663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,200000,55503814,1013,1013,1013,1013,1507
|
|
20241025,195900,55503814,1013,1013,1013,1013,0
|
|
20241025,195800,55503814,1013,1013,1013,1013,0
|
|
20241025,195700,55503814,1013,1013,1013,1013,0
|
|
20241025,195600,55503814,1013,1013,1013,1013,0
|
|
20241025,195500,55503814,1013,1013,1013,1013,0
|
|
20241025,195400,55503814,1013,1013,1013,1013,0
|
|
20241025,195300,55503814,1013,1013,1013,1013,0
|
|
20241025,195200,55503814,1013,1013,1013,1013,0
|
|
20241025,195100,55503814,1013,1013,1013,1013,0
|
|
20241025,195000,55503814,1013,1013,1013,1013,0
|
|
20241025,194900,55503814,1013,1013,1013,1013,0
|
|
20241025,194800,55503814,1013,1013,1013,1013,0
|
|
20241025,194700,55503814,1013,1013,1013,1013,0
|
|
20241025,194600,55503814,1013,1013,1013,1013,0
|
|
20241025,194500,55503814,1013,1013,1013,1013,0
|
|
20241025,194400,55503814,1013,1013,1013,1013,0
|
|
20241025,194300,55503814,1013,1013,1013,1013,0
|
|
20241025,194200,55503814,1013,1013,1013,1013,0
|
|
20241025,194100,55503814,1013,1013,1013,1013,0
|
|
20241025,194000,55503814,1013,1013,1013,1013,0
|
|
20241025,193900,55503814,1013,1013,1013,1013,0
|
|
20241025,193800,55503814,1013,1013,1013,1013,0
|
|
20241025,193700,55503814,1013,1013,1013,1013,0
|
|
20241025,193600,55503814,1013,1013,1013,1013,0
|
|
20241025,193500,55503814,1013,1013,1013,1013,0
|
|
20241025,193400,55503814,1013,1013,1013,1013,0
|
|
20241025,193300,55503814,1013,1013,1013,1013,0
|
|
20241025,193200,55503814,1013,1013,1013,1013,0
|
|
20241025,193100,55503814,1013,1013,1013,1013,0
|
|
20241025,193000,55503814,1013,1013,1013,1013,1507
|
|
20241025,192900,55503814,1013,1013,1013,1013,0
|
|
20241025,192800,55503814,1013,1013,1013,1013,0
|
|
20241025,192700,55503814,1013,1013,1013,1013,0
|
|
20241025,192600,55503814,1013,1013,1013,1013,0
|
|
20241025,192500,55503814,1013,1013,1013,1013,0
|
|
20241025,192400,55503814,1013,1013,1013,1013,0
|
|
20241025,192300,55503814,1013,1013,1013,1013,0
|
|
20241025,192200,55503814,1013,1013,1013,1013,0
|
|
20241025,192100,55503814,1013,1013,1013,1013,0
|
|
20241025,192000,55503814,1013,1013,1013,1013,0
|
|
20241025,191900,55503814,1013,1013,1013,1013,0
|
|
20241025,191800,55503814,1013,1013,1013,1013,0
|
|
20241025,191700,55503814,1013,1013,1013,1013,0
|
|
20241025,191600,55503814,1013,1013,1013,1013,0
|
|
20241025,191500,55503814,1013,1013,1013,1013,0
|
|
20241025,191400,55503814,1013,1013,1013,1013,0
|
|
20241025,191300,55503814,1013,1013,1013,1013,0
|
|
20241025,191200,55503814,1013,1013,1013,1013,0
|
|
20241025,191100,55503814,1013,1013,1013,1013,0
|
|
20241025,191000,55503814,1013,1013,1013,1013,0
|
|
20241025,190900,55503814,1013,1013,1013,1013,0
|
|
20241025,190800,55503814,1013,1013,1013,1013,0
|
|
20241025,190700,55503814,1013,1013,1013,1013,0
|
|
20241025,190600,55503814,1013,1013,1013,1013,0
|
|
20241025,190500,55503814,1013,1013,1013,1013,0
|
|
20241025,190400,55503814,1013,1013,1013,1013,0
|
|
20241025,190300,55503814,1013,1013,1013,1013,0
|
|
20241025,190200,55503814,1013,1013,1013,1013,0
|
|
20241025,190100,55503814,1013,1013,1013,1013,0
|
|
20241025,190000,55503814,1013,1013,1013,1013,1507
|
|
20241025,185900,55503814,1013,1013,1013,1013,0
|
|
20241025,185800,55503814,1013,1013,1013,1013,0
|
|
20241025,185700,55503814,1013,1013,1013,1013,0
|
|
20241025,185600,55503814,1013,1013,1013,1013,0
|
|
20241025,185500,55503814,1013,1013,1013,1013,0
|
|
20241025,185400,55503814,1013,1013,1013,1013,0
|
|
20241025,185300,55503814,1013,1013,1013,1013,0
|
|
20241025,185200,55503814,1013,1013,1013,1013,0
|
|
20241025,185100,55503814,1013,1013,1013,1013,0
|
|
20241025,185000,55503814,1013,1013,1013,1013,0
|
|
20241025,184900,55503814,1013,1013,1013,1013,0
|
|
20241025,184800,55503814,1013,1013,1013,1013,0
|
|
20241025,184700,55503814,1013,1013,1013,1013,0
|
|
20241025,184600,55503814,1013,1013,1013,1013,0
|
|
20241025,184500,55503814,1013,1013,1013,1013,0
|
|
20241025,184400,55503814,1013,1013,1013,1013,0
|
|
20241025,184300,55503814,1013,1013,1013,1013,0
|
|
20241025,184200,55503814,1013,1013,1013,1013,0
|
|
20241025,184100,55503814,1013,1013,1013,1013,0
|
|
20241025,184000,55503814,1013,1013,1013,1013,0
|
|
20241025,183900,55503814,1013,1013,1013,1013,0
|
|
20241025,183800,55503814,1013,1013,1013,1013,0
|
|
20241025,183700,55503814,1013,1013,1013,1013,0
|
|
20241025,183600,55503814,1013,1013,1013,1013,0
|
|
20241025,183500,55503814,1013,1013,1013,1013,0
|
|
20241025,183400,55503814,1013,1013,1013,1013,0
|
|
20241025,183300,55503814,1013,1013,1013,1013,0
|
|
20241025,183200,55503814,1013,1013,1013,1013,0
|
|
20241025,183100,55503814,1013,1013,1013,1013,0
|
|
20241025,183000,55503814,1013,1013,1013,1013,1507
|
|
20241025,182900,55503814,1013,1013,1013,1013,0
|
|
20241025,182800,55503814,1013,1013,1013,1013,0
|
|
20241025,182700,55503814,1013,1013,1013,1013,0
|
|
20241025,182600,55503814,1013,1013,1013,1013,0
|
|
20241025,182500,55503814,1013,1013,1013,1013,0
|
|
20241025,182400,55503814,1013,1013,1013,1013,0
|
|
20241025,182300,55503814,1013,1013,1013,1013,0
|
|
20241025,182200,55503814,1013,1013,1013,1013,0
|
|
20241025,182100,55503814,1013,1013,1013,1013,0
|
|
20241025,182000,55503814,1013,1013,1013,1013,0
|
|
20241025,181900,55503814,1013,1013,1013,1013,0
|
|
20241025,181800,55503814,1013,1013,1013,1013,0
|
|
20241025,181700,55503814,1013,1013,1013,1013,0
|
|
20241025,181600,55503814,1013,1013,1013,1013,0
|
|
20241025,181500,55503814,1013,1013,1013,1013,0
|
|
20241025,181400,55503814,1013,1013,1013,1013,0
|
|
20241025,181300,55503814,1013,1013,1013,1013,0
|
|
20241025,181200,55503814,1013,1013,1013,1013,0
|
|
20241025,181100,55503814,1013,1013,1013,1013,0
|
|
20241025,181000,55503814,1013,1013,1013,1013,0
|
|
20241025,180900,55503814,1013,1013,1013,1013,0
|
|
20241025,180800,55503814,1013,1013,1013,1013,0
|
|
20241025,180700,55503814,1013,1013,1013,1013,0
|
|
20241025,180600,55503814,1013,1013,1013,1013,0
|
|
20241025,180500,55503814,1013,1013,1013,1013,0
|
|
20241025,180400,55503814,1013,1013,1013,1013,0
|
|
20241025,180300,55503814,1013,1013,1013,1013,0
|
|
20241025,180200,55503814,1013,1013,1013,1013,0
|
|
20241025,180100,55503814,1013,1013,1013,1013,0
|
|
20241025,180000,55503814,1013,1013,1013,1013,1507
|
|
20241025,175900,55503814,1013,1013,1013,1013,0
|
|
20241025,175800,55503814,1013,1013,1013,1013,0
|
|
20241025,175700,55503814,1013,1013,1013,1013,0
|
|
20241025,175600,55503814,1013,1013,1013,1013,0
|
|
20241025,175500,55503814,1013,1013,1013,1013,0
|
|
20241025,175400,55503814,1013,1013,1013,1013,0
|
|
20241025,175300,55503814,1013,1013,1013,1013,0
|
|
20241025,175200,55503814,1013,1013,1013,1013,0
|
|
20241025,175100,55503814,1013,1013,1013,1013,0
|
|
20241025,175000,55503814,1013,1013,1013,1013,0
|
|
20241025,174900,55503814,1013,1013,1013,1013,0
|
|
20241025,174800,55503814,1013,1013,1013,1013,0
|
|
20241025,174700,55503814,1013,1013,1013,1013,0
|
|
20241025,174600,55503814,1013,1013,1013,1013,0
|
|
20241025,174500,55503814,1013,1013,1013,1013,0
|
|
20241025,174400,55503814,1013,1013,1013,1013,0
|
|
20241025,174300,55503814,1013,1013,1013,1013,0
|
|
20241025,174200,55503814,1013,1013,1013,1013,0
|
|
20241025,174100,55503814,1013,1013,1013,1013,0
|
|
20241025,174000,55503814,1013,1013,1013,1013,0
|
|
20241025,173900,55503814,1013,1013,1013,1013,0
|
|
20241025,173800,55503814,1013,1013,1013,1013,0
|
|
20241025,173700,55503814,1013,1013,1013,1013,0
|
|
20241025,173600,55503814,1013,1013,1013,1013,0
|
|
20241025,173500,55503814,1013,1013,1013,1013,0
|
|
20241025,173400,55503814,1013,1013,1013,1013,0
|
|
20241025,173300,55503814,1013,1013,1013,1013,0
|
|
20241025,173200,55503814,1013,1013,1013,1013,0
|
|
20241025,173100,55503814,1013,1013,1013,1013,0
|
|
20241025,173000,55503814,1013,1013,1013,1013,1507
|
|
20241025,172900,55503814,1013,1013,1013,1013,0
|
|
20241025,172800,55503814,1013,1013,1013,1013,0
|
|
20241025,172700,55503814,1013,1013,1013,1013,0
|
|
20241025,172600,55503814,1013,1013,1013,1013,0
|
|
20241025,172500,55503814,1013,1013,1013,1013,0
|
|
20241025,172400,55503814,1013,1013,1013,1013,0
|
|
20241025,172300,55503814,1013,1013,1013,1013,0
|
|
20241025,172200,55503814,1013,1013,1013,1013,0
|
|
20241025,172100,55503814,1013,1013,1013,1013,0
|
|
20241025,172000,55503814,1013,1013,1013,1013,0
|
|
20241025,171900,55503814,1013,1013,1013,1013,0
|
|
20241025,171800,55503814,1013,1013,1013,1013,0
|
|
20241025,171700,55503814,1013,1013,1013,1013,0
|
|
20241025,171600,55503814,1013,1013,1013,1013,0
|
|
20241025,171500,55503814,1013,1013,1013,1013,0
|
|
20241025,171400,55503814,1013,1013,1013,1013,0
|
|
20241025,171300,55503814,1013,1013,1013,1013,0
|
|
20241025,171200,55503814,1013,1013,1013,1013,0
|
|
20241025,171100,55503814,1013,1013,1013,1013,0
|
|
20241025,171000,55503814,1013,1013,1013,1013,0
|
|
20241025,170900,55503814,1013,1013,1013,1013,0
|
|
20241025,170800,55503814,1013,1013,1013,1013,0
|
|
20241025,170700,55503814,1013,1013,1013,1013,0
|
|
20241025,170600,55503814,1013,1013,1013,1013,0
|
|
20241025,170500,55503814,1013,1013,1013,1013,0
|
|
20241025,170400,55503814,1013,1013,1013,1013,0
|
|
20241025,170300,55503814,1013,1013,1013,1013,0
|
|
20241025,170200,55503814,1013,1013,1013,1013,0
|
|
20241025,170100,55503814,1013,1013,1013,1013,0
|
|
20241025,170000,55503814,1013,1013,1013,1013,1507
|
|
20241025,165900,55503814,1013,1013,1013,1013,0
|
|
20241025,165800,55503814,1013,1013,1013,1013,0
|
|
20241025,165700,55503814,1013,1013,1013,1013,0
|
|
20241025,165600,55503814,1013,1013,1013,1013,0
|
|
20241025,165500,55503814,1013,1013,1013,1013,0
|
|
20241025,165400,55503814,1013,1013,1013,1013,0
|
|
20241025,165300,55503814,1013,1013,1013,1013,0
|
|
20241025,165200,55503814,1013,1013,1013,1013,0
|
|
20241025,165100,55503814,1013,1013,1013,1013,0
|
|
20241025,165000,55503814,1013,1013,1013,1013,0
|
|
20241025,164900,55503814,1013,1013,1013,1013,0
|
|
20241025,164800,55503814,1013,1013,1013,1013,0
|
|
20241025,164700,55503814,1013,1013,1013,1013,0
|
|
20241025,164600,55503814,1013,1013,1013,1013,0
|
|
20241025,164500,55503814,1013,1013,1013,1013,0
|
|
20241025,164400,55503814,1013,1013,1013,1013,0
|
|
20241025,164300,55503814,1013,1013,1013,1013,0
|
|
20241025,164200,55503814,1013,1013,1013,1013,0
|
|
20241025,164100,55503814,1013,1013,1013,1013,0
|
|
20241025,164000,55503814,1013,1013,1013,1013,0
|
|
20241025,163900,55503814,1013,1013,1013,1013,0
|
|
20241025,163800,55503814,1013,1013,1013,1013,0
|
|
20241025,163700,55503814,1013,1013,1013,1013,0
|
|
20241025,163600,55503814,1013,1013,1013,1013,0
|
|
20241025,163500,55503814,1013,1013,1013,1013,0
|
|
20241025,163400,55503814,1013,1013,1013,1013,0
|
|
20241025,163300,55503814,1013,1013,1013,1013,0
|
|
20241025,163200,55503814,1013,1013,1013,1013,0
|
|
20241025,163100,55503814,1013,1013,1013,1013,0
|
|
20241025,163000,55503814,1013,1013,1013,1013,1507
|
|
20241025,162900,55503814,1013,1013,1013,1013,0
|
|
20241025,162800,55503814,1013,1013,1013,1013,0
|
|
20241025,162700,55503814,1013,1013,1013,1013,0
|
|
20241025,162600,55503814,1013,1013,1013,1013,0
|
|
20241025,162500,55503814,1013,1013,1013,1013,0
|
|
20241025,162400,55503814,1013,1013,1013,1013,0
|
|
20241025,162300,55503814,1013,1013,1013,1013,0
|
|
20241025,162200,55503814,1013,1013,1013,1013,0
|
|
20241025,162100,55503814,1013,1013,1013,1013,0
|
|
20241025,162000,55503814,1013,1013,1013,1013,0
|
|
20241025,161900,55503814,1013,1013,1013,1013,0
|
|
20241025,161800,55503814,1013,1013,1013,1013,0
|
|
20241025,161700,55503814,1013,1013,1013,1013,0
|
|
20241025,161600,55503814,1013,1013,1013,1013,0
|
|
20241025,161500,55503814,1013,1013,1013,1013,0
|
|
20241025,161400,55503814,1013,1013,1013,1013,0
|
|
20241025,161300,55503814,1013,1013,1013,1013,0
|
|
20241025,161200,55503814,1013,1013,1013,1013,0
|
|
20241025,161100,55503814,1013,1013,1013,1013,0
|
|
20241025,161000,55503814,1013,1013,1013,1013,0
|
|
20241025,160900,55503814,1013,1013,1013,1013,0
|
|
20241025,160800,55503814,1013,1013,1013,1013,0
|
|
20241025,160700,55503814,1013,1013,1013,1013,0
|
|
20241025,160600,55503814,1013,1013,1013,1013,0
|
|
20241025,160500,55503814,1013,1013,1013,1013,0
|
|
20241025,160400,55503814,1013,1013,1013,1013,0
|
|
20241025,160300,55503814,1013,1013,1013,1013,0
|
|
20241025,160200,55503814,1013,1013,1013,1013,0
|
|
20241025,160100,55503814,1013,1013,1013,1013,0
|
|
20241025,160000,55503814,1013,1013,1013,1013,1507
|
|
20241025,155900,55503814,1013,1013,1013,1013,0
|
|
20241025,155800,55503814,1013,1013,1013,1013,0
|
|
20241025,155700,55503814,1013,1013,1013,1013,0
|
|
20241025,155600,55503814,1013,1013,1013,1013,0
|
|
20241025,155500,55503814,1013,1013,1013,1013,0
|
|
20241025,155400,55503814,1013,1013,1013,1013,0
|
|
20241025,155300,55503814,1013,1013,1013,1013,0
|
|
20241025,155200,55503814,1013,1013,1013,1013,0
|
|
20241025,155100,55503814,1013,1013,1013,1013,0
|
|
20241025,155000,55503814,1013,1013,1013,1013,0
|
|
20241025,154900,55503814,1013,1013,1013,1013,0
|
|
20241025,154800,55503814,1013,1013,1013,1013,0
|
|
20241025,154700,55503814,1013,1013,1013,1013,0
|
|
20241025,154600,55503814,1013,1013,1013,1013,0
|
|
20241025,154500,55503814,1013,1013,1013,1013,0
|
|
20241025,154400,55503814,1013,1013,1013,1013,0
|
|
20241025,154300,55503814,1013,1013,1013,1013,0
|
|
20241025,154200,55503814,1013,1013,1013,1013,0
|
|
20241025,154100,55503814,1013,1013,1013,1013,0
|
|
20241025,154000,55503814,1013,1013,1013,1013,0
|
|
20241025,153900,55503814,1013,1013,1013,1013,0
|
|
20241025,153800,55503814,1013,1013,1013,1013,0
|
|
20241025,153700,55503814,1013,1013,1013,1013,0
|
|
20241025,153600,55503814,1013,1013,1013,1013,0
|
|
20241025,153500,55503814,1013,1013,1013,1013,0
|
|
20241025,153400,55503814,1013,1013,1013,1013,0
|
|
20241025,153300,55503814,1013,1013,1013,1013,0
|
|
20241025,153200,55503814,1013,1013,1013,1013,0
|
|
20241025,153100,55503814,1013,1013,1013,1013,0
|
|
20241025,153000,55503814,1013,1013,1013,1013,3014
|
|
20241025,152900,53977223,1024,1024,1024,1024,0
|
|
20241025,152800,53977223,1024,1024,1024,1024,0
|
|
20241025,152700,53977223,1024,1024,1024,1024,0
|
|
20241025,152600,53977223,1024,1024,1024,1024,0
|
|
20241025,152500,53977223,1024,1024,1024,1024,0
|
|
20241025,152400,53977223,1024,1024,1024,1024,0
|
|
20241025,152300,53977223,1024,1024,1024,1024,0
|
|
20241025,152200,53977223,1024,1024,1024,1024,0
|
|
20241025,152100,53977223,1024,1024,1024,1024,0
|
|
20241025,152000,53977223,1024,1024,1024,1024,0
|
|
20241025,151900,53977223,1024,1024,1024,1024,0
|
|
20241025,151800,53977223,1024,1024,1024,1024,8
|
|
20241025,151700,53969031,1024,1024,1024,1024,7
|
|
20241025,151600,53961863,1024,1024,1024,1024,7
|
|
20241025,151500,53954695,1024,1024,1024,1024,76
|
|
20241025,151400,53876871,1014,1014,1014,1014,345
|
|
20241025,151300,53527041,1013,1026,1026,1013,9731
|
|
20241025,151200,43628620,1026,1026,1026,1026,7
|
|
20241025,151100,43621438,1026,1026,1026,1026,7
|
|
20241025,151000,43614256,1026,1026,1026,1026,7
|
|
20241025,150900,43607074,1026,1026,1026,1026,8
|
|
20241025,150800,43598866,1026,1026,1026,1026,7
|
|
20241025,150700,43591684,1026,1026,1026,1026,7
|
|
20241025,150600,43584502,1026,1026,1026,1026,7
|
|
20241025,150500,43577320,1026,1026,1026,1026,8
|
|
20241025,150400,43569112,1026,1026,1026,1026,7
|
|
20241025,150300,43561930,1027,1027,1027,1027,7
|
|
20241025,150200,43554741,1027,1027,1027,1027,7
|
|
20241025,150100,43547552,1025,1023,1027,1023,9859
|
|
20241025,150000,33460101,1021,1023,1023,1021,472
|
|
20241025,145900,32978163,1023,1023,1023,1023,8
|
|
20241025,145800,32969979,1023,1023,1023,1023,7
|
|
20241025,145700,32962818,1023,1023,1023,1023,7
|
|
20241025,145600,32955657,1023,1023,1023,1023,8
|
|
20241025,145500,32947473,1023,1023,1023,1023,8
|
|
20241025,145400,32939289,1023,1023,1023,1023,7
|
|
20241025,145300,32932128,1023,1023,1023,1023,7
|
|
20241025,145200,32924967,1022,1031,1031,1022,749
|
|
20241025,145100,32159110,1031,1031,1031,1031,8
|
|
20241025,145000,32150862,1031,1031,1031,1031,7
|
|
20241025,144900,32143645,1031,1031,1031,1031,7
|
|
20241025,144800,32136428,1031,1031,1031,1031,7
|
|
20241025,144700,32129211,1030,1031,1031,1030,6246
|
|
20241025,144600,25695822,1031,1031,1031,1031,7
|
|
20241025,144500,25688605,1031,1031,1031,1031,7
|
|
20241025,144400,25681388,1031,1031,1031,1031,7
|
|
20241025,144300,25674171,1031,1031,1031,1031,7
|
|
20241025,144200,25666954,1031,1031,1031,1031,8
|
|
20241025,144100,25658706,1031,1031,1031,1031,7
|
|
20241025,144000,25651489,1031,1031,1031,1031,7
|
|
20241025,143900,25644272,1031,1031,1031,1031,7
|
|
20241025,143800,25637055,1031,1035,1035,1031,11
|
|
20241025,143700,25625682,1035,1035,1035,1035,7
|
|
20241025,143600,25618437,1035,1035,1035,1035,7
|
|
20241025,143500,25611192,1035,1035,1035,1035,7
|
|
20241025,143400,25603947,1035,1035,1035,1035,7
|
|
20241025,143300,25596702,1035,1035,1035,1035,8
|
|
20241025,143200,25588422,1035,1035,1035,1035,7
|
|
20241025,143100,25581177,1035,1035,1035,1035,7
|
|
20241025,143000,25573932,1030,1036,1036,1030,2642
|
|
20241025,142900,22852513,1036,1036,1036,1036,8
|
|
20241025,142800,22844225,1036,1036,1036,1036,7
|
|
20241025,142700,22836973,1036,1036,1036,1036,7
|
|
20241025,142600,22829721,1036,1036,1036,1036,7
|
|
20241025,142500,22822469,1036,1036,1036,1036,7
|
|
20241025,142400,22815217,1036,1036,1036,1036,8
|
|
20241025,142300,22806929,1036,1036,1036,1036,7
|
|
20241025,142200,22799677,1036,1036,1036,1036,7
|
|
20241025,142100,22792425,1036,1036,1036,1036,7
|
|
20241025,142000,22785173,1036,1036,1036,1036,8
|
|
20241025,141900,22776885,1036,1036,1036,1036,7
|
|
20241025,141800,22769633,1036,1036,1036,1036,7
|
|
20241025,141700,22762381,1036,1036,1036,1036,7
|
|
20241025,141600,22755129,1036,1036,1036,1036,7
|
|
20241025,141500,22747877,1036,1036,1036,1036,8
|
|
20241025,141400,22739589,1036,1035,1036,1035,7
|
|
20241025,141300,22732340,1035,1035,1035,1035,7
|
|
20241025,141200,22725095,1031,1035,1036,1031,8
|
|
20241025,141100,22716814,1035,1035,1035,1035,8
|
|
20241025,141000,22708534,1036,1035,1036,1035,7
|
|
20241025,140900,22701285,1035,1035,1035,1035,7
|
|
20241025,140800,22694040,1036,1034,1036,1034,7
|
|
20241025,140700,22686800,1034,1034,1034,1034,7
|
|
20241025,140600,22679562,1034,1034,1034,1034,8
|
|
20241025,140500,22671290,1034,1034,1034,1034,7
|
|
20241025,140400,22664052,1034,1034,1034,1034,7
|
|
20241025,140300,22656814,1034,1034,1034,1034,7
|
|
20241025,140200,22649576,1034,1034,1034,1034,8
|
|
20241025,140100,22641304,1034,1034,1034,1034,7
|
|
20241025,140000,22634066,1034,1034,1034,1034,7
|
|
20241025,135900,22626828,1034,1034,1034,1034,7
|
|
20241025,135800,22619590,1031,1034,1034,1031,9
|
|
20241025,135700,22610290,1034,1034,1034,1034,8
|
|
20241025,135600,22602018,1034,1034,1034,1034,7
|
|
20241025,135500,22594780,1034,1034,1034,1034,7
|
|
20241025,135400,22587542,1034,1034,1034,1034,7
|
|
20241025,135300,22580304,1034,1034,1034,1034,8
|
|
20241025,135200,22572032,1034,1034,1034,1034,7
|
|
20241025,135100,22564794,1034,1034,1034,1034,7
|
|
20241025,135000,22557556,1034,1034,1034,1034,7
|
|
20241025,134900,22550318,1034,1034,1034,1034,7
|
|
20241025,134800,22543080,1034,1034,1034,1034,8
|
|
20241025,134700,22534808,1034,1034,1034,1034,7
|
|
20241025,134600,22527570,1034,1034,1034,1034,7
|
|
20241025,134500,22520332,1034,1034,1034,1034,7
|
|
20241025,134400,22513094,1034,1034,1034,1034,7
|
|
20241025,134300,22505856,1034,1034,1034,1034,8
|
|
20241025,134200,22497584,1034,1034,1034,1034,7
|
|
20241025,134100,22490346,1036,1036,1036,1036,7
|
|
20241025,134000,22483094,1036,1036,1036,1036,7
|
|
20241025,133900,22475842,1036,1036,1036,1036,8
|
|
20241025,133800,22467554,1036,1036,1036,1036,7
|
|
20241025,133700,22460302,1036,1036,1036,1036,7
|
|
20241025,133600,22453050,1036,1036,1036,1036,7
|
|
20241025,133500,22445798,1036,1036,1036,1036,7
|
|
20241025,133400,22438546,1036,1036,1036,1036,8
|
|
20241025,133300,22430258,1036,1036,1036,1036,7
|
|
20241025,133200,22423006,1036,1036,1036,1036,7
|
|
20241025,133100,22415754,1036,1036,1036,1036,7
|
|
20241025,133000,22408502,1036,1030,1036,1030,1741
|
|
20241025,132900,20612984,1030,1030,1030,1030,7
|
|
20241025,132800,20605774,1030,1030,1030,1030,7
|
|
20241025,132700,20598564,1030,1030,1030,1030,7
|
|
20241025,132600,20591354,1030,1030,1030,1030,7
|
|
20241025,132500,20584144,1030,1030,1030,1030,8
|
|
20241025,132400,20575904,1030,1030,1030,1030,7
|
|
20241025,132300,20568694,1030,1030,1030,1030,7
|
|
20241025,132200,20561484,1030,1030,1030,1030,7
|
|
20241025,132100,20554274,1030,1030,1030,1030,8
|
|
20241025,132000,20546034,1030,1030,1030,1030,7
|
|
20241025,131900,20538824,1030,1030,1030,1030,7
|
|
20241025,131800,20531614,1030,1030,1030,1030,7
|
|
20241025,131700,20524404,1028,1032,1032,1028,37
|
|
20241025,131600,20486340,1032,1032,1032,1032,8
|
|
20241025,131500,20478084,1032,1032,1032,1032,7
|
|
20241025,131400,20470860,1032,1032,1032,1032,7
|
|
20241025,131300,20463636,1032,1032,1032,1032,7
|
|
20241025,131200,20456412,1033,1032,1033,1032,8
|
|
20241025,131100,20448153,1033,1033,1033,1033,7
|
|
20241025,131000,20440922,1033,1033,1033,1033,7
|
|
20241025,130900,20433691,1033,1033,1033,1033,7
|
|
20241025,130800,20426460,1033,1033,1033,1033,7
|
|
20241025,130700,20419229,1033,1033,1033,1033,8
|
|
20241025,130600,20410965,1033,1033,1033,1033,7
|
|
20241025,130500,20403734,1033,1033,1033,1033,7
|
|
20241025,130400,20396503,1033,1033,1033,1033,7
|
|
20241025,130300,20389272,1033,1033,1033,1033,8
|
|
20241025,130200,20381008,1033,1033,1033,1033,7
|
|
20241025,130100,20373777,1033,1033,1033,1033,7
|
|
20241025,130000,20366546,1033,1033,1033,1033,7
|
|
20241025,125900,20359315,1033,1033,1033,1033,7
|
|
20241025,125800,20352084,1033,1033,1033,1033,8
|
|
20241025,125700,20343820,1033,1033,1033,1033,7
|
|
20241025,125600,20336589,1033,1033,1033,1033,7
|
|
20241025,125500,20329358,1033,1033,1033,1033,7
|
|
20241025,125400,20322127,1033,1033,1033,1033,8
|
|
20241025,125300,20313863,1033,1033,1033,1033,7
|
|
20241025,125200,20306632,1033,1033,1033,1033,7
|
|
20241025,125100,20299401,1033,1033,1033,1033,7
|
|
20241025,125000,20292170,1033,1033,1033,1033,7
|
|
20241025,124900,20284939,1033,1033,1033,1033,8
|
|
20241025,124800,20276675,1033,1033,1033,1033,7
|
|
20241025,124700,20269444,1033,1033,1033,1033,7
|
|
20241025,124600,20262213,1033,1033,1033,1033,7
|
|
20241025,124500,20254982,1033,1033,1033,1033,8
|
|
20241025,124400,20246718,1033,1033,1033,1033,7
|
|
20241025,124300,20239487,1033,1033,1033,1033,7
|
|
20241025,124200,20232256,1033,1033,1033,1033,7
|
|
20241025,124100,20225025,1033,1033,1033,1033,7
|
|
20241025,124000,20217794,1033,1033,1033,1033,8
|
|
20241025,123900,20209530,1033,1033,1033,1033,7
|
|
20241025,123800,20202299,1033,1033,1033,1033,7
|
|
20241025,123700,20195068,1033,1033,1033,1033,7
|
|
20241025,123600,20187837,1033,1033,1033,1033,8
|
|
20241025,123500,20179573,1033,1033,1033,1033,7
|
|
20241025,123400,20172342,1034,1034,1034,1034,7
|
|
20241025,123300,20165104,1034,1034,1034,1034,7
|
|
20241025,123200,20157866,1034,1034,1034,1034,7
|
|
20241025,123100,20150628,1022,1036,1036,1022,368
|
|
20241025,123000,19774410,1036,1036,1036,1036,7
|
|
20241025,122900,19767158,1036,1036,1036,1036,7
|
|
20241025,122800,19759906,1036,1036,1036,1036,7
|
|
20241025,122700,19752654,1036,1036,1036,1036,8
|
|
20241025,122600,19744366,1036,1036,1036,1036,7
|
|
20241025,122500,19737114,1036,1036,1036,1036,7
|
|
20241025,122400,19729862,1036,1036,1036,1036,7
|
|
20241025,122300,19722610,1036,1036,1036,1036,7
|
|
20241025,122200,19715358,1036,1036,1036,1036,8
|
|
20241025,122100,19707070,1036,1036,1036,1036,7
|
|
20241025,122000,19699818,1036,1036,1036,1036,7
|
|
20241025,121900,19692566,1036,1036,1036,1036,7
|
|
20241025,121800,19685314,1036,1036,1036,1036,8
|
|
20241025,121700,19677026,1036,1036,1036,1036,7
|
|
20241025,121600,19669774,1034,1036,1036,1034,17
|
|
20241025,121500,19652182,1036,1036,1036,1036,7
|
|
20241025,121400,19644930,1036,1036,1036,1036,7
|
|
20241025,121300,19637678,1036,1036,1036,1036,8
|
|
20241025,121200,19629390,1036,1036,1036,1036,7
|
|
20241025,121100,19622138,1036,1036,1036,1036,7
|
|
20241025,121000,19614886,1036,1036,1036,1036,7
|
|
20241025,120900,19607634,1036,1036,1036,1036,7
|
|
20241025,120800,19600382,1035,1036,1036,1035,17
|
|
20241025,120700,19582779,1036,1036,1036,1036,7
|
|
20241025,120600,19575527,1036,1036,1036,1036,7
|
|
20241025,120500,19568275,1036,1036,1036,1036,7
|
|
20241025,120400,19561023,1036,1036,1036,1036,8
|
|
20241025,120300,19552735,1036,1036,1036,1036,7
|
|
20241025,120200,19545483,1036,1036,1036,1036,7
|
|
20241025,120100,19538231,1036,1036,1036,1036,7
|
|
20241025,120000,19530979,1036,1036,1036,1036,7
|
|
20241025,115900,19523727,1036,1036,1036,1036,8
|
|
20241025,115800,19515439,1036,1036,1036,1036,7
|
|
20241025,115700,19508187,1036,1036,1036,1036,7
|
|
20241025,115600,19500935,1036,1036,1036,1036,7
|
|
20241025,115500,19493683,1036,1034,1036,1034,9
|
|
20241025,115400,19484361,1036,1036,1036,1036,7
|
|
20241025,115300,19477109,1036,1036,1036,1036,7
|
|
20241025,115200,19469857,1036,1036,1036,1036,7
|
|
20241025,115100,19462605,1035,1036,1036,1035,10
|
|
20241025,115000,19452248,1036,1036,1036,1036,8
|
|
20241025,114900,19443960,1036,1036,1036,1036,7
|
|
20241025,114800,19436708,1036,1036,1036,1036,7
|
|
20241025,114700,19429456,1036,1036,1036,1036,8
|
|
20241025,114600,19421168,1036,1036,1036,1036,8
|
|
20241025,114500,19412880,1035,1035,1035,1035,197
|
|
20241025,114400,19208985,1035,1035,1035,1035,7
|
|
20241025,114300,19201740,1035,1035,1035,1035,7
|
|
20241025,114200,19194495,1035,1035,1035,1035,7
|
|
20241025,114100,19187250,1035,1035,1035,1035,8
|
|
20241025,114000,19178970,1035,1035,1035,1035,7
|
|
20241025,113900,19171725,1035,1035,1035,1035,7
|
|
20241025,113800,19164480,1035,1035,1035,1035,7
|
|
20241025,113700,19157235,1035,1035,1035,1035,8
|
|
20241025,113600,19148955,1035,1035,1035,1035,7
|
|
20241025,113500,19141710,1035,1035,1035,1035,7
|
|
20241025,113400,19134465,1035,1035,1035,1035,7
|
|
20241025,113300,19127220,1035,1035,1035,1035,7
|
|
20241025,113200,19119975,1035,1035,1035,1035,8
|
|
20241025,113100,19111695,1035,1035,1035,1035,7
|
|
20241025,113000,19104450,1035,1035,1035,1035,7
|
|
20241025,112900,19097205,1035,1035,1035,1035,7
|
|
20241025,112800,19089960,1036,1036,1036,1036,8
|
|
20241025,112700,19081672,1036,1036,1036,1036,7
|
|
20241025,112600,19074420,1036,1036,1036,1036,7
|
|
20241025,112500,19067168,1036,1036,1036,1036,7
|
|
20241025,112400,19059916,1036,1036,1036,1036,7
|
|
20241025,112300,19052664,1036,1036,1036,1036,8
|
|
20241025,112200,19044376,1036,1036,1036,1036,7
|
|
20241025,112100,19037124,1036,1036,1036,1036,7
|
|
20241025,112000,19029872,1036,1036,1036,1036,7
|
|
20241025,111900,19022620,1036,1036,1036,1036,8
|
|
20241025,111800,19014332,1036,1036,1036,1036,7
|
|
20241025,111700,19007080,1036,1036,1036,1036,7
|
|
20241025,111600,18999828,1036,1036,1036,1036,9
|
|
20241025,111500,18990504,1036,1036,1036,1036,7
|
|
20241025,111400,18983252,1036,1036,1036,1036,8
|
|
20241025,111300,18974964,1036,1036,1036,1036,7
|
|
20241025,111200,18967712,1036,1036,1036,1036,7
|
|
20241025,111100,18960460,1036,1036,1036,1036,7
|
|
20241025,111000,18953208,1036,1036,1036,1036,8
|
|
20241025,110900,18944920,1036,1036,1036,1036,7
|
|
20241025,110800,18937668,1036,1036,1036,1036,7
|
|
20241025,110700,18930416,1036,1036,1036,1036,7
|
|
20241025,110600,18923164,1036,1036,1036,1036,7
|
|
20241025,110500,18915912,1036,1036,1036,1036,8
|
|
20241025,110400,18907624,1036,1036,1036,1036,7
|
|
20241025,110300,18900372,1036,1036,1036,1036,7
|
|
20241025,110200,18893120,1036,1036,1036,1036,7
|
|
20241025,110100,18885868,1036,1036,1036,1036,8
|
|
20241025,110000,18877580,1036,1036,1036,1036,7
|
|
20241025,105900,18870328,1036,1033,1036,1033,7
|
|
20241025,105800,18863094,1033,1033,1033,1033,7
|
|
20241025,105700,18855863,1033,1033,1033,1033,7
|
|
20241025,105600,18848632,1033,1033,1033,1033,8
|
|
20241025,105500,18840368,1033,1033,1033,1033,7
|
|
20241025,105400,18833137,1033,1033,1033,1033,7
|
|
20241025,105300,18825906,1033,1033,1033,1033,7
|
|
20241025,105200,18818675,1032,1033,1033,1032,181
|
|
20241025,105100,18631875,1032,1032,1032,1032,817
|
|
20241025,105000,17788731,1032,1032,1032,1032,7
|
|
20241025,104900,17781507,1032,1032,1032,1032,7
|
|
20241025,104800,17774283,1032,1032,1032,1032,7
|
|
20241025,104700,17767059,1032,1032,1032,1032,8
|
|
20241025,104600,17758803,1032,1032,1032,1032,7
|
|
20241025,104500,17751579,1033,1033,1033,1033,7
|
|
20241025,104400,17744348,1033,1033,1033,1033,7
|
|
20241025,104300,17737117,1033,1033,1033,1033,8
|
|
20241025,104200,17728853,1018,1026,1026,1018,978
|
|
20241025,104100,16731969,1026,1026,1026,1021,97
|
|
20241025,104000,16632882,1026,1026,1026,1026,7
|
|
20241025,103900,16625700,1026,1026,1026,1026,7
|
|
20241025,103800,16618518,1020,1022,1022,1020,846
|
|
20241025,103700,15755160,1023,1023,1023,1023,7
|
|
20241025,103600,15747999,1023,1023,1023,1023,7
|
|
20241025,103500,15740838,1023,1024,1024,1023,51
|
|
20241025,103400,15688658,1023,1025,1025,1023,65
|
|
20241025,103300,15622114,1025,1025,1025,1025,18
|
|
20241025,103200,15603664,1025,1025,1025,1025,7
|
|
20241025,103100,15596489,1025,1025,1025,1025,7
|
|
20241025,103000,15589314,1025,1025,1025,1025,7
|
|
20241025,102900,15582139,1025,1033,1033,1025,215
|
|
20241025,102800,15361700,1033,1033,1033,1033,7
|
|
20241025,102700,15354469,1025,1035,1035,1025,57
|
|
20241025,102600,15295971,1035,1035,1035,1035,7
|
|
20241025,102500,15288726,1035,1035,1035,1035,7
|
|
20241025,102400,15281481,1035,1035,1035,1035,8
|
|
20241025,102300,15273201,1035,1035,1035,1035,7
|
|
20241025,102200,15265956,1035,1035,1035,1035,7
|
|
20241025,102100,15258711,1035,1035,1035,1035,7
|
|
20241025,102000,15251466,1035,1035,1035,1035,8
|
|
20241025,101900,15243186,1035,1035,1035,1035,17
|
|
20241025,101800,15225591,1035,1035,1035,1035,7
|
|
20241025,101700,15218346,1034,1034,1034,1034,7
|
|
20241025,101600,15211108,1034,1034,1034,1034,7
|
|
20241025,101500,15203870,1034,1034,1034,1034,8
|
|
20241025,101400,15195598,1034,1034,1034,1034,7
|
|
20241025,101300,15188360,1034,1034,1034,1034,7
|
|
20241025,101200,15181122,1034,1034,1034,1034,7
|
|
20241025,101100,15173884,1034,1034,1034,1034,8
|
|
20241025,101000,15165612,1034,1034,1034,1034,7
|
|
20241025,100900,15158374,1034,1034,1034,1034,7
|
|
20241025,100800,15151136,1034,1034,1034,1034,157
|
|
20241025,100700,14988798,1034,1034,1034,1034,19
|
|
20241025,100600,14969152,1034,1034,1034,1034,8
|
|
20241025,100500,14960880,1034,1034,1034,1034,7
|
|
20241025,100400,14953642,1034,1034,1034,1034,12
|
|
20241025,100300,14941234,1034,1034,1034,1034,7
|
|
20241025,100200,14933996,1034,1034,1034,1034,8
|
|
20241025,100100,14925724,1034,1034,1034,1034,7
|
|
20241025,100000,14918486,1034,1034,1034,1034,7
|
|
20241025,095900,14911248,1034,1034,1034,1034,7
|
|
20241025,095800,14904010,1034,1034,1034,1034,7
|
|
20241025,095700,14896772,1034,1034,1034,1034,8
|
|
20241025,095600,14888500,1035,1035,1035,1035,7
|
|
20241025,095500,14881255,1035,1035,1035,1035,7
|
|
20241025,095400,14874010,1035,1035,1035,1035,7
|
|
20241025,095300,14866765,1035,1035,1035,1035,8
|
|
20241025,095200,14858485,1029,1035,1035,1029,603
|
|
20241025,095100,14237956,1035,1035,1035,1035,7
|
|
20241025,095000,14230711,1035,1035,1035,1035,7
|
|
20241025,094900,14223466,1029,1030,1030,1029,282
|
|
20241025,094800,13933268,1030,1030,1030,1030,8
|
|
20241025,094700,13925028,1030,1030,1030,1030,7
|
|
20241025,094600,13917818,1029,1035,1035,1029,17
|
|
20241025,094500,13900273,1036,1037,1037,1036,10
|
|
20241025,094400,13889906,1037,1037,1037,1037,8
|
|
20241025,094300,13881610,1037,1037,1037,1037,19
|
|
20241025,094200,13861907,1037,1037,1037,1037,7
|
|
20241025,094100,13854648,1037,1037,1037,1037,7
|
|
20241025,094000,13847389,1031,1037,1037,1031,16
|
|
20241025,093900,13830851,1037,1037,1037,1037,8
|
|
20241025,093800,13822555,1037,1037,1037,1037,7
|
|
20241025,093700,13815296,1037,1037,1037,1037,10
|
|
20241025,093600,13804926,1038,1038,1038,1038,10
|
|
20241025,093500,13794546,1038,1038,1038,1038,11
|
|
20241025,093400,13783128,1038,1038,1038,1038,10
|
|
20241025,093300,13772748,1038,1036,1038,1036,7
|
|
20241025,093200,13765490,1036,1039,1039,1036,10
|
|
20241025,093100,13755109,1039,1039,1039,1039,10
|
|
20241025,093000,13744719,1039,1039,1039,1039,11
|
|
20241025,092900,13733290,1039,1039,1039,1039,10
|
|
20241025,092800,13722900,1039,1039,1039,1039,10
|
|
20241025,092700,13712510,1039,1039,1039,1039,10
|
|
20241025,092600,13702120,1039,1038,1039,1038,9
|
|
20241025,092500,13692776,1039,1039,1039,1039,10
|
|
20241025,092400,13682386,1039,1039,1039,1039,10
|
|
20241025,092300,13671996,1039,1039,1039,1039,10
|
|
20241025,092200,13661606,1039,1039,1039,1039,10
|
|
20241025,092100,13651216,1040,1040,1040,1040,11
|
|
20241025,092000,13639776,1040,1040,1040,1040,10
|
|
20241025,091900,13629376,1040,1040,1040,1040,10
|
|
20241025,091800,13618976,1040,1040,1040,1040,7
|
|
20241025,091700,13611696,1040,1029,1040,1029,1303
|
|
20241025,091600,12270876,1029,1029,1029,1029,10
|
|
20241025,091500,12260586,1029,1029,1029,1029,10
|
|
20241025,091400,12250296,1029,1029,1029,1029,10
|
|
20241025,091300,12240006,1029,1029,1029,1029,10
|
|
20241025,091200,12229716,1040,1039,1040,1039,11
|
|
20241025,091100,12218277,1039,1039,1039,1039,17
|
|
20241025,091000,12200614,1039,1039,1039,1039,10
|
|
20241025,090900,12190224,1039,1039,1039,1039,10
|
|
20241025,090800,12179834,1040,1039,1040,1039,15
|
|
20241025,090700,12164246,1039,1039,1039,1039,10
|
|
20241025,090600,12153856,1039,1039,1039,1018,578
|
|
20241025,090500,11564296,1039,1040,1040,1039,10
|
|
20241025,090400,11553899,1040,1040,1040,1039,12
|
|
20241025,090300,11541420,1018,1041,1041,1017,2861
|
|
20241025,090200,8618424,1041,1041,1041,1041,10
|
|
20241025,090100,8608014,1041,1040,1041,1040,1761
|
|
20241025,090000,6776354,1040,1025,1041,1025,6610
|