800,7522302586,1090,1090,1090,1090,0
|
|
20241025,173700,7522302586,1090,1090,1090,1090,0
|
|
20241025,173600,7522302586,1090,1090,1090,1090,0
|
|
20241025,173500,7522302586,1090,1090,1090,1090,0
|
|
20241025,173400,7522302586,1090,1090,1090,1090,0
|
|
20241025,173300,7522302586,1090,1090,1090,1090,0
|
|
20241025,173200,7522302586,1090,1090,1090,1090,0
|
|
20241025,173100,7522302586,1090,1090,1090,1090,0
|
|
20241025,173000,7522302586,1090,1090,1090,1090,0
|
|
20241025,172900,7522302586,1090,1090,1090,1090,0
|
|
20241025,172800,7522302586,1090,1090,1090,1090,0
|
|
20241025,172700,7522302586,1090,1090,1090,1090,0
|
|
20241025,172600,7522302586,1090,1090,1090,1090,0
|
|
20241025,172500,7522302586,1090,1090,1090,1090,0
|
|
20241025,172400,7522302586,1090,1090,1090,1090,0
|
|
20241025,172300,7522302586,1090,1090,1090,1090,0
|
|
20241025,172200,7522302586,1090,1090,1090,1090,0
|
|
20241025,172100,7522302586,1090,1090,1090,1090,0
|
|
20241025,172000,7522302586,1090,1090,1090,1090,0
|
|
20241025,171900,7522302586,1090,1090,1090,1090,0
|
|
20241025,171800,7522302586,1090,1090,1090,1090,0
|
|
20241025,171700,7522302586,1090,1090,1090,1090,0
|
|
20241025,171600,7522302586,1090,1090,1090,1090,0
|
|
20241025,171500,7522302586,1090,1090,1090,1090,0
|
|
20241025,171400,7522302586,1090,1090,1090,1090,0
|
|
20241025,171300,7522302586,1090,1090,1090,1090,0
|
|
20241025,171200,7522302586,1090,1090,1090,1090,0
|
|
20241025,171100,7522302586,1090,1090,1090,1090,0
|
|
20241025,171000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,170900,7522302586,1090,1090,1090,1090,0
|
|
20241025,170800,7522302586,1090,1090,1090,1090,0
|
|
20241025,170700,7522302586,1090,1090,1090,1090,0
|
|
20241025,170600,7522302586,1090,1090,1090,1090,0
|
|
20241025,170500,7522302586,1090,1090,1090,1090,0
|
|
20241025,170400,7522302586,1090,1090,1090,1090,0
|
|
20241025,170300,7522302586,1090,1090,1090,1090,0
|
|
20241025,170200,7522302586,1090,1090,1090,1090,0
|
|
20241025,170100,7522302586,1090,1090,1090,1090,0
|
|
20241025,170000,7522302586,1090,1090,1090,1090,0
|
|
20241025,165900,7522302586,1090,1090,1090,1090,0
|
|
20241025,165800,7522302586,1090,1090,1090,1090,0
|
|
20241025,165700,7522302586,1090,1090,1090,1090,0
|
|
20241025,165600,7522302586,1090,1090,1090,1090,0
|
|
20241025,165500,7522302586,1090,1090,1090,1090,0
|
|
20241025,165400,7522302586,1090,1090,1090,1090,0
|
|
20241025,165300,7522302586,1090,1090,1090,1090,0
|
|
20241025,165200,7522302586,1090,1090,1090,1090,0
|
|
20241025,165100,7522302586,1090,1090,1090,1090,0
|
|
20241025,165000,7522302586,1090,1090,1090,1090,0
|
|
20241025,164900,7522302586,1090,1090,1090,1090,0
|
|
20241025,164800,7522302586,1090,1090,1090,1090,0
|
|
20241025,164700,7522302586,1090,1090,1090,1090,0
|
|
20241025,164600,7522302586,1090,1090,1090,1090,0
|
|
20241025,164500,7522302586,1090,1090,1090,1090,0
|
|
20241025,164400,7522302586,1090,1090,1090,1090,0
|
|
20241025,164300,7522302586,1090,1090,1090,1090,0
|
|
20241025,164200,7522302586,1090,1090,1090,1090,0
|
|
20241025,164100,7522302586,1090,1090,1090,1090,0
|
|
20241025,164000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,163900,7522302586,1090,1090,1090,1090,0
|
|
20241025,163800,7522302586,1090,1090,1090,1090,0
|
|
20241025,163700,7522302586,1090,1090,1090,1090,0
|
|
20241025,163600,7522302586,1090,1090,1090,1090,0
|
|
20241025,163500,7522302586,1090,1090,1090,1090,0
|
|
20241025,163400,7522302586,1090,1090,1090,1090,0
|
|
20241025,163300,7522302586,1090,1090,1090,1090,0
|
|
20241025,163200,7522302586,1090,1090,1090,1090,0
|
|
20241025,163100,7522302586,1090,1090,1090,1090,0
|
|
20241025,163000,7522302586,1090,1090,1090,1090,0
|
|
20241025,162900,7522302586,1090,1090,1090,1090,0
|
|
20241025,162800,7522302586,1090,1090,1090,1090,0
|
|
20241025,162700,7522302586,1090,1090,1090,1090,0
|
|
20241025,162600,7522302586,1090,1090,1090,1090,0
|
|
20241025,162500,7522302586,1090,1090,1090,1090,0
|
|
20241025,162400,7522302586,1090,1090,1090,1090,0
|
|
20241025,162300,7522302586,1090,1090,1090,1090,0
|
|
20241025,162200,7522302586,1090,1090,1090,1090,0
|
|
20241025,162100,7522302586,1090,1090,1090,1090,0
|
|
20241025,162000,7522302586,1090,1090,1090,1090,0
|
|
20241025,161900,7522302586,1090,1090,1090,1090,0
|
|
20241025,161800,7522302586,1090,1090,1090,1090,0
|
|
20241025,161700,7522302586,1090,1090,1090,1090,0
|
|
20241025,161600,7522302586,1090,1090,1090,1090,0
|
|
20241025,161500,7522302586,1090,1090,1090,1090,0
|
|
20241025,161400,7522302586,1090,1090,1090,1090,0
|
|
20241025,161300,7522302586,1090,1090,1090,1090,0
|
|
20241025,161200,7522302586,1090,1090,1090,1090,0
|
|
20241025,161100,7522302586,1090,1090,1090,1090,0
|
|
20241025,161000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,160900,7522302586,1090,1090,1090,1090,0
|
|
20241025,160800,7522302586,1090,1090,1090,1090,0
|
|
20241025,160700,7522302586,1090,1090,1090,1090,0
|
|
20241025,160600,7522302586,1090,1090,1090,1090,0
|
|
20241025,160500,7522302586,1090,1090,1090,1090,0
|
|
20241025,160400,7522302586,1090,1090,1090,1090,0
|
|
20241025,160300,7522302586,1090,1090,1090,1090,0
|
|
20241025,160200,7522302586,1090,1090,1090,1090,0
|
|
20241025,160100,7522302586,1090,1090,1090,1090,0
|
|
20241025,160000,7522302586,1090,1090,1090,1090,0
|
|
20241025,155900,7522302586,1090,1090,1090,1090,0
|
|
20241025,155800,7522302586,1090,1090,1090,1090,0
|
|
20241025,155700,7522302586,1090,1090,1090,1090,0
|
|
20241025,155600,7522302586,1090,1090,1090,1090,0
|
|
20241025,155500,7522302586,1090,1090,1090,1090,0
|
|
20241025,155400,7522302586,1090,1090,1090,1090,0
|
|
20241025,155300,7522302586,1090,1090,1090,1090,0
|
|
20241025,155200,7522302586,1090,1090,1090,1090,0
|
|
20241025,155100,7522302586,1090,1090,1090,1090,0
|
|
20241025,155000,7522302586,1090,1090,1090,1090,0
|
|
20241025,154900,7522302586,1090,1090,1090,1090,0
|
|
20241025,154800,7522302586,1090,1090,1090,1090,0
|
|
20241025,154700,7522302586,1090,1090,1090,1090,0
|
|
20241025,154600,7522302586,1090,1090,1090,1090,0
|
|
20241025,154500,7522302586,1090,1090,1090,1090,0
|
|
20241025,154400,7522302586,1090,1090,1090,1090,0
|
|
20241025,154300,7522302586,1090,1090,1090,1090,0
|
|
20241025,154200,7522302586,1090,1090,1090,1090,0
|
|
20241025,154100,7522302586,1090,1090,1090,1090,0
|
|
20241025,154000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,153900,7522302586,1090,1090,1090,1090,0
|
|
20241025,153800,7522302586,1090,1090,1090,1090,0
|
|
20241025,153700,7522302586,1090,1090,1090,1090,0
|
|
20241025,153600,7522302586,1090,1090,1090,1090,0
|
|
20241025,153500,7522302586,1090,1090,1090,1090,0
|
|
20241025,153400,7522302586,1090,1090,1090,1090,0
|
|
20241025,153300,7522302586,1090,1090,1090,1090,0
|
|
20241025,153200,7522302586,1090,1090,1090,1090,0
|
|
20241025,153100,7522302586,1090,1090,1090,1090,0
|
|
20241025,153000,7522302586,1090,1090,1090,1090,38198
|
|
20241025,152900,7480666766,1081,1081,1081,1081,0
|
|
20241025,152800,7480666766,1081,1081,1081,1081,0
|
|
20241025,152700,7480666766,1081,1081,1081,1081,0
|
|
20241025,152600,7480666766,1081,1081,1081,1081,0
|
|
20241025,152500,7480666766,1081,1081,1081,1081,0
|
|
20241025,152400,7480666766,1081,1081,1081,1081,0
|
|
20241025,152300,7480666766,1081,1081,1081,1081,0
|
|
20241025,152200,7480666766,1081,1081,1081,1081,0
|
|
20241025,152100,7480666766,1081,1081,1081,1081,0
|
|
20241025,152000,7480666766,1081,1081,1081,1081,0
|
|
20241025,151900,7480666766,1081,1085,1085,1079,10228
|
|
20241025,151800,7469604199,1085,1081,1086,1081,6961
|
|
20241025,151700,7462064160,1081,1083,1087,1080,2310
|
|
20241025,151600,7459562801,1084,1084,1085,1083,2120
|
|
20241025,151500,7457264993,1083,1079,1083,1079,57
|
|
20241025,151400,7457203270,1078,1077,1078,1077,29
|
|
20241025,151300,7457172018,1079,1084,1089,1078,17061
|
|
20241025,151200,7438712448,1084,1089,1089,1084,7591
|
|
20241025,151100,7430462174,1091,1081,1091,1081,5730
|
|
20241025,151000,7424221359,1081,1078,1085,1078,2447
|
|
20241025,150900,7421576107,1079,1083,1083,1079,7315
|
|
20241025,150800,7413681803,1080,1086,1086,1080,5040
|
|
20241025,150700,7408225524,1086,1089,1089,1086,2284
|
|
20241025,150600,7405744748,1086,1086,1086,1086,916
|
|
20241025,150500,7404749972,1085,1090,1090,1085,980
|
|
20241025,150400,7403682252,1090,1085,1090,1080,4661
|
|
20241025,150300,7398614412,1085,1080,1085,1080,4859
|
|
20241025,150200,7393347580,1085,1083,1085,1079,1201
|
|
20241025,150100,7392046301,1087,1078,1087,1078,2539
|
|
20241025,150000,7389295249,1074,1074,1074,1074,1128
|
|
20241025,145900,7388083777,1081,1075,1082,1075,2186
|
|
20241025,145800,7385724643,1075,1072,1075,1071,4238
|
|
20241025,145700,7381175447,1075,1075,1076,1075,1241
|
|
20241025,145600,7379841366,1075,1071,1075,1071,2401
|
|
20241025,145500,7377269805,1071,1073,1073,1071,5495
|
|
20241025,145400,7371384514,1071,1075,1075,1071,473
|
|
20241025,145300,7370877598,1076,1077,1077,1076,4
|
|
20241025,145200,7370873292,1072,1071,1081,1071,805
|
|
20241025,145100,7370006248,1070,1082,1082,1070,11
|
|
20241025,145000,7369994358,1070,1071,1071,1070,2002
|
|
20241025,144900,7367851734,1070,1075,1075,1070,2320
|
|
20241025,144800,7365365023,1077,1077,1077,1077,2214
|
|
20241025,144700,7362980545,1077,1079,1079,1077,1102
|
|
20241025,144600,7361791612,1080,1085,1085,1080,4577
|
|
20241025,144500,7356826651,1085,1084,1087,1084,7209
|
|
20241025,144400,7349000688,1084,1077,1084,1077,3537
|
|
20241025,144300,7345179973,1075,1072,1075,1072,1832
|
|
20241025,144200,7343214933,1072,1080,1080,1072,160
|
|
20241025,144100,7343042149,1083,1068,1083,1068,1208
|
|
20241025,144000,7341739631,1068,1072,1073,1067,623
|
|
20241025,143900,7341071729,1073,1071,1073,1071,3165
|
|
20241025,143800,7337678346,1071,1066,1071,1066,1592
|
|
20241025,143700,7335979129,1065,1066,1070,1065,4690
|
|
20241025,143600,7330974630,1066,1066,1066,1066,1336
|
|
20241025,143500,7329550454,1070,1069,1070,1069,3835
|
|
20241025,143400,7325447016,1069,1069,1070,1069,289
|
|
20241025,143300,7325138074,1069,1069,1070,1069,216
|
|
20241025,143200,7324907166,1069,1069,1069,1069,1539
|
|
20241025,143100,7323261975,1069,1070,1071,1069,657
|
|
20241025,143000,7322558980,1070,1069,1073,1069,3500
|
|
20241025,142900,7318811144,1068,1068,1069,1068,3210
|
|
20241025,142800,7315382863,1068,1067,1068,1067,2080
|
|
20241025,142700,7313163178,1067,1067,1067,1067,1
|
|
20241025,142600,7313162111,1068,1065,1068,1065,469
|
|
20241025,142500,7312662607,1065,1065,1065,1065,31
|
|
20241025,142400,7312629592,1064,1063,1064,1063,530
|
|
20241025,142300,7312065763,1063,1056,1063,1056,1232
|
|
20241025,142200,7310764091,1056,1064,1064,1055,5586
|
|
20241025,142100,7304860095,1064,1065,1065,1064,2962
|
|
20241025,142000,7301705650,1065,1066,1066,1065,12
|
|
20241025,141900,7301692860,1066,1065,1066,1065,231
|
|
20241025,141800,7301446645,1066,1067,1067,1066,421
|
|
20241025,141700,7300997758,1067,1068,1068,1067,502
|
|
20241025,141600,7300462122,1068,1069,1069,1068,1405
|
|
20241025,141500,7298960684,1069,1065,1069,1065,681
|
|
20241025,141400,7298232915,1069,1064,1070,1064,6370
|
|
20241025,141300,7291420708,1070,1064,1070,1064,1215
|
|
20241025,141200,7290126072,1064,1065,1065,1064,42
|
|
20241025,141100,7290081344,1065,1063,1065,1063,753
|
|
20241025,141000,7289280682,1072,1059,1072,1059,2076
|
|
20241025,140900,7287077497,1059,1057,1059,1056,5788
|
|
20241025,140800,7280963147,1059,1060,1060,1057,2904
|
|
20241025,140700,7277890447,1059,1059,1060,1059,89
|
|
20241025,140600,7277796146,1059,1060,1060,1059,1799
|
|
20241025,140500,7275889519,1060,1063,1063,1060,4418
|
|
20241025,140400,7271200747,1063,1065,1065,1063,5892
|
|
20241025,140300,7264932243,1065,1064,1066,1064,6693
|
|
20241025,140200,7257809349,1064,1064,1065,1063,2840
|
|
20241025,140100,7254787395,1064,1060,1064,1059,104
|
|
20241025,140000,7254677238,1059,1063,1064,1059,17249
|
|
20241025,135900,7236387992,1064,1065,1065,1064,302
|
|
20241025,135800,7236066364,1065,1061,1065,1061,1149
|
|
20241025,135700,7234844907,1061,1061,1066,1061,5205
|
|
20241025,135600,7229319357,1061,1066,1066,1061,4146
|
|
20241025,135500,7224919491,1066,1069,1069,1066,3426
|
|
20241025,135400,7221258735,1069,1077,1077,1069,2310
|
|
20241025,135300,7218778284,1077,1058,1084,1057,23215
|
|
20241025,135200,7193912450,1058,1065,1065,1058,2917
|
|
20241025,135100,7190821437,1065,1066,1066,1065,2624
|
|
20241025,135000,7188024478,1067,1065,1067,1065,1357
|
|
20241025,134900,7186577750,1066,1066,1066,1066,932
|
|
20241025,134800,7185584238,1065,1061,1065,1061,6302
|
|
20241025,134700,7178874562,1062,1062,1062,1060,390
|
|
20241025,134600,7178460592,1062,1061,1062,1061,833
|
|
20241025,134500,7177576065,1062,1063,1063,1062,1975
|
|
20241025,134400,7175478614,1058,1061,1063,1058,6876
|
|
20241025,134300,7168201841,1065,1064,1065,1064,1888
|
|
20241025,134200,7166193008,1065,1060,1065,1060,2279
|
|
20241025,134100,7163769096,1060,1058,1060,1058,1241
|
|
20241025,134000,7162456110,1058,1057,1058,1057,253
|
|
20241025,133900,7162188686,1058,1057,1058,1057,1676
|
|
20241025,133800,7160416799,1056,1059,1060,1056,2326
|
|
20241025,133700,7157956420,1060,1059,1060,1059,159
|
|
20241025,133600,7157788020,1059,1059,1059,1057,404
|
|
20241025,133500,7157360186,1060,1057,1060,1056,448
|
|
20241025,133400,7156886941,1060,1065,1065,1060,1290
|
|
20241025,133300,7155518896,1065,1065,1065,1064,449
|
|
20241025,133200,7155040736,1065,1060,1066,1060,746
|
|
20241025,133100,7154248749,1060,1055,1060,1055,2539
|
|
20241025,133000,7151557494,1055,1055,1060,1055,43
|
|
20241025,132900,7151512079,1055,1063,1063,1055,1463
|
|
20241025,132800,7149961237,1062,1055,1062,1054,20856
|
|
20241025,132700,7127949491,1061,1059,1062,1054,1439
|
|
20241025,132600,7126429109,1060,1058,1060,1053,3677
|
|
20241025,132500,7122539981,1058,1054,1058,1054,1016
|
|
20241025,132400,7121466929,1054,1055,1055,1053,447
|
|
20241025,132300,7120995941,1055,1052,1055,1052,2357
|
|
20241025,132200,7118511292,1052,1054,1055,1051,4551
|
|
20241025,132100,7113727383,1051,1050,1056,1050,2190
|
|
20241025,132000,7111425100,1050,1054,1057,1050,30585
|
|
20241025,131900,7079286751,1054,1056,1056,1054,5403
|
|
20241025,131800,7073584034,1056,1060,1060,1056,3497
|
|
20241025,131700,7069882704,1061,1063,1064,1060,9013
|
|
20241025,131600,7060315104,1064,1067,1067,1063,8061
|
|
20241025,131500,7051730277,1068,1069,1072,1068,2832
|
|
20241025,131400,7048700790,1068,1068,1070,1067,1992
|
|
20241025,131300,7046570828,1069,1069,1069,1065,2339
|
|
20241025,131200,7044075081,1070,1063,1071,1063,2176
|
|
20241025,131100,7041754838,1067,1069,1069,1063,6488
|
|
20241025,131000,7034847115,1068,1067,1076,1066,2245
|
|
20241025,130900,7032443836,1078,1064,1078,1060,21474
|
|
20241025,130800,7009604354,1064,1078,1078,1064,26630
|
|
20241025,130700,6981108269,1077,1080,1080,1077,13215
|
|
20241025,130600,6966844639,1081,1081,1081,1081,0
|
|
20241025,130500,6966844639,1081,1089,1090,1081,25239
|
|
20241025,130400,6939460151,1090,1094,1095,1089,7859
|
|
20241025,130300,6930894279,1090,1095,1095,1090,2085
|
|
20241025,130200,6928613988,1095,1093,1095,1093,208
|
|
20241025,130100,6928386631,1093,1093,1093,1091,4219
|
|
20241025,130000,6923781322,1093,1095,1100,1092,1042
|
|
20241025,125900,6922642249,1095,1095,1095,1095,532
|
|
20241025,125800,6922059709,1092,1095,1095,1091,309
|
|
20241025,125700,6921722477,1091,1095,1095,1091,530
|
|
20241025,125600,6921142179,1095,1092,1100,1092,229
|
|
20241025,125500,6920891781,1095,1095,1096,1091,7269
|
|
20241025,125400,6912949914,1096,1099,1099,1095,245
|
|
20241025,125300,6912681430,1096,1103,1103,1096,5253
|
|
20241025,125200,6906902496,1103,1100,1104,1100,2655
|
|
20241025,125100,6903974072,1102,1102,1102,1102,2249
|
|
20241025,125000,6901495674,1101,1100,1101,1100,656
|
|
20241025,124900,6900774028,1100,1093,1100,1092,1930
|
|
20241025,124800,6898657250,1093,1098,1098,1092,7776
|
|
20241025,124700,6890155402,1098,1098,1098,1098,401
|
|
20241025,124600,6889715104,1098,1098,1098,1096,856
|
|
20241025,124500,6888775302,1098,1100,1100,1098,1845
|
|
20241025,124400,6886749194,1100,1098,1100,1098,569
|
|
20241025,124300,6886124421,1099,1101,1101,1099,3259
|
|
20241025,124200,6882539877,1101,1103,1103,1100,2896
|
|
20241025,124100,6879348033,1103,1109,1110,1103,279
|
|
20241025,124000,6879040087,1103,1107,1110,1103,405
|
|
20241025,123900,6878592787,1110,1110,1110,1107,415
|
|
20241025,123800,6878132140,1111,1109,1112,1109,1919
|
|
20241025,123700,6876001109,1102,1108,1108,1102,301
|
|
20241025,123600,6875669032,1104,1109,1109,1104,213
|
|
20241025,123500,6875433044,1110,1110,1110,1100,4569
|
|
20241025,123400,6870397934,1110,1105,1111,1098,3751
|
|
20241025,123300,6866265533,1099,1113,1113,1099,2204
|
|
20241025,123200,6863832393,1110,1116,1116,1110,187
|
|
20241025,123100,6863624220,1116,1094,1117,1094,28164
|
|
20241025,123000,6832642045,1094,1094,1094,1092,1689
|
|
20241025,122900,6830795061,1094,1094,1095,1092,2217
|
|
20241025,122800,6828368193,1095,1095,1096,1094,1251
|
|
20241025,122700,6826998496,1096,1097,1097,1095,367
|
|
20241025,122600,6826596265,1097,1096,1097,1096,761
|
|
20241025,122500,6825761498,1097,1095,1097,1091,4650
|
|
20241025,122400,6820676070,1095,1097,1097,1095,5344
|
|
20241025,122300,6814816693,1097,1100,1100,1096,3728
|
|
20241025,122200,6810724222,1101,1103,1103,1099,487
|
|
20241025,122100,6810187612,1103,1094,1103,1091,8348
|
|
20241025,122000,6801048068,1095,1097,1097,1092,2775
|
|
20241025,121900,6798009838,1097,1104,1104,1090,15014
|
|
20241025,121800,6781588355,1104,1100,1106,1099,5028
|
|
20241025,121700,6776056423,1099,1109,1109,1095,22119
|
|
20241025,121600,6751715429,1110,1109,1111,1109,1547
|
|
20241025,121500,6749999173,1109,1109,1115,1109,5045
|
|
20241025,121400,6744401174,1109,1111,1111,1109,4865
|
|
20241025,121300,6739003848,1110,1111,1111,1110,9105
|
|
20241025,121200,6728896648,1111,1111,1111,1110,860
|
|
20241025,121100,6727941750,1111,1112,1112,1111,2853
|
|
20241025,121000,6724771519,1112,1116,1116,1112,1055
|
|
20241025,120900,6723597033,1114,1116,1117,1114,1513
|
|
20241025,120800,6721908346,1117,1117,1117,1117,1635
|
|
20241025,120700,6720082051,1118,1119,1120,1117,313
|
|
20241025,120600,6719731715,1120,1117,1120,1116,844
|
|
20241025,120500,6718788763,1116,1110,1118,1109,3781
|
|
20241025,120400,6714587205,1110,1110,1110,1110,910
|
|
20241025,120300,6713577105,1109,1112,1120,1109,7647
|
|
20241025,120200,6705050660,1114,1108,1117,1102,1477
|
|
20241025,120100,6703412357,1109,1103,1118,1102,1262
|
|
20241025,120000,6702014703,1103,1101,1105,1098,8454
|
|
20241025,115900,6692711502,1101,1113,1113,1100,28008
|
|
20241025,115800,6661866356,1111,1121,1121,1111,7392
|
|
20241025,115700,6653644127,1121,1121,1122,1112,887
|
|
20241025,115600,6652656410,1114,1118,1118,1114,1740
|
|
20241025,115500,6650713458,1118,1116,1118,1113,2734
|
|
20241025,115400,6647667956,1118,1118,1119,1116,4677
|
|
20241025,115300,6642444261,1119,1124,1124,1119,19889
|
|
20241025,115200,6620161253,1125,1128,1131,1125,1717
|
|
20241025,115100,6618227141,1131,1132,1132,1131,1304
|
|
20241025,115000,6616752262,1132,1133,1133,1126,4968
|
|
20241025,114900,6611124315,1133,1121,1133,1120,9751
|
|
20241025,114800,6600125733,1120,1120,1127,1120,6441
|
|
20241025,114700,6592884128,1126,1125,1126,1120,18446
|
|
20241025,114600,6572203693,1125,1123,1125,1120,1231
|
|
20241025,114500,6570823666,1120,1123,1125,1120,7616
|
|
20241025,114400,6562264953,1120,1121,1123,1120,2014
|
|
20241025,114300,6560009139,1123,1123,1123,1123,510
|
|
20241025,114200,6559436409,1123,1123,1124,1123,113
|
|
20241025,114100,6559309417,1123,1126,1126,1115,6656
|
|
20241025,114000,6551821191,1126,1122,1126,1110,10156
|
|
20241025,113900,6540442070,1126,1120,1126,1120,2801
|
|
20241025,113800,6537293322,1121,1121,1121,1120,673
|
|
20241025,113700,6536539069,1121,1120,1121,1118,2056
|
|
20241025,113600,6534236418,1121,1124,1125,1121,3055
|
|
20241025,113500,6530806214,1124,1123,1124,1122,3822
|
|
20241025,113400,6526514450,1123,1124,1124,1123,501
|
|
20241025,113300,6525951777,1125,1116,1125,1116,10356
|
|
20241025,113200,6514331555,1114,1117,1117,1114,1992
|
|
20241025,113100,6512108301,1119,1119,1119,1117,243
|
|
20241025,113000,6511836429,1119,1113,1119,1113,4904
|
|
20241025,112900,6506361929,1115,1110,1115,1110,2130
|
|
20241025,112800,6503990209,1110,1113,1113,1110,2248
|
|
20241025,112700,6501489404,1109,1108,1110,1107,7950
|
|
20241025,112600,6492677417,1108,1113,1114,1108,11727
|
|
20241025,112500,6479645900,1114,1115,1115,1114,704
|
|
20241025,112400,6478861537,1115,1113,1116,1113,1887
|
|
20241025,112300,6476758213,1115,1116,1116,1113,5698
|
|
20241025,112200,6470408546,1116,1116,1116,1116,557
|
|
20241025,112100,6469786934,1120,1119,1120,1119,1324
|
|
20241025,112000,6468305358,1120,1120,1120,1116,5760
|
|
20241025,111900,6461862997,1120,1121,1122,1120,2172
|
|
20241025,111800,6459429458,1122,1121,1122,1119,2641
|
|
20241025,111700,6456472874,1119,1118,1120,1118,3170
|
|
20241025,111600,6452926720,1118,1120,1120,1118,1396
|
|
20241025,111500,6451364000,1121,1122,1122,1118,501
|
|
20241025,111400,6450802352,1121,1118,1122,1117,1867
|
|
20241025,111300,6448715349,1118,1124,1124,1117,1171
|
|
20241025,111200,6447404442,1121,1123,1124,1121,1315
|
|
20241025,111100,6445929441,1124,1115,1124,1115,6793
|
|
20241025,111000,6438322177,1115,1119,1119,1115,7020
|
|
20241025,110900,6430485368,1120,1119,1122,1119,3320
|
|
20241025,110800,6426769446,1119,1116,1119,1115,1542
|
|
20241025,110700,6425047976,1115,1120,1120,1115,3647
|
|
20241025,110600,6420974553,1123,1119,1124,1117,2208
|
|
20241025,110500,6418497013,1125,1125,1125,1117,1407
|
|
20241025,110400,6416917291,1126,1117,1126,1115,2826
|
|
20241025,110300,6413756626,1117,1118,1118,1113,9547
|
|
20241025,110200,6403119738,1119,1119,1120,1119,2315
|
|
20241025,110100,6400529203,1119,1121,1122,1119,9407
|
|
20241025,110000,6389991774,1121,1121,1121,1120,5211
|
|
20241025,105900,6384150842,1121,1129,1130,1121,5373
|
|
20241025,105800,6378114512,1130,1121,1130,1121,19256
|
|
20241025,105700,6356490522,1120,1120,1121,1120,10882
|
|
20241025,105600,6344302656,1120,1116,1122,1115,17483
|
|
20241025,105500,6324733997,1115,1111,1117,1111,3911
|
|
20241025,105400,6320371371,1111,1112,1113,1111,3263
|
|
20241025,105300,6316743951,1112,1126,1126,1111,32260
|
|
20241025,105200,6280667142,1126,1126,1127,1125,7757
|
|
20241025,105100,6271936347,1126,1131,1132,1126,10718
|
|
20241025,105000,6259865021,1133,1126,1139,1125,4379
|
|
20241025,104900,6254896009,1126,1128,1135,1124,10225
|
|
20241025,104800,6243370401,1128,1127,1128,1123,5215
|
|
20241025,104700,6237506579,1127,1131,1131,1127,2018
|
|
20241025,104600,6235228568,1131,1130,1131,1128,8217
|
|
20241025,104500,6225942599,1130,1136,1136,1130,16909
|
|
20241025,104400,6206833154,1136,1140,1141,1130,37560
|
|
20241025,104300,6164201164,1140,1133,1140,1130,35480
|
|
20241025,104200,6123888263,1134,1122,1139,1122,38829
|
|
20241025,104100,6079940256,1122,1121,1127,1120,6690
|
|
20241025,104000,6072430925,1121,1125,1126,1112,32397
|
|
20241025,103900,6036234937,1129,1121,1131,1121,8283
|
|
20241025,103800,6026899286,1120,1124,1126,1120,4942
|
|
20241025,103700,6021356741,1120,1116,1124,1116,10217
|
|
20241025,103600,6009930315,1115,1127,1127,1115,7002
|
|
20241025,103500,6002085374,1127,1132,1134,1127,43590
|
|
20241025,103400,5952796662,1132,1139,1140,1125,58119
|
|
20241025,103300,5887069740,1126,1103,1144,1100,53631
|
|
20241025,103200,5826977611,1103,1092,1103,1089,21508
|
|
20241025,103100,5803355127,1092,1096,1096,1083,40138
|
|
20241025,103000,5759746970,1096,1098,1105,1094,12078
|
|
20241025,102900,5746482667,1098,1099,1106,1096,21945
|
|
20241025,102800,5722359505,1099,1104,1104,1098,41488
|
|
20241025,102700,5676755180,1103,1109,1114,1101,17387
|
|
20241025,102600,5657548706,1109,1108,1122,1105,27414
|
|
20241025,102500,5627185935,1107,1108,1112,1107,27307
|
|
20241025,102400,5596916964,1108,1133,1133,1105,40411
|
|
20241025,102300,5551663604,1133,1137,1137,1132,2970
|
|
20241025,102200,5548298121,1138,1135,1138,1130,10248
|
|
20241025,102100,5536677358,1132,1135,1138,1131,11041
|
|
20241025,102000,5524155338,1135,1138,1138,1135,14039
|
|
20241025,101900,5508215818,1136,1142,1142,1135,29878
|
|
20241025,101800,5474227352,1142,1141,1143,1140,11112
|
|
20241025,101700,5461543418,1141,1140,1145,1139,3520
|
|
20241025,101600,5457524613,1138,1137,1152,1136,24680
|
|
20241025,101500,5429355388,1137,1156,1157,1137,66848
|
|
20241025,101400,5352621002,1154,1146,1157,1145,30052
|
|
20241025,101300,5318056279,1145,1146,1148,1140,10144
|
|
20241025,101200,5306449481,1142,1144,1149,1138,25112
|
|
20241025,101100,5277746671,1143,1134,1145,1131,42543
|
|
20241025,101000,5229344413,1132,1154,1154,1132,73436
|
|
20241025,100900,5145213795,1154,1154,1156,1152,32866
|
|
20241025,100800,5107317734,1154,1158,1159,1151,86767
|
|
20241025,100700,5007203949,1158,1168,1168,1158,55305
|
|
20241025,100600,4942861300,1168,1177,1178,1168,34812
|
|
20241025,100500,4902052356,1177,1172,1179,1170,26105
|
|
20241025,100400,4871429718,1172,1181,1181,1171,25232
|
|
20241025,100300,4841788201,1181,1182,1182,1174,21648
|
|
20241025,100200,4816332630,1182,1175,1189,1172,24285
|
|
20241025,100100,4787718361,1175,1184,1187,1175,26738
|
|
20241025,100000,4756084367,1184,1198,1198,1183,38946
|
|
20241025,095900,4709988140,1190,1196,1200,1186,42555
|
|
20241025,095800,4659187045,1196,1201,1202,1196,24971
|
|
20241025,095700,4629255706,1201,1185,1205,1185,69364
|
|
20241025,095600,4546385426,1186,1188,1188,1178,25170
|
|
20241025,095500,4516576056,1187,1176,1187,1166,59643
|
|
20241025,095400,4446670904,1174,1200,1200,1174,112159
|
|
20241025,095300,4313413216,1202,1210,1210,1198,50887
|
|
20241025,095200,4252173856,1208,1216,1220,1208,50793
|
|
20241025,095100,4190583177,1217,1222,1226,1215,39635
|
|
20241025,095000,4142221847,1223,1215,1231,1214,61423
|
|
20241025,094900,4067155241,1218,1229,1237,1210,113743
|
|
20241025,094800,3927950253,1229,1212,1230,1208,76848
|
|
20241025,094700,3834247809,1206,1200,1211,1191,56678
|
|
20241025,094600,3766012301,1190,1187,1215,1186,181882
|
|
20241025,094500,3547143650,1186,1174,1188,1173,35413
|
|
20241025,094400,3505252437,1178,1175,1182,1162,47120
|
|
20241025,094300,3450031767,1174,1183,1183,1174,101453
|
|
20241025,094200,3330497817,1181,1187,1190,1178,80720
|
|
20241025,094100,3235054148,1187,1183,1187,1176,67504
|
|
20241025,094000,3155373440,1183,1178,1190,1175,115026
|
|
20241025,093900,3019466067,1174,1162,1180,1162,103965
|
|
20241025,093800,2897396535,1162,1179,1188,1158,220864
|
|
20241025,093700,2638054320,1181,1225,1225,1133,302510
|
|
20241025,093600,2282003213,1225,1288,1288,1205,694651
|
|
20241025,093500,1391567107,1288,1234,1288,1233,502815
|
|
20241025,093400,745697638,1234,1200,1280,1197,340435
|
|
20241025,093300,326605656,1188,1188,1188,1188,0
|
|
20241025,093200,326605656,1188,1110,1188,1110,92517
|
|
20241025,093100,221614889,1110,1098,1113,1090,66362
|
|
20241025,093000,148476375,1088,1088,1088,1088,0
|
|
20241025,092900,148476375,1088,1046,1088,1038,15589
|
|
20241025,092800,131925870,1047,1031,1047,1031,12094
|
|
20241025,092700,119333757,1031,1032,1037,1031,259
|
|
20241025,092600,119066603,1038,1033,1040,1030,2974
|
|
20241025,092500,115985460,1041,1038,1041,1033,2659
|
|
20241025,092400,113219305,1038,1034,1042,1034,14629
|
|
20241025,092300,98032817,1037,1036,1042,1032,1319
|
|
20241025,092200,96664050,1038,1039,1048,1028,4189
|
|
20241025,092100,92312581,1034,1038,1038,1029,11590
|
|
20241025,092000,80314602,1031,1015,1040,1012,9476
|
|
20241025,091900,70624864,1015,1011,1016,1007,5362
|
|
20241025,091800,65188736,1011,1004,1011,1004,859
|
|
20241025,091700,64322038,1004,1004,1005,1004,746
|
|
20241025,091600,63572367,1004,1004,1004,1004,1
|
|
20241025,091500,63571363,1010,1009,1010,1008,4969
|
|
20241025,091400,58554696,1008,1007,1008,1007,180
|
|
20241025,091300,58373339,1006,995,1006,995,11575
|
|
20241025,091200,46780974,999,995,999,995,1538
|
|
20241025,091100,45245968,995,998,998,995,201
|
|
20241025,091000,45045970,995,995,995,995,5000
|
|
20241025,090900,40070970,995,996,996,995,1400
|
|
20241025,090800,38676620,996,996,996,996,794
|
|
20241025,090700,37885796,999,999,999,999,0
|
|
20241025,090600,37885796,999,999,999,999,0
|
|
20241025,090500,37885796,999,998,999,998,430
|
|
20241025,090400,37456626,999,999,999,999,1408
|
|
20241025,090300,36050034,994,998,998,994,4652
|
|
20241025,090200,31407354,998,998,998,998,601
|
|
20241025,090100,30807556,998,995,998,995,2001
|
|
20241025,090000,28814558,995,990,995,990,29087
|