638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193500,355324122,1287,1287,1287,1287,6642
|
|
20241025,193400,355324122,1287,1287,1287,1287,0
|
|
20241025,193300,355324122,1287,1287,1287,1287,0
|
|
20241025,193200,355324122,1287,1287,1287,1287,0
|
|
20241025,193100,355324122,1287,1287,1287,1287,0
|
|
20241025,193000,355324122,1287,1287,1287,1287,0
|
|
20241025,192900,355324122,1287,1287,1287,1287,0
|
|
20241025,192800,355324122,1287,1287,1287,1287,0
|
|
20241025,192700,355324122,1287,1287,1287,1287,0
|
|
20241025,192600,355324122,1287,1287,1287,1287,0
|
|
20241025,192500,355324122,1287,1287,1287,1287,0
|
|
20241025,192400,355324122,1287,1287,1287,1287,0
|
|
20241025,192300,355324122,1287,1287,1287,1287,0
|
|
20241025,192200,355324122,1287,1287,1287,1287,0
|
|
20241025,192100,355324122,1287,1287,1287,1287,0
|
|
20241025,192000,355324122,1287,1287,1287,1287,0
|
|
20241025,191900,355324122,1287,1287,1287,1287,0
|
|
20241025,191800,355324122,1287,1287,1287,1287,0
|
|
20241025,191700,355324122,1287,1287,1287,1287,0
|
|
20241025,191600,355324122,1287,1287,1287,1287,0
|
|
20241025,191500,355324122,1287,1287,1287,1287,0
|
|
20241025,191400,355324122,1287,1287,1287,1287,0
|
|
20241025,191300,355324122,1287,1287,1287,1287,0
|
|
20241025,191200,355324122,1287,1287,1287,1287,0
|
|
20241025,191100,355324122,1287,1287,1287,1287,0
|
|
20241025,191000,355324122,1287,1287,1287,1287,0
|
|
20241025,190900,355324122,1287,1287,1287,1287,0
|
|
20241025,190800,355324122,1287,1287,1287,1287,0
|
|
20241025,190700,355324122,1287,1287,1287,1287,0
|
|
20241025,190600,355324122,1287,1287,1287,1287,0
|
|
20241025,190500,355324122,1287,1287,1287,1287,6642
|
|
20241025,190400,355324122,1287,1287,1287,1287,0
|
|
20241025,190300,355324122,1287,1287,1287,1287,0
|
|
20241025,190200,355324122,1287,1287,1287,1287,0
|
|
20241025,190100,355324122,1287,1287,1287,1287,0
|
|
20241025,190000,355324122,1287,1287,1287,1287,0
|
|
20241025,185900,355324122,1287,1287,1287,1287,0
|
|
20241025,185800,355324122,1287,1287,1287,1287,0
|
|
20241025,185700,355324122,1287,1287,1287,1287,0
|
|
20241025,185600,355324122,1287,1287,1287,1287,0
|
|
20241025,185500,355324122,1287,1287,1287,1287,0
|
|
20241025,185400,355324122,1287,1287,1287,1287,0
|
|
20241025,185300,355324122,1287,1287,1287,1287,0
|
|
20241025,185200,355324122,1287,1287,1287,1287,0
|
|
20241025,185100,355324122,1287,1287,1287,1287,0
|
|
20241025,185000,355324122,1287,1287,1287,1287,0
|
|
20241025,184900,355324122,1287,1287,1287,1287,0
|
|
20241025,184800,355324122,1287,1287,1287,1287,0
|
|
20241025,184700,355324122,1287,1287,1287,1287,0
|
|
20241025,184600,355324122,1287,1287,1287,1287,0
|
|
20241025,184500,355324122,1287,1287,1287,1287,0
|
|
20241025,184400,355324122,1287,1287,1287,1287,0
|
|
20241025,184300,355324122,1287,1287,1287,1287,0
|
|
20241025,184200,355324122,1287,1287,1287,1287,0
|
|
20241025,184100,355324122,1287,1287,1287,1287,0
|
|
20241025,184000,355324122,1287,1287,1287,1287,0
|
|
20241025,183900,355324122,1287,1287,1287,1287,0
|
|
20241025,183800,355324122,1287,1287,1287,1287,0
|
|
20241025,183700,355324122,1287,1287,1287,1287,0
|
|
20241025,183600,355324122,1287,1287,1287,1287,0
|
|
20241025,183500,355324122,1287,1287,1287,1287,6642
|
|
20241025,183400,355324122,1287,1287,1287,1287,0
|
|
20241025,183300,355324122,1287,1287,1287,1287,0
|
|
20241025,183200,355324122,1287,1287,1287,1287,0
|
|
20241025,183100,355324122,1287,1287,1287,1287,0
|
|
20241025,183000,355324122,1287,1287,1287,1287,0
|
|
20241025,182900,355324122,1287,1287,1287,1287,0
|
|
20241025,182800,355324122,1287,1287,1287,1287,0
|
|
20241025,182700,355324122,1287,1287,1287,1287,0
|
|
20241025,182600,355324122,1287,1287,1287,1287,0
|
|
20241025,182500,355324122,1287,1287,1287,1287,0
|
|
20241025,182400,355324122,1287,1287,1287,1287,0
|
|
20241025,182300,355324122,1287,1287,1287,1287,0
|
|
20241025,182200,355324122,1287,1287,1287,1287,0
|
|
20241025,182100,355324122,1287,1287,1287,1287,0
|
|
20241025,182000,355324122,1287,1287,1287,1287,0
|
|
20241025,181900,355324122,1287,1287,1287,1287,0
|
|
20241025,181800,355324122,1287,1287,1287,1287,0
|
|
20241025,181700,355324122,1287,1287,1287,1287,0
|
|
20241025,181600,355324122,1287,1287,1287,1287,0
|
|
20241025,181500,355324122,1287,1287,1287,1287,0
|
|
20241025,181400,355324122,1287,1287,1287,1287,0
|
|
20241025,181300,355324122,1287,1287,1287,1287,0
|
|
20241025,181200,355324122,1287,1287,1287,1287,0
|
|
20241025,181100,355324122,1287,1287,1287,1287,0
|
|
20241025,181000,355324122,1287,1287,1287,1287,0
|
|
20241025,180900,355324122,1287,1287,1287,1287,0
|
|
20241025,180800,355324122,1287,1287,1287,1287,0
|
|
20241025,180700,355324122,1287,1287,1287,1287,0
|
|
20241025,180600,355324122,1287,1287,1287,1287,0
|
|
20241025,180500,355324122,1287,1287,1287,1287,6642
|
|
20241025,180400,355324122,1287,1287,1287,1287,0
|
|
20241025,180300,355324122,1287,1287,1287,1287,0
|
|
20241025,180200,355324122,1287,1287,1287,1287,0
|
|
20241025,180100,355324122,1287,1287,1287,1287,0
|
|
20241025,180000,355324122,1287,1287,1287,1287,0
|
|
20241025,175900,355324122,1287,1287,1287,1287,0
|
|
20241025,175800,355324122,1287,1287,1287,1287,0
|
|
20241025,175700,355324122,1287,1287,1287,1287,0
|
|
20241025,175600,355324122,1287,1287,1287,1287,0
|
|
20241025,175500,355324122,1287,1287,1287,1287,0
|
|
20241025,175400,355324122,1287,1287,1287,1287,0
|
|
20241025,175300,355324122,1287,1287,1287,1287,0
|
|
20241025,175200,355324122,1287,1287,1287,1287,0
|
|
20241025,175100,355324122,1287,1287,1287,1287,0
|
|
20241025,175000,355324122,1287,1287,1287,1287,0
|
|
20241025,174900,355324122,1287,1287,1287,1287,0
|
|
20241025,174800,355324122,1287,1287,1287,1287,0
|
|
20241025,174700,355324122,1287,1287,1287,1287,0
|
|
20241025,174600,355324122,1287,1287,1287,1287,0
|
|
20241025,174500,355324122,1287,1287,1287,1287,0
|
|
20241025,174400,355324122,1287,1287,1287,1287,0
|
|
20241025,174300,355324122,1287,1287,1287,1287,0
|
|
20241025,174200,355324122,1287,1287,1287,1287,0
|
|
20241025,174100,355324122,1287,1287,1287,1287,0
|
|
20241025,174000,355324122,1287,1287,1287,1287,0
|
|
20241025,173900,355324122,1287,1287,1287,1287,0
|
|
20241025,173800,355324122,1287,1287,1287,1287,0
|
|
20241025,173700,355324122,1287,1287,1287,1287,0
|
|
20241025,173600,355324122,1287,1287,1287,1287,0
|
|
20241025,173500,355324122,1287,1287,1287,1287,6642
|
|
20241025,173400,355324122,1287,1287,1287,1287,0
|
|
20241025,173300,355324122,1287,1287,1287,1287,0
|
|
20241025,173200,355324122,1287,1287,1287,1287,0
|
|
20241025,173100,355324122,1287,1287,1287,1287,0
|
|
20241025,173000,355324122,1287,1287,1287,1287,0
|
|
20241025,172900,355324122,1287,1287,1287,1287,0
|
|
20241025,172800,355324122,1287,1287,1287,1287,0
|
|
20241025,172700,355324122,1287,1287,1287,1287,0
|
|
20241025,172600,355324122,1287,1287,1287,1287,0
|
|
20241025,172500,355324122,1287,1287,1287,1287,0
|
|
20241025,172400,355324122,1287,1287,1287,1287,0
|
|
20241025,172300,355324122,1287,1287,1287,1287,0
|
|
20241025,172200,355324122,1287,1287,1287,1287,0
|
|
20241025,172100,355324122,1287,1287,1287,1287,0
|
|
20241025,172000,355324122,1287,1287,1287,1287,0
|
|
20241025,171900,355324122,1287,1287,1287,1287,0
|
|
20241025,171800,355324122,1287,1287,1287,1287,0
|
|
20241025,171700,355324122,1287,1287,1287,1287,0
|
|
20241025,171600,355324122,1287,1287,1287,1287,0
|
|
20241025,171500,355324122,1287,1287,1287,1287,0
|
|
20241025,171400,355324122,1287,1287,1287,1287,0
|
|
20241025,171300,355324122,1287,1287,1287,1287,0
|
|
20241025,171200,355324122,1287,1287,1287,1287,0
|
|
20241025,171100,355324122,1287,1287,1287,1287,0
|
|
20241025,171000,355324122,1287,1287,1287,1287,0
|
|
20241025,170900,355324122,1287,1287,1287,1287,0
|
|
20241025,170800,355324122,1287,1287,1287,1287,0
|
|
20241025,170700,355324122,1287,1287,1287,1287,0
|
|
20241025,170600,355324122,1287,1287,1287,1287,0
|
|
20241025,170500,355324122,1287,1287,1287,1287,6642
|
|
20241025,170400,355324122,1287,1287,1287,1287,0
|
|
20241025,170300,355324122,1287,1287,1287,1287,0
|
|
20241025,170200,355324122,1287,1287,1287,1287,0
|
|
20241025,170100,355324122,1287,1287,1287,1287,0
|
|
20241025,170000,355324122,1287,1287,1287,1287,0
|
|
20241025,165900,355324122,1287,1287,1287,1287,0
|
|
20241025,165800,355324122,1287,1287,1287,1287,0
|
|
20241025,165700,355324122,1287,1287,1287,1287,0
|
|
20241025,165600,355324122,1287,1287,1287,1287,0
|
|
20241025,165500,355324122,1287,1287,1287,1287,0
|
|
20241025,165400,355324122,1287,1287,1287,1287,0
|
|
20241025,165300,355324122,1287,1287,1287,1287,0
|
|
20241025,165200,355324122,1287,1287,1287,1287,0
|
|
20241025,165100,355324122,1287,1287,1287,1287,0
|
|
20241025,165000,355324122,1287,1287,1287,1287,0
|
|
20241025,164900,355324122,1287,1287,1287,1287,0
|
|
20241025,164800,355324122,1287,1287,1287,1287,0
|
|
20241025,164700,355324122,1287,1287,1287,1287,0
|
|
20241025,164600,355324122,1287,1287,1287,1287,0
|
|
20241025,164500,355324122,1287,1287,1287,1287,0
|
|
20241025,164400,355324122,1287,1287,1287,1287,0
|
|
20241025,164300,355324122,1287,1287,1287,1287,0
|
|
20241025,164200,355324122,1287,1287,1287,1287,0
|
|
20241025,164100,355324122,1287,1287,1287,1287,0
|
|
20241025,164000,355324122,1287,1287,1287,1287,0
|
|
20241025,163900,355324122,1287,1287,1287,1287,0
|
|
20241025,163800,355324122,1287,1287,1287,1287,0
|
|
20241025,163700,355324122,1287,1287,1287,1287,0
|
|
20241025,163600,355324122,1287,1287,1287,1287,0
|
|
20241025,163500,355324122,1287,1287,1287,1287,6642
|
|
20241025,163400,355324122,1287,1287,1287,1287,0
|
|
20241025,163300,355324122,1287,1287,1287,1287,0
|
|
20241025,163200,355324122,1287,1287,1287,1287,0
|
|
20241025,163100,355324122,1287,1287,1287,1287,0
|
|
20241025,163000,355324122,1287,1287,1287,1287,0
|
|
20241025,162900,355324122,1287,1287,1287,1287,0
|
|
20241025,162800,355324122,1287,1287,1287,1287,0
|
|
20241025,162700,355324122,1287,1287,1287,1287,0
|
|
20241025,162600,355324122,1287,1287,1287,1287,0
|
|
20241025,162500,355324122,1287,1287,1287,1287,0
|
|
20241025,162400,355324122,1287,1287,1287,1287,0
|
|
20241025,162300,355324122,1287,1287,1287,1287,0
|
|
20241025,162200,355324122,1287,1287,1287,1287,0
|
|
20241025,162100,355324122,1287,1287,1287,1287,0
|
|
20241025,162000,355324122,1287,1287,1287,1287,0
|
|
20241025,161900,355324122,1287,1287,1287,1287,0
|
|
20241025,161800,355324122,1287,1287,1287,1287,0
|
|
20241025,161700,355324122,1287,1287,1287,1287,0
|
|
20241025,161600,355324122,1287,1287,1287,1287,0
|
|
20241025,161500,355324122,1287,1287,1287,1287,0
|
|
20241025,161400,355324122,1287,1287,1287,1287,0
|
|
20241025,161300,355324122,1287,1287,1287,1287,0
|
|
20241025,161200,355324122,1287,1287,1287,1287,0
|
|
20241025,161100,355324122,1287,1287,1287,1287,0
|
|
20241025,161000,355324122,1287,1287,1287,1287,0
|
|
20241025,160900,355324122,1287,1287,1287,1287,0
|
|
20241025,160800,355324122,1287,1287,1287,1287,0
|
|
20241025,160700,355324122,1287,1287,1287,1287,0
|
|
20241025,160600,355324122,1287,1287,1287,1287,0
|
|
20241025,160500,355324122,1287,1287,1287,1287,6642
|
|
20241025,160400,355324122,1287,1287,1287,1287,0
|
|
20241025,160300,355324122,1287,1287,1287,1287,0
|
|
20241025,160200,355324122,1287,1287,1287,1287,0
|
|
20241025,160100,355324122,1287,1287,1287,1287,0
|
|
20241025,160000,355324122,1287,1287,1287,1287,0
|
|
20241025,155900,355324122,1287,1287,1287,1287,0
|
|
20241025,155800,355324122,1287,1287,1287,1287,0
|
|
20241025,155700,355324122,1287,1287,1287,1287,0
|
|
20241025,155600,355324122,1287,1287,1287,1287,0
|
|
20241025,155500,355324122,1287,1287,1287,1287,0
|
|
20241025,155400,355324122,1287,1287,1287,1287,0
|
|
20241025,155300,355324122,1287,1287,1287,1287,0
|
|
20241025,155200,355324122,1287,1287,1287,1287,0
|
|
20241025,155100,355324122,1287,1287,1287,1287,0
|
|
20241025,155000,355324122,1287,1287,1287,1287,0
|
|
20241025,154900,355324122,1287,1287,1287,1287,0
|
|
20241025,154800,355324122,1287,1287,1287,1287,0
|
|
20241025,154700,355324122,1287,1287,1287,1287,0
|
|
20241025,154600,355324122,1287,1287,1287,1287,0
|
|
20241025,154500,355324122,1287,1287,1287,1287,0
|
|
20241025,154400,355324122,1287,1287,1287,1287,0
|
|
20241025,154300,355324122,1287,1287,1287,1287,0
|
|
20241025,154200,355324122,1287,1287,1287,1287,0
|
|
20241025,154100,355324122,1287,1287,1287,1287,0
|
|
20241025,154000,355324122,1287,1287,1287,1287,0
|
|
20241025,153900,355324122,1287,1287,1287,1287,0
|
|
20241025,153800,355324122,1287,1287,1287,1287,0
|
|
20241025,153700,355324122,1287,1287,1287,1287,0
|
|
20241025,153600,355324122,1287,1287,1287,1287,0
|
|
20241025,153500,355324122,1287,1287,1287,1287,6642
|
|
20241025,153400,355324122,1287,1287,1287,1287,0
|
|
20241025,153300,355324122,1287,1287,1287,1287,0
|
|
20241025,153200,355324122,1287,1287,1287,1287,0
|
|
20241025,153100,355324122,1287,1287,1287,1287,0
|
|
20241025,153000,355324122,1287,1287,1287,1287,6642
|
|
20241025,152900,346775868,1281,1281,1281,1281,0
|
|
20241025,152800,346775868,1281,1281,1281,1281,0
|
|
20241025,152700,346775868,1281,1281,1281,1281,0
|
|
20241025,152600,346775868,1281,1281,1281,1281,0
|
|
20241025,152500,346775868,1281,1281,1281,1281,0
|
|
20241025,152400,346775868,1281,1281,1281,1281,0
|
|
20241025,152300,346775868,1281,1281,1281,1281,0
|
|
20241025,152200,346775868,1281,1281,1281,1281,0
|
|
20241025,152100,346775868,1281,1281,1281,1281,0
|
|
20241025,152000,346775868,1281,1281,1281,1281,0
|
|
20241025,151900,346775868,1281,1281,1281,1280,624
|
|
20241025,151800,345977143,1281,1280,1281,1280,3001
|
|
20241025,151700,342135862,1280,1278,1280,1278,1374
|
|
20241025,151600,340377642,1280,1275,1280,1275,3588
|
|
20241025,151500,335792926,1275,1275,1275,1275,4292
|
|
20241025,151400,330320626,1275,1275,1275,1275,2290
|
|
20241025,151300,327400876,1275,1276,1276,1275,15830
|
|
20241025,151200,307215691,1276,1276,1276,1276,0
|
|
20241025,151100,307215691,1276,1276,1276,1276,0
|
|
20241025,151000,307215691,1276,1276,1276,1276,150
|
|
20241025,150900,307024291,1278,1278,1278,1278,68
|
|
20241025,150800,306937387,1276,1276,1276,1276,0
|
|
20241025,150700,306937387,1276,1276,1276,1276,566
|
|
20241025,150600,306215171,1276,1276,1276,1276,0
|
|
20241025,150500,306215171,1276,1277,1277,1276,2600
|
|
20241025,150400,302896140,1278,1278,1278,1278,500
|
|
20241025,150300,302257140,1277,1277,1277,1277,1580
|
|
20241025,150200,300239480,1278,1278,1278,1278,0
|
|
20241025,150100,300239480,1278,1278,1278,1278,0
|
|
20241025,150000,300239480,1278,1278,1278,1278,0
|
|
20241025,145900,300239480,1278,1278,1278,1278,79
|
|
20241025,145800,300138518,1278,1278,1278,1278,0
|
|
20241025,145700,300138518,1278,1278,1278,1278,10
|
|
20241025,145600,300125738,1278,1278,1278,1278,41
|
|
20241025,145500,300073340,1278,1279,1279,1278,270
|
|
20241025,145400,299728080,1279,1279,1279,1279,150
|
|
20241025,145300,299536230,1279,1279,1279,1279,0
|
|
20241025,145200,299536230,1279,1279,1279,1279,0
|
|
20241025,145100,299536230,1279,1279,1279,1279,0
|
|
20241025,145000,299536230,1279,1279,1279,1279,0
|
|
20241025,144900,299536230,1279,1279,1279,1279,1
|
|
20241025,144800,299534951,1279,1277,1279,1277,401
|
|
20241025,144700,299022846,1277,1277,1277,1277,236
|
|
20241025,144600,298721474,1278,1278,1278,1278,0
|
|
20241025,144500,298721474,1278,1278,1278,1278,0
|
|
20241025,144400,298721474,1278,1278,1278,1278,0
|
|
20241025,144300,298721474,1278,1278,1278,1278,0
|
|
20241025,144200,298721474,1278,1278,1278,1278,0
|
|
20241025,144100,298721474,1278,1278,1278,1278,409
|
|
20241025,144000,298198772,1278,1278,1278,1278,51
|
|
20241025,143900,298133594,1279,1279,1279,1279,0
|
|
20241025,143800,298133594,1279,1279,1279,1279,0
|
|
20241025,143700,298133594,1279,1279,1279,1279,0
|
|
20241025,143600,298133594,1279,1279,1279,1279,0
|
|
20241025,143500,298133594,1279,1278,1279,1278,441
|
|
20241025,143400,297569995,1278,1278,1278,1278,10
|
|
20241025,143300,297557215,1278,1278,1278,1278,50
|
|
20241025,143200,297493315,1278,1278,1278,1278,12
|
|
20241025,143100,297477979,1278,1278,1278,1278,0
|
|
20241025,143000,297477979,1278,1278,1278,1277,52
|
|
20241025,142900,297411524,1278,1278,1278,1278,500
|
|
20241025,142800,296772524,1278,1278,1278,1278,0
|
|
20241025,142700,296772524,1278,1278,1278,1278,0
|
|
20241025,142600,296772524,1278,1278,1278,1278,0
|
|
20241025,142500,296772524,1278,1278,1278,1278,0
|
|
20241025,142400,296772524,1278,1278,1278,1278,30
|
|
20241025,142300,296734184,1279,1279,1279,1279,10
|
|
20241025,142200,296721394,1278,1278,1278,1278,0
|
|
20241025,142100,296721394,1278,1278,1278,1278,0
|
|
20241025,142000,296721394,1278,1278,1279,1278,511
|
|
20241025,141900,296068333,1279,1279,1279,1279,837
|
|
20241025,141800,294997810,1279,1278,1279,1278,903
|
|
20241025,141700,293843741,1279,1279,1279,1279,1
|
|
20241025,141600,293842462,1278,1278,1278,1278,2000
|
|
20241025,141500,291286462,1279,1279,1279,1279,1469
|
|
20241025,141400,289407611,1279,1279,1279,1279,0
|
|
20241025,141300,289407611,1279,1279,1279,1279,0
|
|
20241025,141200,289407611,1279,1279,1279,1279,265
|
|
20241025,141100,289068676,1279,1279,1279,1279,0
|
|
20241025,141000,289068676,1279,1279,1280,1279,1776
|
|
20241025,140900,286797072,1280,1280,1280,1280,0
|
|
20241025,140800,286797072,1280,1280,1280,1280,0
|
|
20241025,140700,286797072,1280,1280,1280,1280,50
|
|
20241025,140600,286733072,1281,1281,1281,1281,1
|
|
20241025,140500,286731791,1280,1280,1280,1280,7
|
|
20241025,140400,286722831,1281,1281,1281,1281,623
|
|
20241025,140300,285924768,1281,1281,1281,1281,0
|
|
20241025,140200,285924768,1281,1281,1281,1281,1259
|
|
20241025,140100,284311989,1281,1281,1281,1281,1000
|
|
20241025,140000,283030989,1281,1281,1281,1281,5
|
|
20241025,135900,283024584,1281,1281,1281,1281,240
|
|
20241025,135800,282717144,1281,1281,1281,1281,0
|
|
20241025,135700,282717144,1281,1281,1281,1281,0
|
|
20241025,135600,282717144,1281,1281,1281,1281,0
|
|
20241025,135500,282717144,1281,1281,1281,1281,0
|
|
20241025,135400,282717144,1281,1281,1281,1281,498
|
|
20241025,135300,282079206,1281,1281,1281,1281,502
|
|
20241025,135200,281436144,1281,1281,1281,1281,0
|
|
20241025,135100,281436144,1281,1281,1281,1281,0
|
|
20241025,135000,281436144,1281,1281,1281,1281,0
|
|
20241025,134900,281436144,1281,1281,1281,1281,0
|
|
20241025,134800,281436144,1281,1281,1281,1281,998
|
|
20241025,134700,280157706,1281,1282,1282,1281,109
|
|
20241025,134600,280018076,1282,1282,1282,1282,1
|
|
20241025,134500,280016794,1278,1278,1278,1278,1031
|
|
20241025,134400,278699176,1278,1279,1279,1278,300
|
|
20241025,134300,278315762,1278,1278,1278,1278,0
|
|
20241025,134200,278315762,1278,1278,1278,1278,0
|
|
20241025,134100,278315762,1278,1278,1278,1278,0
|
|
20241025,134000,278315762,1278,1278,1278,1278,0
|
|
20241025,133900,278315762,1278,1278,1278,1278,300
|
|
20241025,133800,277932362,1281,1281,1281,1281,0
|
|
20241025,133700,277932362,1281,1281,1281,1281,3000
|
|
20241025,133600,274089362,1281,1281,1281,1281,0
|
|
20241025,133500,274089362,1281,1281,1281,1281,2
|
|
20241025,133400,274086800,1281,1281,1281,1281,0
|
|
20241025,133300,274086800,1281,1281,1281,1281,0
|
|
20241025,133200,274086800,1281,1281,1281,1281,0
|
|
20241025,133100,274086800,1281,1281,1281,1281,0
|
|
20241025,133000,274086800,1281,1281,1281,1281,0
|
|
20241025,132900,274086800,1281,1281,1281,1281,0
|
|
20241025,132800,274086800,1281,1281,1281,1281,0
|
|
20241025,132700,274086800,1281,1281,1281,1281,35
|
|
20241025,132600,274041965,1281,1281,1281,1281,0
|
|
20241025,132500,274041965,1281,1281,1281,1281,0
|
|
20241025,132400,274041965,1281,1281,1281,1281,1
|
|
20241025,132300,274040684,1281,1281,1281,1281,0
|
|
20241025,132200,274040684,1281,1281,1281,1281,0
|
|
20241025,132100,274040684,1281,1280,1281,1275,3869
|
|
20241025,132000,269092588,1281,1281,1281,1281,0
|
|
20241025,131900,269092588,1281,1281,1281,1281,0
|
|
20241025,131800,269092588,1281,1277,1281,1277,398
|
|
20241025,131700,268584330,1281,1281,1281,1281,0
|
|
20241025,131600,268584330,1281,1281,1281,1281,23
|
|
20241025,131500,268554867,1281,1281,1281,1281,0
|
|
20241025,131400,268554867,1281,1281,1281,1281,57
|
|
20241025,131300,268481850,1281,1281,1281,1281,0
|
|
20241025,131200,268481850,1281,1281,1281,1281,0
|
|
20241025,131100,268481850,1281,1281,1281,1281,0
|
|
20241025,131000,268481850,1281,1281,1281,1281,0
|
|
20241025,130900,268481850,1281,1281,1281,1281,0
|
|
20241025,130800,268481850,1281,1281,1281,1281,150
|
|
20241025,130700,268289700,1281,1281,1281,1281,0
|
|
20241025,130600,268289700,1281,1281,1281,1281,400
|
|
20241025,130500,267777300,1281,1281,1281,1281,0
|
|
20241025,130400,267777300,1281,1281,1281,1281,0
|
|
20241025,130300,267777300,1281,1276,1281,1276,4
|
|
20241025,130200,267772191,1276,1276,1276,1276,1364
|
|
20241025,130100,266031727,1276,1276,1276,1276,0
|
|
20241025,130000,266031727,1276,1276,1276,1276,0
|
|
20241025,125900,266031727,1276,1276,1276,1276,0
|
|
20241025,125800,266031727,1276,1278,1278,1276,2600
|
|
20241025,125700,262713909,1278,1278,1278,1278,3
|
|
20241025,125600,262710075,1278,1278,1278,1278,0
|
|
20241025,125500,262710075,1278,1278,1278,1278,0
|
|
20241025,125400,262710075,1278,1278,1278,1278,0
|
|
20241025,125300,262710075,1278,1278,1278,1278,1000
|
|
20241025,125200,261432075,1278,1278,1278,1278,0
|
|
20241025,125100,261432075,1278,1278,1278,1278,0
|
|
20241025,125000,261432075,1278,1278,1278,1278,27
|
|
20241025,124900,261397569,1278,1278,1278,1278,0
|
|
20241025,124800,261397569,1278,1278,1278,1278,10
|
|
20241025,124700,261384789,1278,1278,1278,1278,4
|
|
20241025,124600,261379677,1276,1276,1276,1276,417
|
|
20241025,124500,260847585,1276,1277,1277,1276,3200
|
|
20241025,124400,256762649,1278,1278,1278,1278,3
|
|
20241025,124300,256758815,1277,1277,1277,1277,8000
|
|
20241025,124200,246542815,1278,1278,1278,1278,0
|
|
20241025,124100,246542815,1278,1278,1278,1278,335
|
|
20241025,124000,246114685,1278,1278,1278,1278,1819
|
|
20241025,123900,243790003,1278,1277,1278,1277,6001
|
|
20241025,123800,236126724,1277,1277,1277,1277,0
|
|
20241025,123700,236126724,1277,1278,1278,1277,281
|
|
20241025,123600,235767877,1278,1278,1278,1278,736
|
|
20241025,123500,234827269,1279,1279,1279,1279,10
|
|
20241025,123400,234814479,1282,1282,1282,1282,0
|
|
20241025,123300,234814479,1282,1282,1282,1282,0
|
|
20241025,123200,234814479,1282,1282,1282,1282,0
|
|
20241025,123100,234814479,1282,1282,1282,1282,400
|
|
20241025,123000,234301679,1282,1282,1282,1282,1
|
|
20241025,122900,234300397,1278,1278,1278,1278,894
|
|
20241025,122800,233157865,1282,1282,1282,1282,3000
|
|
20241025,122700,229311865,1282,1282,1282,1282,1
|
|
20241025,122600,229310583,1281,1281,1281,1281,0
|
|
20241025,122500,229310583,1281,1280,1281,1280,1941
|
|
20241025,122400,226824606,1281,1281,1281,1281,165
|
|
20241025,122300,226613241,1281,1281,1281,1281,0
|
|
20241025,122200,226613241,1281,1281,1281,1281,5
|
|
20241025,122100,226606836,1282,1282,1282,1282,0
|
|
20241025,122000,226606836,1282,1282,1282,1282,0
|
|
20241025,121900,226606836,1282,1282,1282,1282,0
|
|
20241025,121800,226606836,1282,1282,1282,1282,0
|
|
20241025,121700,226606836,1282,1282,1282,1282,0
|
|
20241025,121600,226606836,1282,1282,1282,1282,0
|
|
20241025,121500,226606836,1282,1282,1282,1282,0
|
|
20241025,121400,226606836,1282,1282,1282,1282,1
|
|
20241025,121300,226605554,1278,1279,1279,1278,1011
|
|
20241025,121200,225313491,1280,1282,1282,1280,3
|
|
20241025,121100,225309649,1282,1282,1282,1278,1107
|
|
20241025,121000,223894883,1277,1277,1277,1277,0
|
|
20241025,120900,223894883,1277,1277,1277,1277,0
|
|
20241025,120800,223894883,1277,1277,1277,1277,0
|
|
20241025,120700,223894883,1277,1277,1277,1277,0
|
|
20241025,120600,223894883,1277,1282,1282,1277,13
|
|
20241025,120500,223878277,1277,1277,1277,1277,0
|
|
20241025,120400,223878277,1277,1277,1277,1277,0
|
|
20241025,120300,223878277,1277,1277,1277,1277,0
|
|
20241025,120200,223878277,1277,1277,1277,1277,0
|
|
20241025,120100,223878277,1277,1277,1277,1277,0
|
|
20241025,120000,223878277,1277,1278,1282,1277,2831
|
|
20241025,115900,220262535,1282,1282,1282,1282,1
|
|
20241025,115800,220261253,1283,1283,1283,1283,1
|
|
20241025,115700,220259970,1278,1278,1278,1278,0
|
|
20241025,115600,220259970,1278,1278,1278,1278,0
|
|
20241025,115500,220259970,1278,1280,1280,1278,1694
|
|
20241025,115400,218094650,1280,1280,1280,1280,0
|
|
20241025,115300,218094650,1280,1280,1280,1280,0
|
|
20241025,115200,218094650,1280,1280,1280,1280,0
|
|
20241025,115100,218094650,1280,1280,1280,1280,0
|
|
20241025,115000,218094650,1280,1280,1280,1280,10
|
|
20241025,114900,218081850,1284,1284,1284,1284,0
|
|
20241025,114800,218081850,1284,1284,1284,1284,0
|
|
20241025,114700,218081850,1284,1284,1284,1284,0
|
|
20241025,114600,218081850,1284,1284,1284,1284,21
|
|
20241025,114500,218054886,1278,1278,1278,1278,1798
|
|
20241025,114400,215757042,1278,1278,1278,1278,0
|
|
20241025,114300,215757042,1278,1279,1279,1278,500
|
|
20241025,114200,215118002,1278,1278,1278,1278,0
|
|
20241025,114100,215118002,1278,1278,1278,1278,0
|
|
20241025,114000,215118002,1278,1278,1278,1278,1117
|
|
20241025,113900,213690476,1279,1279,1279,1279,0
|
|
20241025,113800,213690476,1279,1281,1281,1279,7087
|
|
20241025,113700,204615065,1281,1281,1281,1281,1
|
|
20241025,113600,204613784,1284,1281,1284,1281,2
|
|
20241025,113500,204611219,1284,1284,1284,1284,0
|
|
20241025,113400,204611219,1284,1284,1284,1284,0
|
|
20241025,113300,204611219,1284,1284,1284,1281,6
|
|
20241025,113200,204603527,1283,1279,1283,1279,10011
|
|
20241025,113100,191777122,1281,1281,1281,1281,0
|
|
20241025,113000,191777122,1281,1281,1281,1281,0
|
|
20241025,112900,191777122,1281,1281,1281,1281,0
|
|
20241025,112800,191777122,1281,1281,1281,1281,0
|
|
20241025,112700,191777122,1281,1281,1281,1281,0
|
|
20241025,112600,191777122,1281,1281,1281,1281,0
|
|
20241025,112500,191777122,1281,1281,1281,1281,0
|
|
20241025,112400,191777122,1281,1281,1281,1281,0
|
|
20241025,112300,191777122,1281,1281,1281,1281,0
|
|
20241025,112200,191777122,1281,1281,1281,1281,0
|
|
20241025,112100,191777122,1281,1281,1281,1281,0
|
|
20241025,112000,191777122,1281,1281,1281,1281,0
|
|
20241025,111900,191777122,1281,1281,1281,1281,0
|
|
20241025,111800,191777122,1281,1281,1281,1281,0
|
|
20241025,111700,191777122,1281,1281,1281,1281,0
|
|
20241025,111600,191777122,1281,1281,1281,1281,0
|
|
20241025,111500,191777122,1281,1281,1281,1281,10
|
|
20241025,111400,191764312,1281,1281,1281,1281,0
|
|
20241025,111300,191764312,1281,1281,1281,1281,0
|
|
20241025,111200,191764312,1281,1280,1281,1280,35
|
|
20241025,111100,191719478,1281,1281,1281,1281,0
|
|
20241025,111000,191719478,1281,1281,1281,1281,0
|
|
20241025,110900,191719478,1281,1281,1281,1281,9
|
|
20241025,110800,191707949,1281,1281,1281,1281,0
|
|
20241025,110700,191707949,1281,1281,1281,1281,0
|
|
20241025,110600,191707949,1281,1278,1281,1278,2525
|
|
20241025,110500,188480996,1278,1278,1278,1278,0
|
|
20241025,110400,188480996,1278,1278,1278,1278,3
|
|
20241025,110300,188477162,1275,1275,1275,1275,1469
|
|
20241025,110200,186604187,1275,1275,1275,1275,0
|
|
20241025,110100,186604187,1275,1275,1275,1275,939
|
|
20241025,110000,185406962,1275,1275,1275,1275,1000
|
|
20241025,105900,184131962,1275,1275,1275,1275,0
|
|
20241025,105800,184131962,1275,1276,1276,1275,100
|
|
20241025,105700,184004461,1275,1275,1275,1275,0
|
|
20241025,105600,184004461,1275,1275,1275,1275,0
|
|
20241025,105500,184004461,1275,1277,1278,1275,82
|
|
20241025,105400,183899683,1278,1278,1278,1278,0
|
|
20241025,105300,183899683,1278,1276,1278,1276,599
|
|
20241025,105200,183135355,1278,1278,1278,1278,1
|
|
20241025,105100,183134077,1278,1278,1278,1278,4
|
|
20241025,105000,183128965,1275,1275,1275,1275,0
|
|
20241025,104900,183128965,1275,1275,1275,1275,20
|
|
20241025,104800,183103465,1275,1275,1275,1275,0
|
|
20241025,104700,183103465,1275,1275,1275,1275,0
|
|
20241025,104600,183103465,1275,1275,1275,1275,350
|
|
20241025,104500,182657215,1275,1275,1275,1275,16
|
|
20241025,104400,182636815,1278,1277,1278,1277,38
|
|
20241025,104300,182588252,1275,1275,1275,1275,0
|
|
20241025,104200,182588252,1275,1275,1275,1275,1044
|
|
20241025,104100,181257152,1275,1275,1275,1275,0
|
|
20241025,104000,181257152,1275,1275,1275,1275,4
|
|
20241025,103900,181252052,1275,1276,1276,1275,206
|
|
20241025,103800,180989397,1275,1275,1275,1275,2868
|
|
20241025,103700,177332697,1275,1275,1275,1275,676
|
|
20241025,103600,176470797,1275,1275,1275,1275,0
|
|
20241025,103500,176470797,1275,1275,1275,1275,3449
|
|
20241025,103400,172073322,1275,1276,1276,1275,1000
|
|
20241025,103300,170798314,1275,1275,1275,1275,0
|
|
20241025,103200,170798314,1275,1275,1275,1275,2499
|
|
20241025,103100,167612089,1275,1275,1275,1275,3000
|
|
20241025,103000,163787089,1275,1276,1276,1275,4019
|
|
20241025,102900,158662345,1275,1275,1275,1275,0
|
|
20241025,102800,158662345,1275,1275,1275,1275,0
|
|
20241025,102700,158662345,1275,1275,1275,1275,0
|
|
20241025,102600,158662345,1275,1275,1275,1275,381
|
|
20241025,102500,158176570,1275,1275,1275,1275,4519
|
|
20241025,102400,152414845,1278,1278,1278,1278,0
|
|
20241025,102300,152414845,1278,1278,1278,1278,10
|
|
20241025,102200,152402065,1276,1276,1276,1276,0
|
|
20241025,102100,152402065,1276,1275,1276,1275,1576
|
|
20241025,102000,150392664,1275,1276,1276,1275,1747
|
|
20241025,101900,148165230,1275,1276,1276,1275,5050
|
|
20241025,101800,141726465,1275,1275,1275,1275,0
|
|
20241025,101700,141726465,1275,1275,1275,1275,3000
|
|
20241025,101600,137901465,1275,1275,1275,1275,2100
|
|
20241025,101500,135223965,1275,1275,1275,1275,165
|
|
20241025,101400,135013590,1275,1275,1275,1275,1261
|
|
20241025,101300,133405815,1275,1275,1275,1275,3006
|
|
20241025,101200,129573165,1275,1275,1275,1274,2011
|
|
20241025,101100,127009590,1274,1276,1276,1274,9083
|
|
20241025,101000,115429567,1276,1276,1276,1276,0
|
|
20241025,100900,115429567,1276,1276,1276,1276,0
|
|
20241025,100800,115429567,1276,1276,1276,1276,146
|
|
20241025,100700,115243271,1278,1278,1278,1276,980
|
|
20241025,100600,113992787,1276,1278,1278,1276,152
|
|
20241025,100500,113798731,1278,1278,1278,1278,141
|
|
20241025,100400,113618533,1278,1276,1278,1275,1367
|
|
20241025,100300,111874439,1276,1277,1277,1276,474
|
|
20241025,100200,111269570,1277,1277,1277,1277,535
|
|
20241025,100100,110586375,1277,1277,1277,1277,1
|
|
20241025,100000,110585098,1277,1278,1278,1277,7
|
|
20241025,095900,110576158,1278,1277,1278,1277,2
|
|
20241025,095800,110573603,1278,1278,1278,1278,1200
|
|
20241025,095700,109040003,1277,1277,1277,1277,1
|
|
20241025,095600,109038726,1277,1277,1277,1277,0
|
|
20241025,095500,109038726,1277,1277,1277,1277,29
|
|
20241025,095400,109001693,1276,1276,1276,1276,0
|
|
20241025,095300,109001693,1276,1277,1277,1276,1065
|
|
20241025,095200,107642290,1277,1277,1277,1277,0
|
|
20241025,095100,107642290,1277,1278,1278,1277,3164
|
|
20241025,095000,103599906,1278,1282,1282,1278,438
|
|
20241025,094900,103040085,1281,1281,1281,1281,0
|
|
20241025,094800,103040085,1281,1281,1281,1281,7
|
|
20241025,094700,103031118,1282,1282,1282,1282,1015
|
|
20241025,094600,101729888,1282,1282,1282,1282,19
|
|
20241025,094500,101705530,1283,1282,1283,1282,6
|
|
20241025,094400,101697837,1283,1283,1283,1283,37
|
|
20241025,094300,101650366,1283,1283,1283,1278,825
|
|
20241025,094200,100594331,1284,1284,1284,1279,1560
|
|
20241025,094100,98599081,1284,1284,1284,1284,1
|
|
20241025,094000,98597797,1278,1278,1278,1278,4000
|
|
20241025,093900,93485797,1284,1278,1284,1278,8386
|
|
20241025,093800,82768477,1284,1278,1284,1278,357
|
|
20241025,093700,82312225,1278,1278,1278,1278,1
|
|
20241025,093600,82310947,1284,1284,1284,1278,2788
|
|
20241025,093500,78747715,1278,1278,1278,1278,3139
|
|
20241025,093400,74736073,1284,1279,1284,1278,4201
|
|
20241025,093300,69367089,1284,1278,1284,1278,1866
|
|
20241025,093200,66979320,1281,1281,1281,1281,5
|
|
20241025,093100,66972915,1281,1280,1281,1278,483
|
|
20241025,093000,66355435,1278,1278,1278,1278,0
|
|
20241025,092900,66355435,1278,1278,1280,1278,1271
|
|
20241025,092800,64731077,1278,1280,1281,1278,1116
|
|
20241025,092700,63302820,1280,1280,1280,1280,2251
|
|
20241025,092600,60421540,1281,1284,1284,1281,10700
|
|
20241025,092500,46702638,1284,1284,1284,1284,500
|
|
20241025,092400,46060638,1284,1284,1284,1284,0
|
|
20241025,092300,46060638,1284,1286,1289,1284,459
|
|
20241025,092200,45470076,1289,1289,1289,1289,6758
|
|
20241025,092100,36759014,1289,1291,1291,1289,601
|
|
20241025,092000,35984322,1291,1291,1291,1291,116
|
|
20241025,091900,35834566,1291,1291,1293,1291,3670
|
|
20241025,091800,31096594,1293,1292,1293,1292,11
|
|
20241025,091700,31082381,1293,1293,1293,1293,1
|
|
20241025,091600,31081088,1292,1293,1293,1292,264
|
|
20241025,091500,30739795,1293,1292,1294,1292,1744
|
|
20241025,091400,28484888,1291,1291,1291,1291,321
|
|
20241025,091300,28070477,1291,1291,1291,1291,400
|
|
20241025,091200,27554077,1289,1289,1289,1289,2643
|
|
20241025,091100,24147250,1289,1289,1289,1285,302
|
|
20241025,091000,23759172,1289,1288,1289,1288,122
|
|
20241025,090900,23602026,1289,1289,1289,1289,95
|
|
20241025,090800,23479571,1289,1289,1289,1281,1282
|
|
20241025,090700,21837305,1280,1280,1280,1280,0
|
|
20241025,090600,21837305,1280,1283,1289,1280,1421
|
|
20241025,090500,20018212,1283,1283,1283,1283,15
|
|
20241025,090400,19998967,1282,1282,1282,1282,431
|
|
20241025,090300,19446425,1289,1289,1289,1289,5
|
|
20241025,090200,19439980,1289,1289,1291,1282,2168
|
|
20241025,090100,16648509,1291,1295,1295,1282,1747
|
|
20241025,090000,14401449,1295,1280,1295,1280,11229
|