615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191200,517750862,1301,1301,1301,1301,2782
|
|
20241025,191100,517750862,1301,1301,1301,1301,0
|
|
20241025,191000,517750862,1301,1301,1301,1301,0
|
|
20241025,190900,517750862,1301,1301,1301,1301,0
|
|
20241025,190800,517750862,1301,1301,1301,1301,0
|
|
20241025,190700,517750862,1301,1301,1301,1301,0
|
|
20241025,190600,517750862,1301,1301,1301,1301,0
|
|
20241025,190500,517750862,1301,1301,1301,1301,0
|
|
20241025,190400,517750862,1301,1301,1301,1301,0
|
|
20241025,190300,517750862,1301,1301,1301,1301,0
|
|
20241025,190200,517750862,1301,1301,1301,1301,0
|
|
20241025,190100,517750862,1301,1301,1301,1301,0
|
|
20241025,190000,517750862,1301,1301,1301,1301,0
|
|
20241025,185900,517750862,1301,1301,1301,1301,0
|
|
20241025,185800,517750862,1301,1301,1301,1301,0
|
|
20241025,185700,517750862,1301,1301,1301,1301,0
|
|
20241025,185600,517750862,1301,1301,1301,1301,0
|
|
20241025,185500,517750862,1301,1301,1301,1301,0
|
|
20241025,185400,517750862,1301,1301,1301,1301,0
|
|
20241025,185300,517750862,1301,1301,1301,1301,0
|
|
20241025,185200,517750862,1301,1301,1301,1301,0
|
|
20241025,185100,517750862,1301,1301,1301,1301,0
|
|
20241025,185000,517750862,1301,1301,1301,1301,0
|
|
20241025,184900,517750862,1301,1301,1301,1301,0
|
|
20241025,184800,517750862,1301,1301,1301,1301,0
|
|
20241025,184700,517750862,1301,1301,1301,1301,0
|
|
20241025,184600,517750862,1301,1301,1301,1301,0
|
|
20241025,184500,517750862,1301,1301,1301,1301,0
|
|
20241025,184400,517750862,1301,1301,1301,1301,0
|
|
20241025,184300,517750862,1301,1301,1301,1301,0
|
|
20241025,184200,517750862,1301,1301,1301,1301,2782
|
|
20241025,184100,517750862,1301,1301,1301,1301,0
|
|
20241025,184000,517750862,1301,1301,1301,1301,0
|
|
20241025,183900,517750862,1301,1301,1301,1301,0
|
|
20241025,183800,517750862,1301,1301,1301,1301,0
|
|
20241025,183700,517750862,1301,1301,1301,1301,0
|
|
20241025,183600,517750862,1301,1301,1301,1301,0
|
|
20241025,183500,517750862,1301,1301,1301,1301,0
|
|
20241025,183400,517750862,1301,1301,1301,1301,0
|
|
20241025,183300,517750862,1301,1301,1301,1301,0
|
|
20241025,183200,517750862,1301,1301,1301,1301,0
|
|
20241025,183100,517750862,1301,1301,1301,1301,0
|
|
20241025,183000,517750862,1301,1301,1301,1301,0
|
|
20241025,182900,517750862,1301,1301,1301,1301,0
|
|
20241025,182800,517750862,1301,1301,1301,1301,0
|
|
20241025,182700,517750862,1301,1301,1301,1301,0
|
|
20241025,182600,517750862,1301,1301,1301,1301,0
|
|
20241025,182500,517750862,1301,1301,1301,1301,0
|
|
20241025,182400,517750862,1301,1301,1301,1301,0
|
|
20241025,182300,517750862,1301,1301,1301,1301,0
|
|
20241025,182200,517750862,1301,1301,1301,1301,0
|
|
20241025,182100,517750862,1301,1301,1301,1301,0
|
|
20241025,182000,517750862,1301,1301,1301,1301,0
|
|
20241025,181900,517750862,1301,1301,1301,1301,0
|
|
20241025,181800,517750862,1301,1301,1301,1301,0
|
|
20241025,181700,517750862,1301,1301,1301,1301,0
|
|
20241025,181600,517750862,1301,1301,1301,1301,0
|
|
20241025,181500,517750862,1301,1301,1301,1301,0
|
|
20241025,181400,517750862,1301,1301,1301,1301,0
|
|
20241025,181300,517750862,1301,1301,1301,1301,0
|
|
20241025,181200,517750862,1301,1301,1301,1301,2782
|
|
20241025,181100,517750862,1301,1301,1301,1301,0
|
|
20241025,181000,517750862,1301,1301,1301,1301,0
|
|
20241025,180900,517750862,1301,1301,1301,1301,0
|
|
20241025,180800,517750862,1301,1301,1301,1301,0
|
|
20241025,180700,517750862,1301,1301,1301,1301,0
|
|
20241025,180600,517750862,1301,1301,1301,1301,0
|
|
20241025,180500,517750862,1301,1301,1301,1301,0
|
|
20241025,180400,517750862,1301,1301,1301,1301,0
|
|
20241025,180300,517750862,1301,1301,1301,1301,0
|
|
20241025,180200,517750862,1301,1301,1301,1301,0
|
|
20241025,180100,517750862,1301,1301,1301,1301,0
|
|
20241025,180000,517750862,1301,1301,1301,1301,0
|
|
20241025,175900,517750862,1301,1301,1301,1301,0
|
|
20241025,175800,517750862,1301,1301,1301,1301,0
|
|
20241025,175700,517750862,1301,1301,1301,1301,0
|
|
20241025,175600,517750862,1301,1301,1301,1301,0
|
|
20241025,175500,517750862,1301,1301,1301,1301,0
|
|
20241025,175400,517750862,1301,1301,1301,1301,0
|
|
20241025,175300,517750862,1301,1301,1301,1301,0
|
|
20241025,175200,517750862,1301,1301,1301,1301,0
|
|
20241025,175100,517750862,1301,1301,1301,1301,0
|
|
20241025,175000,517750862,1301,1301,1301,1301,0
|
|
20241025,174900,517750862,1301,1301,1301,1301,0
|
|
20241025,174800,517750862,1301,1301,1301,1301,0
|
|
20241025,174700,517750862,1301,1301,1301,1301,0
|
|
20241025,174600,517750862,1301,1301,1301,1301,0
|
|
20241025,174500,517750862,1301,1301,1301,1301,0
|
|
20241025,174400,517750862,1301,1301,1301,1301,0
|
|
20241025,174300,517750862,1301,1301,1301,1301,0
|
|
20241025,174200,517750862,1301,1301,1301,1301,2782
|
|
20241025,174100,517750862,1301,1301,1301,1301,0
|
|
20241025,174000,517750862,1301,1301,1301,1301,0
|
|
20241025,173900,517750862,1301,1301,1301,1301,0
|
|
20241025,173800,517750862,1301,1301,1301,1301,0
|
|
20241025,173700,517750862,1301,1301,1301,1301,0
|
|
20241025,173600,517750862,1301,1301,1301,1301,0
|
|
20241025,173500,517750862,1301,1301,1301,1301,0
|
|
20241025,173400,517750862,1301,1301,1301,1301,0
|
|
20241025,173300,517750862,1301,1301,1301,1301,0
|
|
20241025,173200,517750862,1301,1301,1301,1301,0
|
|
20241025,173100,517750862,1301,1301,1301,1301,0
|
|
20241025,173000,517750862,1301,1301,1301,1301,0
|
|
20241025,172900,517750862,1301,1301,1301,1301,0
|
|
20241025,172800,517750862,1301,1301,1301,1301,0
|
|
20241025,172700,517750862,1301,1301,1301,1301,0
|
|
20241025,172600,517750862,1301,1301,1301,1301,0
|
|
20241025,172500,517750862,1301,1301,1301,1301,0
|
|
20241025,172400,517750862,1301,1301,1301,1301,0
|
|
20241025,172300,517750862,1301,1301,1301,1301,0
|
|
20241025,172200,517750862,1301,1301,1301,1301,0
|
|
20241025,172100,517750862,1301,1301,1301,1301,0
|
|
20241025,172000,517750862,1301,1301,1301,1301,0
|
|
20241025,171900,517750862,1301,1301,1301,1301,0
|
|
20241025,171800,517750862,1301,1301,1301,1301,0
|
|
20241025,171700,517750862,1301,1301,1301,1301,0
|
|
20241025,171600,517750862,1301,1301,1301,1301,0
|
|
20241025,171500,517750862,1301,1301,1301,1301,0
|
|
20241025,171400,517750862,1301,1301,1301,1301,0
|
|
20241025,171300,517750862,1301,1301,1301,1301,0
|
|
20241025,171200,517750862,1301,1301,1301,1301,2782
|
|
20241025,171100,517750862,1301,1301,1301,1301,0
|
|
20241025,171000,517750862,1301,1301,1301,1301,0
|
|
20241025,170900,517750862,1301,1301,1301,1301,0
|
|
20241025,170800,517750862,1301,1301,1301,1301,0
|
|
20241025,170700,517750862,1301,1301,1301,1301,0
|
|
20241025,170600,517750862,1301,1301,1301,1301,0
|
|
20241025,170500,517750862,1301,1301,1301,1301,0
|
|
20241025,170400,517750862,1301,1301,1301,1301,0
|
|
20241025,170300,517750862,1301,1301,1301,1301,0
|
|
20241025,170200,517750862,1301,1301,1301,1301,0
|
|
20241025,170100,517750862,1301,1301,1301,1301,0
|
|
20241025,170000,517750862,1301,1301,1301,1301,0
|
|
20241025,165900,517750862,1301,1301,1301,1301,0
|
|
20241025,165800,517750862,1301,1301,1301,1301,0
|
|
20241025,165700,517750862,1301,1301,1301,1301,0
|
|
20241025,165600,517750862,1301,1301,1301,1301,0
|
|
20241025,165500,517750862,1301,1301,1301,1301,0
|
|
20241025,165400,517750862,1301,1301,1301,1301,0
|
|
20241025,165300,517750862,1301,1301,1301,1301,0
|
|
20241025,165200,517750862,1301,1301,1301,1301,0
|
|
20241025,165100,517750862,1301,1301,1301,1301,0
|
|
20241025,165000,517750862,1301,1301,1301,1301,0
|
|
20241025,164900,517750862,1301,1301,1301,1301,0
|
|
20241025,164800,517750862,1301,1301,1301,1301,0
|
|
20241025,164700,517750862,1301,1301,1301,1301,0
|
|
20241025,164600,517750862,1301,1301,1301,1301,0
|
|
20241025,164500,517750862,1301,1301,1301,1301,0
|
|
20241025,164400,517750862,1301,1301,1301,1301,0
|
|
20241025,164300,517750862,1301,1301,1301,1301,0
|
|
20241025,164200,517750862,1301,1301,1301,1301,2782
|
|
20241025,164100,517750862,1301,1301,1301,1301,0
|
|
20241025,164000,517750862,1301,1301,1301,1301,0
|
|
20241025,163900,517750862,1301,1301,1301,1301,0
|
|
20241025,163800,517750862,1301,1301,1301,1301,0
|
|
20241025,163700,517750862,1301,1301,1301,1301,0
|
|
20241025,163600,517750862,1301,1301,1301,1301,0
|
|
20241025,163500,517750862,1301,1301,1301,1301,0
|
|
20241025,163400,517750862,1301,1301,1301,1301,0
|
|
20241025,163300,517750862,1301,1301,1301,1301,0
|
|
20241025,163200,517750862,1301,1301,1301,1301,0
|
|
20241025,163100,517750862,1301,1301,1301,1301,0
|
|
20241025,163000,517750862,1301,1301,1301,1301,0
|
|
20241025,162900,517750862,1301,1301,1301,1301,0
|
|
20241025,162800,517750862,1301,1301,1301,1301,0
|
|
20241025,162700,517750862,1301,1301,1301,1301,0
|
|
20241025,162600,517750862,1301,1301,1301,1301,0
|
|
20241025,162500,517750862,1301,1301,1301,1301,0
|
|
20241025,162400,517750862,1301,1301,1301,1301,0
|
|
20241025,162300,517750862,1301,1301,1301,1301,0
|
|
20241025,162200,517750862,1301,1301,1301,1301,0
|
|
20241025,162100,517750862,1301,1301,1301,1301,0
|
|
20241025,162000,517750862,1301,1301,1301,1301,0
|
|
20241025,161900,517750862,1301,1301,1301,1301,0
|
|
20241025,161800,517750862,1301,1301,1301,1301,0
|
|
20241025,161700,517750862,1301,1301,1301,1301,0
|
|
20241025,161600,517750862,1301,1301,1301,1301,0
|
|
20241025,161500,517750862,1301,1301,1301,1301,0
|
|
20241025,161400,517750862,1301,1301,1301,1301,0
|
|
20241025,161300,517750862,1301,1301,1301,1301,0
|
|
20241025,161200,517750862,1301,1301,1301,1301,2782
|
|
20241025,161100,517750862,1301,1301,1301,1301,0
|
|
20241025,161000,517750862,1301,1301,1301,1301,0
|
|
20241025,160900,517750862,1301,1301,1301,1301,0
|
|
20241025,160800,517750862,1301,1301,1301,1301,0
|
|
20241025,160700,517750862,1301,1301,1301,1301,0
|
|
20241025,160600,517750862,1301,1301,1301,1301,0
|
|
20241025,160500,517750862,1301,1301,1301,1301,0
|
|
20241025,160400,517750862,1301,1301,1301,1301,0
|
|
20241025,160300,517750862,1301,1301,1301,1301,0
|
|
20241025,160200,517750862,1301,1301,1301,1301,0
|
|
20241025,160100,517750862,1301,1301,1301,1301,0
|
|
20241025,160000,517750862,1301,1301,1301,1301,0
|
|
20241025,155900,517750862,1301,1301,1301,1301,0
|
|
20241025,155800,517750862,1301,1301,1301,1301,0
|
|
20241025,155700,517750862,1301,1301,1301,1301,0
|
|
20241025,155600,517750862,1301,1301,1301,1301,0
|
|
20241025,155500,517750862,1301,1301,1301,1301,0
|
|
20241025,155400,517750862,1301,1301,1301,1301,0
|
|
20241025,155300,517750862,1301,1301,1301,1301,0
|
|
20241025,155200,517750862,1301,1301,1301,1301,0
|
|
20241025,155100,517750862,1301,1301,1301,1301,0
|
|
20241025,155000,517750862,1301,1301,1301,1301,0
|
|
20241025,154900,517750862,1301,1301,1301,1301,0
|
|
20241025,154800,517750862,1301,1301,1301,1301,0
|
|
20241025,154700,517750862,1301,1301,1301,1301,0
|
|
20241025,154600,517750862,1301,1301,1301,1301,0
|
|
20241025,154500,517750862,1301,1301,1301,1301,0
|
|
20241025,154400,517750862,1301,1301,1301,1301,0
|
|
20241025,154300,517750862,1301,1301,1301,1301,0
|
|
20241025,154200,517750862,1301,1301,1301,1301,2782
|
|
20241025,154100,517750862,1301,1301,1301,1301,0
|
|
20241025,154000,517750862,1301,1301,1301,1301,0
|
|
20241025,153900,517750862,1301,1301,1301,1301,0
|
|
20241025,153800,517750862,1301,1301,1301,1301,0
|
|
20241025,153700,517750862,1301,1301,1301,1301,0
|
|
20241025,153600,517750862,1301,1301,1301,1301,0
|
|
20241025,153500,517750862,1301,1301,1301,1301,0
|
|
20241025,153400,517750862,1301,1301,1301,1301,0
|
|
20241025,153300,517750862,1301,1301,1301,1301,0
|
|
20241025,153200,517750862,1301,1301,1301,1301,0
|
|
20241025,153100,517750862,1301,1301,1301,1301,0
|
|
20241025,153000,517750862,1301,1301,1301,1301,2782
|
|
20241025,152900,514131480,1302,1302,1302,1302,0
|
|
20241025,152800,514131480,1302,1302,1302,1302,0
|
|
20241025,152700,514131480,1302,1302,1302,1302,0
|
|
20241025,152600,514131480,1302,1302,1302,1302,0
|
|
20241025,152500,514131480,1302,1302,1302,1302,0
|
|
20241025,152400,514131480,1302,1302,1302,1302,0
|
|
20241025,152300,514131480,1302,1302,1302,1302,0
|
|
20241025,152200,514131480,1302,1302,1302,1302,0
|
|
20241025,152100,514131480,1302,1302,1302,1302,0
|
|
20241025,152000,514131480,1302,1302,1302,1302,0
|
|
20241025,151900,514131480,1302,1302,1302,1297,748
|
|
20241025,151800,513161299,1297,1302,1302,1297,1855
|
|
20241025,151700,510755273,1302,1301,1303,1299,122
|
|
20241025,151600,510596686,1303,1303,1303,1303,0
|
|
20241025,151500,510596686,1303,1303,1303,1303,1
|
|
20241025,151400,510595383,1303,1303,1303,1303,1
|
|
20241025,151300,510594080,1298,1298,1298,1298,2074
|
|
20241025,151200,507902028,1298,1298,1298,1298,1
|
|
20241025,151100,507900730,1303,1298,1303,1298,604
|
|
20241025,151000,507116718,1298,1298,1298,1298,947
|
|
20241025,150900,505887512,1303,1298,1303,1298,1006
|
|
20241025,150800,504581694,1299,1299,1299,1299,400
|
|
20241025,150700,504062094,1299,1299,1299,1299,30
|
|
20241025,150600,504023124,1299,1303,1303,1299,16
|
|
20241025,150500,504002320,1303,1297,1303,1297,723
|
|
20241025,150400,503064529,1297,1297,1297,1297,2
|
|
20241025,150300,503061935,1297,1298,1298,1297,1694
|
|
20241025,150200,500863209,1303,1303,1303,1303,1
|
|
20241025,150100,500861906,1298,1301,1301,1298,7403
|
|
20241025,150000,491248839,1302,1305,1305,1302,612
|
|
20241025,145900,490451907,1303,1304,1304,1303,2631
|
|
20241025,145800,487022711,1305,1305,1305,1305,10
|
|
20241025,145700,487009661,1305,1305,1305,1305,0
|
|
20241025,145600,487009661,1305,1305,1305,1305,6
|
|
20241025,145500,487001831,1305,1305,1305,1305,0
|
|
20241025,145400,487001831,1305,1304,1305,1304,502
|
|
20241025,145300,486347221,1303,1303,1303,1303,2
|
|
20241025,145200,486344615,1303,1303,1303,1303,0
|
|
20241025,145100,486344615,1303,1304,1304,1303,3500
|
|
20241025,145000,481784105,1305,1305,1305,1305,0
|
|
20241025,144900,481784105,1305,1305,1305,1305,77
|
|
20241025,144800,481683620,1309,1305,1309,1305,831
|
|
20241025,144700,480599153,1305,1308,1308,1303,2248
|
|
20241025,144600,477668124,1310,1310,1310,1310,0
|
|
20241025,144500,477668124,1310,1310,1310,1310,38
|
|
20241025,144400,477618344,1310,1305,1310,1304,2544
|
|
20241025,144300,474300730,1305,1307,1307,1305,400
|
|
20241025,144200,473778168,1308,1308,1308,1308,10
|
|
20241025,144100,473765088,1308,1308,1308,1308,240
|
|
20241025,144000,473451168,1309,1309,1309,1308,884
|
|
20241025,143900,472294794,1311,1312,1312,1309,4068
|
|
20241025,143800,466968437,1313,1315,1315,1313,67
|
|
20241025,143700,466880434,1316,1316,1316,1313,195
|
|
20241025,143600,466623984,1316,1311,1316,1311,12666
|
|
20241025,143500,450003565,1311,1312,1312,1311,215
|
|
20241025,143400,449721499,1312,1310,1312,1310,389
|
|
20241025,143300,449211907,1311,1312,1312,1311,765
|
|
20241025,143200,448208989,1312,1308,1312,1308,14716
|
|
20241025,143100,428938799,1308,1308,1308,1307,494
|
|
20241025,143000,428292907,1308,1310,1310,1308,529
|
|
20241025,142900,427600470,1309,1311,1311,1309,223
|
|
20241025,142800,427308342,1311,1311,1312,1310,4037
|
|
20241025,142700,422016841,1312,1308,1312,1308,15189
|
|
20241025,142600,402128809,1308,1307,1309,1307,535
|
|
20241025,142500,401429032,1309,1308,1309,1308,2895
|
|
20241025,142400,397639891,1308,1307,1308,1307,500
|
|
20241025,142300,396986092,1308,1301,1308,1298,3521
|
|
20241025,142200,392410319,1301,1301,1301,1301,1
|
|
20241025,142100,392409018,1312,1301,1313,1301,10793
|
|
20241025,142000,378338024,1301,1301,1301,1301,3
|
|
20241025,141900,378334121,1301,1301,1302,1301,1676
|
|
20241025,141800,376153644,1301,1302,1302,1301,1229
|
|
20241025,141700,374553492,1301,1299,1301,1298,5166
|
|
20241025,141600,367840042,1298,1298,1299,1298,963
|
|
20241025,141500,366589618,1299,1297,1299,1296,1201
|
|
20241025,141400,365032316,1299,1298,1299,1298,46
|
|
20241025,141300,364972574,1299,1298,1299,1298,3000
|
|
20241025,141200,361075584,1299,1299,1299,1299,3
|
|
20241025,141100,361071687,1299,1295,1299,1295,605
|
|
20241025,141000,360286392,1295,1295,1295,1295,0
|
|
20241025,140900,360286392,1295,1298,1298,1295,723
|
|
20241025,140800,359349156,1299,1299,1299,1299,302
|
|
20241025,140700,358956858,1299,1299,1299,1299,64
|
|
20241025,140600,358873722,1297,1299,1299,1297,2
|
|
20241025,140500,358871126,1300,1299,1300,1298,17
|
|
20241025,140400,358849030,1300,1300,1300,1300,410
|
|
20241025,140300,358316030,1300,1300,1300,1300,1
|
|
20241025,140200,358314730,1300,1300,1300,1300,614
|
|
20241025,140100,357516530,1300,1297,1300,1297,4613
|
|
20241025,140000,351522504,1298,1298,1298,1298,0
|
|
20241025,135900,351522504,1298,1294,1298,1294,5608
|
|
20241025,135800,344264130,1294,1294,1294,1294,0
|
|
20241025,135700,344264130,1294,1294,1294,1294,0
|
|
20241025,135600,344264130,1294,1293,1294,1293,131
|
|
20241025,135500,344094746,1294,1294,1294,1294,0
|
|
20241025,135400,344094746,1294,1294,1294,1294,0
|
|
20241025,135300,344094746,1294,1294,1294,1294,34
|
|
20241025,135200,344050750,1294,1294,1294,1294,2328
|
|
20241025,135100,341038318,1294,1294,1294,1294,1009
|
|
20241025,135000,339732672,1294,1294,1294,1294,3
|
|
20241025,134900,339728790,1294,1294,1294,1294,0
|
|
20241025,134800,339728790,1294,1294,1294,1294,2000
|
|
20241025,134700,337140790,1293,1293,1293,1293,0
|
|
20241025,134600,337140790,1293,1293,1293,1293,499
|
|
20241025,134500,336495583,1292,1292,1292,1292,0
|
|
20241025,134400,336495583,1292,1292,1292,1292,494
|
|
20241025,134300,335857335,1292,1292,1292,1292,0
|
|
20241025,134200,335857335,1292,1292,1292,1292,0
|
|
20241025,134100,335857335,1292,1292,1292,1292,0
|
|
20241025,134000,335857335,1292,1293,1293,1292,3
|
|
20241025,133900,335853458,1290,1290,1290,1290,0
|
|
20241025,133800,335853458,1290,1290,1290,1290,0
|
|
20241025,133700,335853458,1290,1290,1290,1290,0
|
|
20241025,133600,335853458,1290,1290,1290,1290,0
|
|
20241025,133500,335853458,1290,1291,1291,1290,1500
|
|
20241025,133400,333918428,1290,1290,1290,1290,0
|
|
20241025,133300,333918428,1290,1295,1295,1290,45
|
|
20241025,133200,333860349,1294,1294,1294,1294,1
|
|
20241025,133100,333859055,1295,1295,1295,1295,10
|
|
20241025,133000,333846105,1295,1295,1295,1295,0
|
|
20241025,132900,333846105,1295,1290,1295,1290,3894
|
|
20241025,132800,328822831,1290,1295,1295,1290,4
|
|
20241025,132700,328817666,1290,1290,1290,1290,2331
|
|
20241025,132600,325810676,1290,1290,1290,1290,551
|
|
20241025,132500,325099886,1294,1294,1294,1294,0
|
|
20241025,132400,325099886,1294,1294,1294,1294,0
|
|
20241025,132300,325099886,1294,1292,1294,1290,301
|
|
20241025,132200,324711574,1294,1292,1294,1292,103
|
|
20241025,132100,324578298,1294,1294,1294,1294,13
|
|
20241025,132000,324561476,1294,1294,1294,1294,0
|
|
20241025,131900,324561476,1294,1293,1294,1290,1008
|
|
20241025,131800,323260178,1294,1294,1294,1294,1
|
|
20241025,131700,323258884,1292,1292,1292,1292,126
|
|
20241025,131600,323096092,1292,1292,1292,1292,1
|
|
20241025,131500,323094800,1291,1292,1292,1291,169
|
|
20241025,131400,322876607,1291,1291,1291,1291,0
|
|
20241025,131300,322876607,1291,1291,1291,1291,0
|
|
20241025,131200,322876607,1291,1292,1292,1291,100
|
|
20241025,131100,322747430,1294,1294,1294,1294,0
|
|
20241025,131000,322747430,1294,1294,1294,1294,2
|
|
20241025,130900,322744842,1294,1294,1294,1294,11
|
|
20241025,130800,322730608,1294,1294,1294,1294,0
|
|
20241025,130700,322730608,1294,1294,1294,1294,1
|
|
20241025,130600,322729314,1290,1290,1290,1290,0
|
|
20241025,130500,322729314,1290,1290,1290,1290,81
|
|
20241025,130400,322624824,1290,1290,1290,1290,1033
|
|
20241025,130300,321292254,1295,1295,1295,1295,0
|
|
20241025,130200,321292254,1295,1291,1295,1289,3671
|
|
20241025,130100,316557361,1291,1291,1291,1291,0
|
|
20241025,130000,316557361,1291,1291,1291,1291,200
|
|
20241025,125900,316299161,1291,1293,1293,1291,996
|
|
20241025,125800,315012464,1294,1294,1294,1294,0
|
|
20241025,125700,315012464,1294,1294,1294,1294,1256
|
|
20241025,125600,313387200,1294,1294,1294,1294,110
|
|
20241025,125500,313244860,1293,1293,1293,1293,0
|
|
20241025,125400,313244860,1293,1293,1293,1293,2000
|
|
20241025,125300,310658860,1293,1293,1293,1293,990
|
|
20241025,125200,309378790,1293,1293,1293,1293,78
|
|
20241025,125100,309277936,1292,1292,1292,1292,0
|
|
20241025,125000,309277936,1292,1292,1292,1292,0
|
|
20241025,124900,309277936,1292,1293,1293,1292,800
|
|
20241025,124800,308244335,1293,1294,1294,1293,307
|
|
20241025,124700,307847383,1294,1294,1294,1294,0
|
|
20241025,124600,307847383,1294,1294,1294,1294,1
|
|
20241025,124500,307846089,1294,1294,1294,1294,1013
|
|
20241025,124400,306535267,1295,1295,1295,1295,10
|
|
20241025,124300,306522317,1295,1295,1295,1295,2
|
|
20241025,124200,306519727,1295,1295,1295,1295,3
|
|
20241025,124100,306515842,1295,1295,1295,1295,7
|
|
20241025,124000,306506777,1295,1295,1295,1295,136
|
|
20241025,123900,306330657,1295,1295,1295,1295,106
|
|
20241025,123800,306193387,1296,1296,1296,1296,0
|
|
20241025,123700,306193387,1296,1296,1296,1296,0
|
|
20241025,123600,306193387,1296,1296,1296,1296,0
|
|
20241025,123500,306193387,1296,1296,1296,1296,15
|
|
20241025,123400,306173947,1296,1296,1296,1296,0
|
|
20241025,123300,306173947,1296,1296,1296,1296,1
|
|
20241025,123200,306172651,1296,1296,1296,1296,1
|
|
20241025,123100,306171355,1297,1293,1297,1292,520
|
|
20241025,123000,305499410,1292,1292,1292,1292,0
|
|
20241025,122900,305499410,1292,1292,1292,1292,60
|
|
20241025,122800,305421890,1292,1292,1292,1292,0
|
|
20241025,122700,305421890,1292,1294,1294,1292,906
|
|
20241025,122600,304251317,1295,1295,1295,1295,0
|
|
20241025,122500,304251317,1295,1295,1295,1295,511
|
|
20241025,122400,303589572,1296,1296,1296,1296,0
|
|
20241025,122300,303589572,1296,1295,1296,1295,307
|
|
20241025,122200,303191701,1296,1296,1296,1296,14688
|
|
20241025,122100,284156053,1297,1294,1297,1294,5331
|
|
20241025,122000,277252867,1294,1293,1294,1293,50
|
|
20241025,121900,277188187,1294,1294,1294,1294,6
|
|
20241025,121800,277180423,1294,1294,1294,1294,0
|
|
20241025,121700,277180423,1294,1294,1294,1294,40
|
|
20241025,121600,277128663,1292,1292,1292,1292,97
|
|
20241025,121500,277003339,1291,1291,1291,1291,20
|
|
20241025,121400,276977519,1290,1290,1290,1290,0
|
|
20241025,121300,276977519,1290,1290,1290,1290,0
|
|
20241025,121200,276977519,1290,1290,1290,1290,0
|
|
20241025,121100,276977519,1290,1290,1290,1290,0
|
|
20241025,121000,276977519,1290,1291,1291,1290,50
|
|
20241025,120900,276913017,1294,1294,1294,1294,0
|
|
20241025,120800,276913017,1294,1294,1294,1294,0
|
|
20241025,120700,276913017,1294,1291,1294,1290,4100
|
|
20241025,120600,271623417,1291,1291,1291,1291,10
|
|
20241025,120500,271610507,1290,1290,1290,1290,0
|
|
20241025,120400,271610507,1290,1290,1290,1290,0
|
|
20241025,120300,271610507,1290,1290,1290,1290,0
|
|
20241025,120200,271610507,1290,1290,1290,1290,395
|
|
20241025,120100,271100957,1290,1294,1294,1290,46
|
|
20241025,120000,271041583,1294,1294,1294,1294,50
|
|
20241025,115900,270976883,1290,1294,1294,1290,6590
|
|
20241025,115800,262472749,1292,1292,1292,1292,0
|
|
20241025,115700,262472749,1292,1294,1294,1292,10
|
|
20241025,115600,262459819,1294,1294,1294,1294,2
|
|
20241025,115500,262457231,1291,1293,1293,1291,40
|
|
20241025,115400,262405588,1291,1291,1291,1291,0
|
|
20241025,115300,262405588,1291,1291,1291,1291,0
|
|
20241025,115200,262405588,1291,1292,1292,1291,800
|
|
20241025,115100,261372553,1292,1292,1292,1292,1500
|
|
20241025,115000,259434553,1294,1294,1294,1294,1
|
|
20241025,114900,259433259,1292,1292,1292,1292,4973
|
|
20241025,114800,253008143,1291,1292,1292,1291,10029
|
|
20241025,114700,240060675,1295,1295,1295,1295,0
|
|
20241025,114600,240060675,1295,1295,1295,1295,0
|
|
20241025,114500,240060675,1295,1295,1295,1295,0
|
|
20241025,114400,240060675,1295,1295,1295,1295,0
|
|
20241025,114300,240060675,1295,1295,1295,1295,0
|
|
20241025,114200,240060675,1295,1295,1295,1295,1
|
|
20241025,114100,240059380,1295,1295,1295,1295,10
|
|
20241025,114000,240046430,1295,1295,1295,1295,164
|
|
20241025,113900,239834050,1295,1295,1295,1295,1
|
|
20241025,113800,239832755,1291,1291,1291,1291,0
|
|
20241025,113700,239832755,1291,1292,1292,1291,1421
|
|
20241025,113600,237998144,1294,1294,1294,1294,0
|
|
20241025,113500,237998144,1294,1294,1294,1291,4501
|
|
20241025,113400,232183611,1295,1295,1295,1295,0
|
|
20241025,113300,232183611,1295,1295,1295,1295,0
|
|
20241025,113200,232183611,1295,1295,1295,1295,0
|
|
20241025,113100,232183611,1295,1295,1295,1295,12
|
|
20241025,113000,232168071,1295,1295,1295,1295,0
|
|
20241025,112900,232168071,1295,1295,1295,1295,0
|
|
20241025,112800,232168071,1295,1295,1295,1295,0
|
|
20241025,112700,232168071,1295,1295,1295,1295,0
|
|
20241025,112600,232168071,1295,1295,1295,1295,30
|
|
20241025,112500,232129221,1295,1295,1295,1295,22
|
|
20241025,112400,232100731,1295,1295,1295,1295,11
|
|
20241025,112300,232086486,1296,1296,1297,1296,3
|
|
20241025,112200,232082597,1296,1296,1296,1296,2
|
|
20241025,112100,232080005,1297,1296,1297,1296,4
|
|
20241025,112000,232074818,1296,1296,1296,1296,1
|
|
20241025,111900,232073522,1297,1297,1297,1297,0
|
|
20241025,111800,232073522,1297,1297,1297,1297,1
|
|
20241025,111700,232072225,1292,1292,1292,1292,441
|
|
20241025,111600,231502453,1297,1297,1297,1297,1
|
|
20241025,111500,231501156,1296,1296,1296,1296,1929
|
|
20241025,111400,229001172,1296,1292,1296,1292,61
|
|
20241025,111300,228922356,1290,1293,1293,1290,5000
|
|
20241025,111200,222468421,1292,1292,1292,1292,125
|
|
20241025,111100,222306921,1292,1292,1292,1292,0
|
|
20241025,111000,222306921,1292,1294,1294,1292,2466
|
|
20241025,110900,219120738,1296,1294,1296,1294,7
|
|
20241025,110800,219111678,1294,1294,1294,1294,1
|
|
20241025,110700,219110384,1294,1294,1294,1294,1
|
|
20241025,110600,219109090,1294,1294,1294,1294,92
|
|
20241025,110500,218990042,1294,1294,1294,1294,1
|
|
20241025,110400,218988748,1293,1293,1294,1291,1425
|
|
20241025,110300,217146681,1292,1292,1292,1292,3257
|
|
20241025,110200,212938637,1292,1292,1292,1292,438
|
|
20241025,110100,212372741,1293,1293,1293,1293,7
|
|
20241025,110000,212363690,1293,1294,1294,1293,1026
|
|
20241025,105900,211036976,1294,1295,1295,1294,885
|
|
20241025,105800,209891575,1296,1296,1296,1296,1
|
|
20241025,105700,209890279,1297,1296,1297,1296,48
|
|
20241025,105600,209828070,1295,1295,1295,1295,126
|
|
20241025,105500,209664900,1296,1296,1296,1296,1800
|
|
20241025,105400,207332100,1295,1295,1295,1295,48
|
|
20241025,105300,207269940,1290,1290,1290,1290,0
|
|
20241025,105200,207269940,1290,1295,1299,1290,10923
|
|
20241025,105100,193171474,1292,1292,1292,1292,0
|
|
20241025,105000,193171474,1292,1296,1296,1292,27
|
|
20241025,104900,193136567,1291,1300,1300,1291,27796
|
|
20241025,104800,157201922,1300,1300,1300,1300,0
|
|
20241025,104700,157201922,1300,1300,1300,1300,0
|
|
20241025,104600,157201922,1300,1300,1300,1300,1
|
|
20241025,104500,157200622,1299,1300,1300,1299,561
|
|
20241025,104400,156471372,1301,1301,1301,1301,0
|
|
20241025,104300,156471372,1301,1303,1303,1301,30
|
|
20241025,104200,156432334,1303,1303,1303,1303,1
|
|
20241025,104100,156431031,1300,1300,1300,1300,0
|
|
20241025,104000,156431031,1300,1304,1304,1300,9
|
|
20241025,103900,156419326,1304,1304,1304,1304,3
|
|
20241025,103800,156415414,1304,1296,1304,1295,4225
|
|
20241025,103700,150942251,1299,1299,1299,1299,3300
|
|
20241025,103600,146655551,1299,1299,1299,1299,100
|
|
20241025,103500,146525651,1299,1299,1299,1295,4756
|
|
20241025,103400,140366407,1295,1297,1297,1295,4007
|
|
20241025,103300,135176442,1299,1297,1299,1296,4198
|
|
20241025,103200,129733363,1298,1298,1298,1298,0
|
|
20241025,103100,129733363,1298,1299,1299,1298,3807
|
|
20241025,103000,124790873,1300,1300,1300,1300,0
|
|
20241025,102900,124790873,1300,1300,1300,1300,61
|
|
20241025,102800,124711573,1304,1304,1304,1304,14
|
|
20241025,102700,124693317,1303,1303,1303,1303,15
|
|
20241025,102600,124673772,1303,1303,1303,1303,0
|
|
20241025,102500,124673772,1303,1303,1303,1303,100
|
|
20241025,102400,124543472,1303,1303,1303,1303,44
|
|
20241025,102300,124486140,1300,1300,1300,1300,70
|
|
20241025,102200,124395140,1300,1300,1300,1300,795
|
|
20241025,102100,123361640,1300,1302,1302,1300,31
|
|
20241025,102000,123321333,1303,1303,1303,1303,35
|
|
20241025,101900,123275728,1303,1303,1303,1303,8
|
|
20241025,101800,123265304,1303,1303,1303,1303,1
|
|
20241025,101700,123264001,1302,1302,1302,1302,1
|
|
20241025,101600,123262699,1303,1303,1303,1303,0
|
|
20241025,101500,123262699,1303,1303,1303,1303,12
|
|
20241025,101400,123247063,1303,1303,1303,1303,1
|
|
20241025,101300,123245760,1303,1303,1303,1303,20
|
|
20241025,101200,123219700,1303,1300,1303,1300,76
|
|
20241025,101100,123120883,1301,1301,1301,1301,1
|
|
20241025,101000,123119582,1302,1302,1302,1302,0
|
|
20241025,100900,123119582,1302,1302,1302,1302,0
|
|
20241025,100800,123119582,1302,1302,1302,1302,19
|
|
20241025,100700,123094844,1303,1303,1303,1303,106
|
|
20241025,100600,122956726,1303,1303,1303,1303,107
|
|
20241025,100500,122817305,1303,1303,1303,1303,1
|
|
20241025,100400,122816002,1303,1298,1303,1298,49
|
|
20241025,100300,122752395,1303,1303,1303,1303,0
|
|
20241025,100200,122752395,1303,1303,1303,1303,4
|
|
20241025,100100,122747183,1303,1300,1303,1298,991
|
|
20241025,100000,121457925,1298,1299,1299,1298,1559
|
|
20241025,095900,119434243,1300,1300,1300,1300,6
|
|
20241025,095800,119426443,1298,1298,1298,1298,0
|
|
20241025,095700,119426443,1298,1299,1299,1298,700
|
|
20241025,095600,118517497,1300,1300,1300,1300,239
|
|
20241025,095500,118206797,1299,1299,1299,1299,0
|
|
20241025,095400,118206797,1299,1300,1300,1299,4138
|
|
20241025,095300,112828771,1301,1301,1301,1301,13
|
|
20241025,095200,112811858,1301,1301,1301,1301,0
|
|
20241025,095100,112811858,1301,1301,1302,1300,1705
|
|
20241025,095000,110595009,1301,1301,1301,1301,11
|
|
20241025,094900,110580698,1302,1301,1302,1301,282
|
|
20241025,094800,110213784,1302,1301,1302,1301,57
|
|
20241025,094700,110139571,1301,1301,1301,1301,1
|
|
20241025,094600,110138270,1302,1302,1302,1302,135
|
|
20241025,094500,109962500,1302,1302,1302,1300,534
|
|
20241025,094400,109268152,1303,1303,1303,1303,11
|
|
20241025,094300,109253819,1303,1303,1303,1303,97
|
|
20241025,094200,109127428,1303,1300,1303,1299,7012
|
|
20241025,094100,100018561,1303,1301,1303,1300,1051
|
|
20241025,094000,98652254,1300,1302,1302,1300,14000
|
|
20241025,093900,80450894,1302,1302,1302,1302,20
|
|
20241025,093800,80424854,1301,1301,1301,1301,0
|
|
20241025,093700,80424854,1301,1302,1302,1301,2000
|
|
20241025,093600,77821699,1303,1303,1303,1303,2004
|
|
20241025,093500,75210487,1303,1304,1304,1303,1560
|
|
20241025,093400,73177390,1304,1306,1306,1304,1611
|
|
20241025,093300,71076034,1306,1306,1306,1306,3
|
|
20241025,093200,71072116,1306,1307,1307,1306,119
|
|
20241025,093100,70916701,1307,1307,1308,1307,108
|
|
20241025,093000,70775544,1307,1309,1309,1307,12
|
|
20241025,092900,70759855,1309,1309,1309,1308,13
|
|
20241025,092800,70742845,1309,1310,1310,1309,1011
|
|
20241025,092700,69419442,1310,1309,1310,1309,19
|
|
20241025,092600,69394555,1309,1310,1310,1307,59
|
|
20241025,092500,69317313,1310,1308,1310,1301,13336
|
|
20241025,092400,51945963,1308,1308,1308,1308,5
|
|
20241025,092300,51939423,1308,1308,1308,1308,0
|
|
20241025,092200,51939423,1308,1308,1308,1308,3
|
|
20241025,092100,51935499,1308,1306,1308,1301,2243
|
|
20241025,092000,49017074,1308,1308,1308,1306,38
|
|
20241025,091900,48967378,1308,1308,1308,1308,0
|
|
20241025,091800,48967378,1308,1306,1308,1305,1352
|
|
20241025,091700,47203014,1304,1301,1304,1301,3070
|
|
20241025,091600,43206544,1301,1301,1301,1301,229
|
|
20241025,091500,42908615,1301,1301,1301,1301,3916
|
|
20241025,091400,37813899,1307,1306,1307,1306,1121
|
|
20241025,091300,36349863,1308,1300,1308,1299,8155
|
|
20241025,091200,25748666,1300,1308,1308,1300,1121
|
|
20241025,091100,24290917,1300,1302,1308,1300,1052
|
|
20241025,091000,22922640,1308,1308,1308,1304,87
|
|
20241025,090900,22808984,1308,1308,1308,1302,586
|
|
20241025,090800,22044948,1309,1309,1309,1309,0
|
|
20241025,090700,22044948,1309,1307,1309,1300,6846
|
|
20241025,090600,13133441,1308,1309,1309,1308,432
|
|
20241025,090500,12568368,1310,1310,1310,1310,972
|
|
20241025,090400,11295048,1310,1319,1319,1310,911
|
|
20241025,090300,10101599,1310,1312,1312,1310,91
|
|
20241025,090200,9982385,1310,1307,1311,1307,4168
|
|
20241025,090100,4522324,1320,1307,1320,1307,549
|
|
20241025,090000,3804745,1307,1313,1317,1307,2873
|