631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192800,534473217,1540,1540,1540,1540,2173
|
|
20241022,192700,534473217,1540,1540,1540,1540,0
|
|
20241022,192600,534473217,1540,1540,1540,1540,0
|
|
20241022,192500,534473217,1540,1540,1540,1540,0
|
|
20241022,192400,534473217,1540,1540,1540,1540,0
|
|
20241022,192300,534473217,1540,1540,1540,1540,0
|
|
20241022,192200,534473217,1540,1540,1540,1540,0
|
|
20241022,192100,534473217,1540,1540,1540,1540,0
|
|
20241022,192000,534473217,1540,1540,1540,1540,0
|
|
20241022,191900,534473217,1540,1540,1540,1540,0
|
|
20241022,191800,534473217,1540,1540,1540,1540,0
|
|
20241022,191700,534473217,1540,1540,1540,1540,0
|
|
20241022,191600,534473217,1540,1540,1540,1540,0
|
|
20241022,191500,534473217,1540,1540,1540,1540,0
|
|
20241022,191400,534473217,1540,1540,1540,1540,0
|
|
20241022,191300,534473217,1540,1540,1540,1540,0
|
|
20241022,191200,534473217,1540,1540,1540,1540,0
|
|
20241022,191100,534473217,1540,1540,1540,1540,0
|
|
20241022,191000,534473217,1540,1540,1540,1540,0
|
|
20241022,190900,534473217,1540,1540,1540,1540,0
|
|
20241022,190800,534473217,1540,1540,1540,1540,0
|
|
20241022,190700,534473217,1540,1540,1540,1540,0
|
|
20241022,190600,534473217,1540,1540,1540,1540,0
|
|
20241022,190500,534473217,1540,1540,1540,1540,0
|
|
20241022,190400,534473217,1540,1540,1540,1540,0
|
|
20241022,190300,534473217,1540,1540,1540,1540,0
|
|
20241022,190200,534473217,1540,1540,1540,1540,0
|
|
20241022,190100,534473217,1540,1540,1540,1540,0
|
|
20241022,190000,534473217,1540,1540,1540,1540,0
|
|
20241022,185900,534473217,1540,1540,1540,1540,0
|
|
20241022,185800,534473217,1540,1540,1540,1540,2173
|
|
20241022,185700,534473217,1540,1540,1540,1540,0
|
|
20241022,185600,534473217,1540,1540,1540,1540,0
|
|
20241022,185500,534473217,1540,1540,1540,1540,0
|
|
20241022,185400,534473217,1540,1540,1540,1540,0
|
|
20241022,185300,534473217,1540,1540,1540,1540,0
|
|
20241022,185200,534473217,1540,1540,1540,1540,0
|
|
20241022,185100,534473217,1540,1540,1540,1540,0
|
|
20241022,185000,534473217,1540,1540,1540,1540,0
|
|
20241022,184900,534473217,1540,1540,1540,1540,0
|
|
20241022,184800,534473217,1540,1540,1540,1540,0
|
|
20241022,184700,534473217,1540,1540,1540,1540,0
|
|
20241022,184600,534473217,1540,1540,1540,1540,0
|
|
20241022,184500,534473217,1540,1540,1540,1540,0
|
|
20241022,184400,534473217,1540,1540,1540,1540,0
|
|
20241022,184300,534473217,1540,1540,1540,1540,0
|
|
20241022,184200,534473217,1540,1540,1540,1540,0
|
|
20241022,184100,534473217,1540,1540,1540,1540,0
|
|
20241022,184000,534473217,1540,1540,1540,1540,0
|
|
20241022,183900,534473217,1540,1540,1540,1540,0
|
|
20241022,183800,534473217,1540,1540,1540,1540,0
|
|
20241022,183700,534473217,1540,1540,1540,1540,0
|
|
20241022,183600,534473217,1540,1540,1540,1540,0
|
|
20241022,183500,534473217,1540,1540,1540,1540,0
|
|
20241022,183400,534473217,1540,1540,1540,1540,0
|
|
20241022,183300,534473217,1540,1540,1540,1540,0
|
|
20241022,183200,534473217,1540,1540,1540,1540,0
|
|
20241022,183100,534473217,1540,1540,1540,1540,0
|
|
20241022,183000,534473217,1540,1540,1540,1540,0
|
|
20241022,182900,534473217,1540,1540,1540,1540,0
|
|
20241022,182800,534473217,1540,1540,1540,1540,2173
|
|
20241022,182700,534473217,1540,1540,1540,1540,0
|
|
20241022,182600,534473217,1540,1540,1540,1540,0
|
|
20241022,182500,534473217,1540,1540,1540,1540,0
|
|
20241022,182400,534473217,1540,1540,1540,1540,0
|
|
20241022,182300,534473217,1540,1540,1540,1540,0
|
|
20241022,182200,534473217,1540,1540,1540,1540,0
|
|
20241022,182100,534473217,1540,1540,1540,1540,0
|
|
20241022,182000,534473217,1540,1540,1540,1540,0
|
|
20241022,181900,534473217,1540,1540,1540,1540,0
|
|
20241022,181800,534473217,1540,1540,1540,1540,0
|
|
20241022,181700,534473217,1540,1540,1540,1540,0
|
|
20241022,181600,534473217,1540,1540,1540,1540,0
|
|
20241022,181500,534473217,1540,1540,1540,1540,0
|
|
20241022,181400,534473217,1540,1540,1540,1540,0
|
|
20241022,181300,534473217,1540,1540,1540,1540,0
|
|
20241022,181200,534473217,1540,1540,1540,1540,0
|
|
20241022,181100,534473217,1540,1540,1540,1540,0
|
|
20241022,181000,534473217,1540,1540,1540,1540,0
|
|
20241022,180900,534473217,1540,1540,1540,1540,0
|
|
20241022,180800,534473217,1540,1540,1540,1540,0
|
|
20241022,180700,534473217,1540,1540,1540,1540,0
|
|
20241022,180600,534473217,1540,1540,1540,1540,0
|
|
20241022,180500,534473217,1540,1540,1540,1540,0
|
|
20241022,180400,534473217,1540,1540,1540,1540,0
|
|
20241022,180300,534473217,1540,1540,1540,1540,0
|
|
20241022,180200,534473217,1540,1540,1540,1540,0
|
|
20241022,180100,534473217,1540,1540,1540,1540,0
|
|
20241022,180000,534473217,1540,1540,1540,1540,0
|
|
20241022,175900,534473217,1540,1540,1540,1540,0
|
|
20241022,175800,534473217,1540,1540,1540,1540,2173
|
|
20241022,175700,534473217,1540,1540,1540,1540,0
|
|
20241022,175600,534473217,1540,1540,1540,1540,0
|
|
20241022,175500,534473217,1540,1540,1540,1540,0
|
|
20241022,175400,534473217,1540,1540,1540,1540,0
|
|
20241022,175300,534473217,1540,1540,1540,1540,0
|
|
20241022,175200,534473217,1540,1540,1540,1540,0
|
|
20241022,175100,534473217,1540,1540,1540,1540,0
|
|
20241022,175000,534473217,1540,1540,1540,1540,0
|
|
20241022,174900,534473217,1540,1540,1540,1540,0
|
|
20241022,174800,534473217,1540,1540,1540,1540,0
|
|
20241022,174700,534473217,1540,1540,1540,1540,0
|
|
20241022,174600,534473217,1540,1540,1540,1540,0
|
|
20241022,174500,534473217,1540,1540,1540,1540,0
|
|
20241022,174400,534473217,1540,1540,1540,1540,0
|
|
20241022,174300,534473217,1540,1540,1540,1540,0
|
|
20241022,174200,534473217,1540,1540,1540,1540,0
|
|
20241022,174100,534473217,1540,1540,1540,1540,0
|
|
20241022,174000,534473217,1540,1540,1540,1540,0
|
|
20241022,173900,534473217,1540,1540,1540,1540,0
|
|
20241022,173800,534473217,1540,1540,1540,1540,0
|
|
20241022,173700,534473217,1540,1540,1540,1540,0
|
|
20241022,173600,534473217,1540,1540,1540,1540,0
|
|
20241022,173500,534473217,1540,1540,1540,1540,0
|
|
20241022,173400,534473217,1540,1540,1540,1540,0
|
|
20241022,173300,534473217,1540,1540,1540,1540,0
|
|
20241022,173200,534473217,1540,1540,1540,1540,0
|
|
20241022,173100,534473217,1540,1540,1540,1540,0
|
|
20241022,173000,534473217,1540,1540,1540,1540,0
|
|
20241022,172900,534473217,1540,1540,1540,1540,0
|
|
20241022,172800,534473217,1540,1540,1540,1540,2173
|
|
20241022,172700,534473217,1540,1540,1540,1540,0
|
|
20241022,172600,534473217,1540,1540,1540,1540,0
|
|
20241022,172500,534473217,1540,1540,1540,1540,0
|
|
20241022,172400,534473217,1540,1540,1540,1540,0
|
|
20241022,172300,534473217,1540,1540,1540,1540,0
|
|
20241022,172200,534473217,1540,1540,1540,1540,0
|
|
20241022,172100,534473217,1540,1540,1540,1540,0
|
|
20241022,172000,534473217,1540,1540,1540,1540,0
|
|
20241022,171900,534473217,1540,1540,1540,1540,0
|
|
20241022,171800,534473217,1540,1540,1540,1540,0
|
|
20241022,171700,534473217,1540,1540,1540,1540,0
|
|
20241022,171600,534473217,1540,1540,1540,1540,0
|
|
20241022,171500,534473217,1540,1540,1540,1540,0
|
|
20241022,171400,534473217,1540,1540,1540,1540,0
|
|
20241022,171300,534473217,1540,1540,1540,1540,0
|
|
20241022,171200,534473217,1540,1540,1540,1540,0
|
|
20241022,171100,534473217,1540,1540,1540,1540,0
|
|
20241022,171000,534473217,1540,1540,1540,1540,0
|
|
20241022,170900,534473217,1540,1540,1540,1540,0
|
|
20241022,170800,534473217,1540,1540,1540,1540,0
|
|
20241022,170700,534473217,1540,1540,1540,1540,0
|
|
20241022,170600,534473217,1540,1540,1540,1540,0
|
|
20241022,170500,534473217,1540,1540,1540,1540,0
|
|
20241022,170400,534473217,1540,1540,1540,1540,0
|
|
20241022,170300,534473217,1540,1540,1540,1540,0
|
|
20241022,170200,534473217,1540,1540,1540,1540,0
|
|
20241022,170100,534473217,1540,1540,1540,1540,0
|
|
20241022,170000,534473217,1540,1540,1540,1540,0
|
|
20241022,165900,534473217,1540,1540,1540,1540,0
|
|
20241022,165800,534473217,1540,1540,1540,1540,2173
|
|
20241022,165700,534473217,1540,1540,1540,1540,0
|
|
20241022,165600,534473217,1540,1540,1540,1540,0
|
|
20241022,165500,534473217,1540,1540,1540,1540,0
|
|
20241022,165400,534473217,1540,1540,1540,1540,0
|
|
20241022,165300,534473217,1540,1540,1540,1540,0
|
|
20241022,165200,534473217,1540,1540,1540,1540,0
|
|
20241022,165100,534473217,1540,1540,1540,1540,0
|
|
20241022,165000,534473217,1540,1540,1540,1540,0
|
|
20241022,164900,534473217,1540,1540,1540,1540,0
|
|
20241022,164800,534473217,1540,1540,1540,1540,0
|
|
20241022,164700,534473217,1540,1540,1540,1540,0
|
|
20241022,164600,534473217,1540,1540,1540,1540,0
|
|
20241022,164500,534473217,1540,1540,1540,1540,0
|
|
20241022,164400,534473217,1540,1540,1540,1540,0
|
|
20241022,164300,534473217,1540,1540,1540,1540,0
|
|
20241022,164200,534473217,1540,1540,1540,1540,0
|
|
20241022,164100,534473217,1540,1540,1540,1540,0
|
|
20241022,164000,534473217,1540,1540,1540,1540,0
|
|
20241022,163900,534473217,1540,1540,1540,1540,0
|
|
20241022,163800,534473217,1540,1540,1540,1540,0
|
|
20241022,163700,534473217,1540,1540,1540,1540,0
|
|
20241022,163600,534473217,1540,1540,1540,1540,0
|
|
20241022,163500,534473217,1540,1540,1540,1540,0
|
|
20241022,163400,534473217,1540,1540,1540,1540,0
|
|
20241022,163300,534473217,1540,1540,1540,1540,0
|
|
20241022,163200,534473217,1540,1540,1540,1540,0
|
|
20241022,163100,534473217,1540,1540,1540,1540,0
|
|
20241022,163000,534473217,1540,1540,1540,1540,0
|
|
20241022,162900,534473217,1540,1540,1540,1540,0
|
|
20241022,162800,534473217,1540,1540,1540,1540,2173
|
|
20241022,162700,534473217,1540,1540,1540,1540,0
|
|
20241022,162600,534473217,1540,1540,1540,1540,0
|
|
20241022,162500,534473217,1540,1540,1540,1540,0
|
|
20241022,162400,534473217,1540,1540,1540,1540,0
|
|
20241022,162300,534473217,1540,1540,1540,1540,0
|
|
20241022,162200,534473217,1540,1540,1540,1540,0
|
|
20241022,162100,534473217,1540,1540,1540,1540,0
|
|
20241022,162000,534473217,1540,1540,1540,1540,0
|
|
20241022,161900,534473217,1540,1540,1540,1540,0
|
|
20241022,161800,534473217,1540,1540,1540,1540,0
|
|
20241022,161700,534473217,1540,1540,1540,1540,0
|
|
20241022,161600,534473217,1540,1540,1540,1540,0
|
|
20241022,161500,534473217,1540,1540,1540,1540,0
|
|
20241022,161400,534473217,1540,1540,1540,1540,0
|
|
20241022,161300,534473217,1540,1540,1540,1540,0
|
|
20241022,161200,534473217,1540,1540,1540,1540,0
|
|
20241022,161100,534473217,1540,1540,1540,1540,0
|
|
20241022,161000,534473217,1540,1540,1540,1540,0
|
|
20241022,160900,534473217,1540,1540,1540,1540,0
|
|
20241022,160800,534473217,1540,1540,1540,1540,0
|
|
20241022,160700,534473217,1540,1540,1540,1540,0
|
|
20241022,160600,534473217,1540,1540,1540,1540,0
|
|
20241022,160500,534473217,1540,1540,1540,1540,0
|
|
20241022,160400,534473217,1540,1540,1540,1540,0
|
|
20241022,160300,534473217,1540,1540,1540,1540,0
|
|
20241022,160200,534473217,1540,1540,1540,1540,0
|
|
20241022,160100,534473217,1540,1540,1540,1540,0
|
|
20241022,160000,534473217,1540,1540,1540,1540,0
|
|
20241022,155900,534473217,1540,1540,1540,1540,0
|
|
20241022,155800,534473217,1540,1540,1540,1540,2173
|
|
20241022,155700,534473217,1540,1540,1540,1540,0
|
|
20241022,155600,534473217,1540,1540,1540,1540,0
|
|
20241022,155500,534473217,1540,1540,1540,1540,0
|
|
20241022,155400,534473217,1540,1540,1540,1540,0
|
|
20241022,155300,534473217,1540,1540,1540,1540,0
|
|
20241022,155200,534473217,1540,1540,1540,1540,0
|
|
20241022,155100,534473217,1540,1540,1540,1540,0
|
|
20241022,155000,534473217,1540,1540,1540,1540,0
|
|
20241022,154900,534473217,1540,1540,1540,1540,0
|
|
20241022,154800,534473217,1540,1540,1540,1540,0
|
|
20241022,154700,534473217,1540,1540,1540,1540,0
|
|
20241022,154600,534473217,1540,1540,1540,1540,0
|
|
20241022,154500,534473217,1540,1540,1540,1540,0
|
|
20241022,154400,534473217,1540,1540,1540,1540,0
|
|
20241022,154300,534473217,1540,1540,1540,1540,0
|
|
20241022,154200,534473217,1540,1540,1540,1540,0
|
|
20241022,154100,534473217,1540,1540,1540,1540,0
|
|
20241022,154000,534473217,1540,1540,1540,1540,0
|
|
20241022,153900,534473217,1540,1540,1540,1540,0
|
|
20241022,153800,534473217,1540,1540,1540,1540,0
|
|
20241022,153700,534473217,1540,1540,1540,1540,0
|
|
20241022,153600,534473217,1540,1540,1540,1540,0
|
|
20241022,153500,534473217,1540,1540,1540,1540,0
|
|
20241022,153400,534473217,1540,1540,1540,1540,0
|
|
20241022,153300,534473217,1540,1540,1540,1540,0
|
|
20241022,153200,534473217,1540,1540,1540,1540,0
|
|
20241022,153100,534473217,1540,1540,1540,1540,0
|
|
20241022,153000,534473217,1540,1540,1540,1540,2173
|
|
20241022,152900,531126797,1541,1541,1541,1541,0
|
|
20241022,152800,531126797,1541,1541,1541,1541,0
|
|
20241022,152700,531126797,1541,1541,1541,1541,0
|
|
20241022,152600,531126797,1541,1541,1541,1541,0
|
|
20241022,152500,531126797,1541,1541,1541,1541,0
|
|
20241022,152400,531126797,1541,1541,1541,1541,0
|
|
20241022,152300,531126797,1541,1541,1541,1541,0
|
|
20241022,152200,531126797,1541,1541,1541,1541,0
|
|
20241022,152100,531126797,1541,1541,1541,1541,0
|
|
20241022,152000,531126797,1541,1541,1541,1541,0
|
|
20241022,151900,531126797,1541,1535,1543,1527,4066
|
|
20241022,151800,524892166,1540,1540,1540,1540,300
|
|
20241022,151700,524430166,1540,1540,1540,1540,35
|
|
20241022,151600,524376266,1539,1540,1541,1539,635
|
|
20241022,151500,523398385,1540,1540,1540,1540,12
|
|
20241022,151400,523379905,1540,1537,1540,1537,6702
|
|
20241022,151300,513062506,1537,1537,1537,1537,18
|
|
20241022,151200,513034840,1537,1537,1537,1537,12
|
|
20241022,151100,513016396,1537,1537,1537,1537,7
|
|
20241022,151000,513005637,1527,1534,1536,1527,5218
|
|
20241022,150900,504991041,1526,1534,1534,1526,968
|
|
20241022,150800,503507103,1534,1528,1534,1525,735
|
|
20241022,150700,502385302,1528,1528,1534,1528,13
|
|
20241022,150600,502365401,1532,1532,1532,1532,1817
|
|
20241022,150500,499581757,1527,1531,1532,1527,302
|
|
20241022,150400,499119398,1532,1531,1532,1525,25
|
|
20241022,150300,499081124,1527,1529,1531,1525,8352
|
|
20241022,150200,486316565,1531,1531,1532,1529,13989
|
|
20241022,150100,464914173,1532,1531,1532,1531,101
|
|
20241022,150000,464759541,1534,1534,1534,1534,1
|
|
20241022,145900,464758007,1534,1534,1534,1531,18
|
|
20241022,145800,464730443,1531,1534,1534,1531,211
|
|
20241022,145700,464407369,1534,1534,1534,1534,60
|
|
20241022,145600,464315329,1530,1531,1534,1530,5530
|
|
20241022,145500,455852485,1534,1532,1534,1532,37
|
|
20241022,145400,455795799,1534,1534,1534,1534,1
|
|
20241022,145300,455794265,1534,1534,1534,1534,1
|
|
20241022,145200,455792731,1534,1534,1534,1534,101
|
|
20241022,145100,455637797,1531,1531,1531,1530,6391
|
|
20241022,145000,445858828,1533,1533,1533,1531,8623
|
|
20241022,144900,432651299,1533,1533,1533,1533,1000
|
|
20241022,144800,431118299,1533,1533,1533,1533,326
|
|
20241022,144700,430618541,1533,1533,1533,1533,0
|
|
20241022,144600,430618541,1533,1538,1538,1533,4765
|
|
20241022,144500,423312395,1538,1538,1538,1538,1297
|
|
20241022,144400,421317609,1538,1538,1538,1538,0
|
|
20241022,144300,421317609,1538,1538,1538,1538,1
|
|
20241022,144200,421316071,1534,1538,1538,1534,2
|
|
20241022,144100,421312999,1538,1535,1538,1535,32
|
|
20241022,144000,421263831,1539,1539,1539,1539,0
|
|
20241022,143900,421263831,1539,1536,1539,1534,991
|
|
20241022,143800,419743276,1539,1536,1539,1536,11
|
|
20241022,143700,419726377,1536,1536,1539,1536,18
|
|
20241022,143600,419698726,1536,1539,1539,1536,27
|
|
20241022,143500,419657251,1539,1539,1539,1539,3
|
|
20241022,143400,419652634,1539,1539,1539,1539,240
|
|
20241022,143300,419283274,1539,1539,1539,1539,1
|
|
20241022,143200,419281735,1534,1539,1539,1534,73
|
|
20241022,143100,419169603,1539,1539,1539,1539,1
|
|
20241022,143000,419168064,1535,1535,1535,1535,16
|
|
20241022,142900,419143504,1539,1539,1539,1539,0
|
|
20241022,142800,419143504,1539,1535,1539,1534,701
|
|
20241022,142700,418068149,1540,1540,1540,1540,0
|
|
20241022,142600,418068149,1540,1540,1540,1540,0
|
|
20241022,142500,418068149,1540,1540,1540,1540,1
|
|
20241022,142400,418066609,1535,1535,1535,1535,17
|
|
20241022,142300,418040514,1540,1540,1540,1540,0
|
|
20241022,142200,418040514,1540,1540,1540,1540,10
|
|
20241022,142100,418025114,1540,1536,1540,1535,4001
|
|
20241022,142000,411883462,1540,1540,1540,1540,1
|
|
20241022,141900,411881922,1537,1540,1540,1537,32
|
|
20241022,141800,411832690,1536,1536,1536,1536,1
|
|
20241022,141700,411831154,1540,1540,1540,1540,0
|
|
20241022,141600,411831154,1540,1540,1540,1540,0
|
|
20241022,141500,411831154,1540,1540,1540,1540,1
|
|
20241022,141400,411829614,1540,1540,1540,1540,1
|
|
20241022,141300,411828074,1535,1536,1536,1535,1717
|
|
20241022,141200,409192463,1540,1540,1540,1540,0
|
|
20241022,141100,409192463,1540,1540,1540,1540,11
|
|
20241022,141000,409175523,1540,1540,1540,1540,505
|
|
20241022,140900,408397823,1540,1539,1540,1535,1238
|
|
20241022,140800,406496253,1540,1540,1540,1540,0
|
|
20241022,140700,406496253,1540,1540,1540,1540,0
|
|
20241022,140600,406496253,1540,1540,1540,1540,11
|
|
20241022,140500,406479313,1536,1539,1539,1536,6689
|
|
20241022,140400,396204844,1538,1538,1538,1538,0
|
|
20241022,140300,396204844,1538,1538,1538,1538,0
|
|
20241022,140200,396204844,1538,1538,1538,1538,0
|
|
20241022,140100,396204844,1538,1539,1539,1538,32
|
|
20241022,140000,396155612,1536,1536,1536,1536,0
|
|
20241022,135900,396155612,1536,1536,1536,1536,0
|
|
20241022,135800,396155612,1536,1536,1536,1536,0
|
|
20241022,135700,396155612,1536,1539,1539,1536,844
|
|
20241022,135600,394858312,1539,1539,1539,1539,0
|
|
20241022,135500,394858312,1539,1539,1539,1539,0
|
|
20241022,135400,394858312,1539,1540,1540,1539,37
|
|
20241022,135300,394801334,1540,1540,1540,1540,0
|
|
20241022,135200,394801334,1540,1541,1541,1540,19
|
|
20241022,135100,394772056,1540,1540,1540,1540,6
|
|
20241022,135000,394762816,1539,1539,1539,1539,0
|
|
20241022,134900,394762816,1539,1539,1539,1539,0
|
|
20241022,134800,394762816,1539,1539,1539,1539,0
|
|
20241022,134700,394762816,1539,1541,1541,1539,32
|
|
20241022,134600,394713536,1541,1541,1541,1541,0
|
|
20241022,134500,394713536,1541,1541,1541,1541,0
|
|
20241022,134400,394713536,1541,1541,1541,1541,10
|
|
20241022,134300,394698126,1541,1541,1541,1541,10
|
|
20241022,134200,394682716,1537,1537,1537,1537,0
|
|
20241022,134100,394682716,1537,1537,1537,1537,6
|
|
20241022,134000,394673494,1535,1535,1535,1535,0
|
|
20241022,133900,394673494,1535,1535,1535,1535,0
|
|
20241022,133800,394673494,1535,1540,1541,1535,2025
|
|
20241022,133700,391564902,1541,1541,1541,1541,0
|
|
20241022,133600,391564902,1541,1541,1541,1541,0
|
|
20241022,133500,391564902,1541,1541,1541,1541,0
|
|
20241022,133400,391564902,1541,1541,1541,1541,0
|
|
20241022,133300,391564902,1541,1538,1541,1535,9501
|
|
20241022,133200,376976994,1541,1541,1541,1541,3
|
|
20241022,133100,376972371,1538,1540,1540,1538,1658
|
|
20241022,133000,374420365,1541,1541,1541,1541,30
|
|
20241022,132900,374374135,1541,1543,1543,1541,32
|
|
20241022,132800,374324791,1545,1545,1545,1545,0
|
|
20241022,132700,374324791,1545,1545,1545,1545,2
|
|
20241022,132600,374321701,1545,1545,1545,1545,0
|
|
20241022,132500,374321701,1545,1544,1545,1544,184
|
|
20241022,132400,374037590,1544,1544,1544,1544,0
|
|
20241022,132300,374037590,1544,1544,1544,1544,100
|
|
20241022,132200,373883190,1543,1543,1543,1543,0
|
|
20241022,132100,373883190,1543,1543,1543,1543,1000
|
|
20241022,132000,372340190,1543,1543,1543,1536,4
|
|
20241022,131900,372334025,1537,1542,1542,1537,100
|
|
20241022,131800,372180216,1543,1543,1543,1543,1
|
|
20241022,131700,372178673,1543,1543,1543,1543,1
|
|
20241022,131600,372177130,1542,1542,1542,1542,0
|
|
20241022,131500,372177130,1542,1542,1542,1542,66
|
|
20241022,131400,372075358,1541,1541,1541,1541,0
|
|
20241022,131300,372075358,1541,1541,1541,1541,0
|
|
20241022,131200,372075358,1541,1541,1541,1541,0
|
|
20241022,131100,372075358,1541,1541,1541,1541,46
|
|
20241022,131000,372004472,1541,1541,1541,1541,31
|
|
20241022,130900,371956701,1540,1539,1540,1536,3059
|
|
20241022,130800,367255389,1540,1540,1540,1540,3
|
|
20241022,130700,367250769,1540,1540,1540,1540,7
|
|
20241022,130600,367239989,1540,1539,1540,1539,2
|
|
20241022,130500,367236910,1538,1538,1538,1538,407
|
|
20241022,130400,366610944,1538,1538,1538,1537,298
|
|
20241022,130300,366152820,1538,1539,1539,1538,993
|
|
20241022,130200,364625568,1538,1538,1538,1538,0
|
|
20241022,130100,364625568,1538,1538,1538,1538,0
|
|
20241022,130000,364625568,1538,1538,1538,1538,0
|
|
20241022,125900,364625568,1538,1539,1540,1538,3010
|
|
20241022,125800,359995462,1539,1540,1540,1539,60
|
|
20241022,125700,359903072,1539,1539,1539,1539,0
|
|
20241022,125600,359903072,1539,1539,1539,1539,0
|
|
20241022,125500,359903072,1539,1539,1539,1539,0
|
|
20241022,125400,359903072,1539,1539,1539,1539,0
|
|
20241022,125300,359903072,1539,1539,1539,1539,16
|
|
20241022,125200,359878448,1539,1539,1539,1539,163
|
|
20241022,125100,359627591,1539,1539,1539,1539,0
|
|
20241022,125000,359627591,1539,1541,1542,1539,2006
|
|
20241022,124900,356540324,1543,1543,1543,1543,0
|
|
20241022,124800,356540324,1543,1543,1543,1543,0
|
|
20241022,124700,356540324,1543,1543,1543,1543,2
|
|
20241022,124600,356537238,1542,1541,1542,1541,32
|
|
20241022,124500,356487910,1542,1542,1542,1542,0
|
|
20241022,124400,356487910,1542,1542,1542,1542,0
|
|
20241022,124300,356487910,1542,1541,1542,1541,2
|
|
20241022,124200,356484827,1539,1540,1540,1539,3604
|
|
20241022,124100,350934846,1543,1542,1543,1542,2
|
|
20241022,124000,350931761,1542,1541,1542,1541,2
|
|
20241022,123900,350928678,1542,1541,1542,1541,215
|
|
20241022,123800,350597163,1540,1540,1540,1540,0
|
|
20241022,123700,350597163,1540,1542,1542,1540,5250
|
|
20241022,123600,342510587,1542,1542,1542,1542,216
|
|
20241022,123500,342177515,1541,1541,1541,1541,218
|
|
20241022,123400,341841577,1542,1542,1542,1542,200
|
|
20241022,123300,341533177,1541,1541,1541,1541,0
|
|
20241022,123200,341533177,1541,1542,1542,1541,515
|
|
20241022,123100,340739546,1541,1541,1541,1541,0
|
|
20241022,123000,340739546,1541,1541,1541,1541,0
|
|
20241022,122900,340739546,1541,1541,1541,1541,194
|
|
20241022,122800,340440592,1541,1542,1542,1540,7031
|
|
20241022,122700,329610772,1542,1544,1544,1542,605
|
|
20241022,122600,328677821,1544,1544,1544,1544,0
|
|
20241022,122500,328677821,1544,1544,1544,1544,16
|
|
20241022,122400,328653117,1544,1545,1545,1544,318
|
|
20241022,122300,328162122,1546,1546,1546,1546,56
|
|
20241022,122200,328075546,1546,1546,1546,1546,50
|
|
20241022,122100,327998246,1546,1546,1546,1546,70
|
|
20241022,122000,327890026,1546,1546,1546,1546,6
|
|
20241022,121900,327880750,1546,1546,1546,1546,0
|
|
20241022,121800,327880750,1546,1546,1546,1546,1
|
|
20241022,121700,327879204,1546,1545,1546,1545,92
|
|
20241022,121600,327737048,1545,1545,1545,1545,100
|
|
20241022,121500,327582548,1545,1545,1545,1545,0
|
|
20241022,121400,327582548,1545,1545,1545,1545,117
|
|
20241022,121300,327401783,1544,1544,1544,1544,0
|
|
20241022,121200,327401783,1544,1544,1544,1544,20
|
|
20241022,121100,327370903,1545,1545,1545,1545,40
|
|
20241022,121000,327309103,1545,1545,1545,1545,332
|
|
20241022,120900,326796163,1545,1545,1545,1545,0
|
|
20241022,120800,326796163,1545,1545,1545,1545,0
|
|
20241022,120700,326796163,1545,1545,1545,1545,1
|
|
20241022,120600,326794618,1545,1545,1545,1545,0
|
|
20241022,120500,326794618,1545,1545,1545,1545,0
|
|
20241022,120400,326794618,1545,1545,1545,1545,0
|
|
20241022,120300,326794618,1545,1546,1546,1545,408
|
|
20241022,120200,326164059,1545,1545,1545,1545,48
|
|
20241022,120100,326089899,1545,1545,1545,1545,0
|
|
20241022,120000,326089899,1545,1545,1545,1545,15
|
|
20241022,115900,326066724,1545,1545,1545,1545,0
|
|
20241022,115800,326066724,1545,1545,1545,1545,73
|
|
20241022,115700,325953939,1545,1545,1545,1545,23
|
|
20241022,115600,325918404,1545,1545,1545,1545,16
|
|
20241022,115500,325893684,1545,1545,1545,1545,0
|
|
20241022,115400,325893684,1545,1545,1545,1545,0
|
|
20241022,115300,325893684,1545,1545,1545,1545,30
|
|
20241022,115200,325847334,1545,1543,1545,1543,8
|
|
20241022,115100,325834983,1543,1541,1543,1541,638
|
|
20241022,115000,324851268,1542,1542,1542,1542,2
|
|
20241022,114900,324848184,1542,1542,1542,1542,16
|
|
20241022,114800,324823512,1542,1542,1542,1542,1
|
|
20241022,114700,324821970,1541,1541,1541,1541,500
|
|
20241022,114600,324051470,1542,1542,1542,1542,2
|
|
20241022,114500,324048386,1541,1542,1542,1541,440
|
|
20241022,114400,323370329,1542,1542,1542,1542,0
|
|
20241022,114300,323370329,1542,1542,1542,1542,0
|
|
20241022,114200,323370329,1542,1542,1542,1541,518
|
|
20241022,114100,322572073,1542,1541,1542,1541,422
|
|
20241022,114000,321921766,1542,1542,1542,1542,0
|
|
20241022,113900,321921766,1542,1542,1542,1542,1
|
|
20241022,113800,321920224,1542,1542,1542,1542,16
|
|
20241022,113700,321895552,1542,1542,1542,1542,0
|
|
20241022,113600,321895552,1542,1543,1543,1542,2
|
|
20241022,113500,321892467,1541,1542,1542,1541,2901
|
|
20241022,113400,317420470,1543,1543,1543,1543,822
|
|
20241022,113300,316152124,1544,1544,1544,1544,0
|
|
20241022,113200,316152124,1544,1544,1544,1544,0
|
|
20241022,113100,316152124,1544,1544,1544,1544,16
|
|
20241022,113000,316127420,1544,1544,1544,1544,67
|
|
20241022,112900,316023972,1544,1544,1544,1544,72
|
|
20241022,112800,315912804,1544,1544,1544,1544,1
|
|
20241022,112700,315911260,1544,1543,1544,1543,59
|
|
20241022,112600,315820207,1543,1544,1544,1543,853
|
|
20241022,112500,314503237,1544,1544,1544,1544,0
|
|
20241022,112400,314503237,1544,1547,1547,1544,51
|
|
20241022,112300,314424443,1546,1546,1546,1546,44
|
|
20241022,112200,314356419,1546,1547,1547,1546,694
|
|
20241022,112100,313283485,1547,1547,1547,1547,0
|
|
20241022,112000,313283485,1547,1547,1548,1547,122
|
|
20241022,111900,313094735,1548,1548,1548,1548,0
|
|
20241022,111800,313094735,1548,1548,1548,1548,0
|
|
20241022,111700,313094735,1548,1548,1548,1548,16
|
|
20241022,111600,313069967,1548,1548,1548,1548,0
|
|
20241022,111500,313069967,1548,1548,1548,1548,0
|
|
20241022,111400,313069967,1548,1548,1548,1548,0
|
|
20241022,111300,313069967,1548,1548,1548,1548,15
|
|
20241022,111200,313046747,1547,1547,1547,1547,0
|
|
20241022,111100,313046747,1547,1547,1547,1547,14
|
|
20241022,111000,313025089,1548,1548,1548,1548,0
|
|
20241022,110900,313025089,1548,1548,1548,1548,21
|
|
20241022,110800,312992581,1548,1548,1548,1548,0
|
|
20241022,110700,312992581,1548,1548,1548,1548,0
|
|
20241022,110600,312992581,1548,1548,1548,1548,32
|
|
20241022,110500,312943045,1548,1548,1548,1548,0
|
|
20241022,110400,312943045,1548,1548,1548,1548,0
|
|
20241022,110300,312943045,1548,1548,1548,1548,0
|
|
20241022,110200,312943045,1548,1548,1548,1548,2
|
|
20241022,110100,312939949,1546,1547,1547,1546,1272
|
|
20241022,110000,310972413,1548,1548,1548,1548,0
|
|
20241022,105900,310972413,1548,1548,1548,1548,17
|
|
20241022,105800,310946097,1547,1547,1547,1547,0
|
|
20241022,105700,310946097,1547,1547,1547,1547,0
|
|
20241022,105600,310946097,1547,1547,1547,1547,2
|
|
20241022,105500,310943003,1548,1546,1548,1546,42
|
|
20241022,105400,310878051,1548,1547,1548,1547,202
|
|
20241022,105300,310565532,1546,1546,1546,1546,4
|
|
20241022,105200,310559348,1547,1547,1547,1547,16
|
|
20241022,105100,310534596,1546,1546,1546,1546,0
|
|
20241022,105000,310534596,1546,1546,1546,1546,0
|
|
20241022,104900,310534596,1546,1546,1546,1546,0
|
|
20241022,104800,310534596,1546,1547,1548,1546,56
|
|
20241022,104700,310447978,1547,1547,1547,1547,0
|
|
20241022,104600,310447978,1547,1547,1547,1547,10
|
|
20241022,104500,310432508,1547,1547,1547,1547,1000
|
|
20241022,104400,308885508,1547,1548,1548,1547,32
|
|
20241022,104300,308835988,1548,1548,1548,1548,100
|
|
20241022,104200,308681188,1548,1548,1548,1548,0
|
|
20241022,104100,308681188,1548,1548,1548,1548,1
|
|
20241022,104000,308679640,1544,1544,1544,1544,0
|
|
20241022,103900,308679640,1544,1547,1547,1544,203
|
|
20241022,103800,308366136,1548,1548,1548,1548,28
|
|
20241022,103700,308322792,1548,1548,1548,1548,32
|
|
20241022,103600,308273256,1548,1548,1548,1548,0
|
|
20241022,103500,308273256,1548,1548,1548,1548,66
|
|
20241022,103400,308171088,1548,1548,1548,1548,16
|
|
20241022,103300,308146320,1548,1544,1548,1544,217
|
|
20241022,103200,307811204,1548,1544,1548,1544,51
|
|
20241022,103100,307732456,1547,1544,1547,1544,381
|
|
20241022,103000,307144156,1544,1543,1544,1543,360
|
|
20241022,102900,306588669,1543,1540,1543,1540,4113
|
|
20241022,102800,300253939,1540,1540,1540,1540,490
|
|
20241022,102700,299499339,1540,1540,1540,1540,980
|
|
20241022,102600,297990139,1540,1540,1540,1540,16
|
|
20241022,102500,297965499,1541,1541,1541,1541,0
|
|
20241022,102400,297965499,1541,1541,1541,1541,0
|
|
20241022,102300,297965499,1541,1541,1541,1541,16
|
|
20241022,102200,297940843,1541,1541,1541,1541,0
|
|
20241022,102100,297940843,1541,1537,1541,1537,116
|
|
20241022,102000,297762547,1537,1537,1537,1537,2
|
|
20241022,101900,297759473,1533,1537,1537,1533,21
|
|
20241022,101800,297727200,1537,1534,1537,1534,603
|
|
20241022,101700,296800812,1534,1534,1534,1534,45
|
|
20241022,101600,296731782,1534,1534,1534,1534,59
|
|
20241022,101500,296641276,1534,1538,1538,1534,6824
|
|
20241022,101400,286163428,1543,1540,1543,1539,7289
|
|
20241022,101300,274938439,1543,1540,1543,1540,278
|
|
20241022,101200,274510316,1540,1543,1543,1540,9995
|
|
20241022,101100,259104598,1543,1543,1543,1543,0
|
|
20241022,101000,259104598,1543,1544,1544,1543,250
|
|
20241022,100900,258718828,1545,1545,1545,1545,8
|
|
20241022,100800,258706468,1545,1545,1545,1545,24
|
|
20241022,100700,258669388,1545,1545,1545,1545,94
|
|
20241022,100600,258524158,1545,1545,1545,1545,5
|
|
20241022,100500,258516433,1545,1542,1545,1542,489
|
|
20241022,100400,257761667,1545,1542,1545,1542,2
|
|
20241022,100300,257758580,1545,1545,1545,1545,10
|
|
20241022,100200,257743130,1545,1545,1545,1545,29
|
|
20241022,100100,257698325,1545,1541,1545,1541,1003
|
|
20241022,100000,256151490,1548,1548,1548,1548,20
|
|
20241022,095900,256120530,1549,1549,1549,1549,65
|
|
20241022,095800,256019845,1541,1541,1542,1541,5438
|
|
20241022,095700,247639871,1541,1541,1541,1541,0
|
|
20241022,095600,247639871,1541,1543,1543,1541,10538
|
|
20241022,095500,231388635,1544,1544,1544,1544,781
|
|
20241022,095400,230182771,1545,1545,1545,1545,358
|
|
20241022,095300,229629661,1545,1546,1546,1545,1451
|
|
20241022,095200,227387816,1546,1546,1546,1546,16
|
|
20241022,095100,227363080,1550,1550,1550,1550,600
|
|
20241022,095000,226433080,1553,1553,1553,1553,2
|
|
20241022,094900,226429974,1547,1547,1547,1547,46
|
|
20241022,094800,226358812,1547,1553,1553,1545,61578
|
|
20241022,094700,131090338,1553,1553,1553,1553,16
|
|
20241022,094600,131065490,1552,1551,1552,1551,966
|
|
20241022,094500,129566259,1551,1553,1553,1551,1024
|
|
20241022,094400,127976261,1553,1553,1553,1553,4144
|
|
20241022,094300,121540629,1554,1553,1554,1553,65
|
|
20241022,094200,121439669,1557,1557,1557,1557,1
|
|
20241022,094100,121438112,1557,1557,1557,1553,910
|
|
20241022,094000,120024826,1557,1554,1557,1553,1286
|
|
20241022,093900,118027458,1557,1557,1557,1557,2
|
|
20241022,093800,118024344,1553,1553,1553,1553,2112
|
|
20241022,093700,114744408,1554,1554,1554,1554,111
|
|
20241022,093600,114571914,1554,1554,1554,1554,50
|
|
20241022,093500,114494214,1554,1554,1554,1554,584
|
|
20241022,093400,113586678,1554,1554,1554,1554,968
|
|
20241022,093300,112082406,1554,1554,1554,1553,2665
|
|
20241022,093200,107942113,1554,1555,1555,1554,289
|
|
20241022,093100,107492805,1555,1555,1555,1555,0
|
|
20241022,093000,107492805,1555,1555,1555,1555,53
|
|
20241022,092900,107410390,1555,1556,1556,1555,225
|
|
20241022,092800,107060499,1558,1558,1558,1558,0
|
|
20241022,092700,107060499,1558,1559,1559,1558,520
|
|
20241022,092600,106249839,1559,1559,1559,1559,1001
|
|
20241022,092500,104689280,1559,1559,1559,1559,16
|
|
20241022,092400,104664336,1559,1560,1560,1559,385
|
|
20241022,092300,104064096,1560,1560,1560,1560,5
|
|
20241022,092200,104056296,1559,1559,1559,1558,129
|
|
20241022,092100,103855220,1551,1551,1551,1551,0
|
|
20241022,092000,103855220,1551,1552,1552,1551,104
|
|
20241022,091900,103693910,1556,1556,1556,1556,1000
|
|
20241022,091800,102137910,1556,1556,1556,1556,1
|
|
20241022,091700,102136354,1549,1548,1549,1548,90
|
|
20241022,091600,101996963,1549,1555,1555,1549,15347
|
|
20241022,091500,78188395,1554,1555,1555,1554,1707
|
|
20241022,091400,75535712,1559,1560,1560,1554,14539
|
|
20241022,091300,52935338,1567,1567,1567,1567,2000
|
|
20241022,091200,49801338,1557,1559,1559,1557,1168
|
|
20241022,091100,47982329,1559,1567,1567,1559,16487
|
|
20241022,091000,22245374,1565,1565,1565,1565,72
|
|
20241022,090900,22132694,1565,1566,1566,1565,320
|
|
20241022,090800,21631594,1566,1567,1567,1566,1031
|
|
20241022,090700,20016834,1576,1576,1576,1576,5
|
|
20241022,090600,20008954,1576,1576,1576,1576,0
|
|
20241022,090500,20008954,1576,1576,1576,1576,32
|
|
20241022,090400,19958522,1576,1576,1576,1576,0
|
|
20241022,090300,19958522,1576,1571,1576,1568,10002
|
|
20241022,090200,4262085,1576,1576,1576,1576,3
|
|
20241022,090100,4257357,1576,1575,1576,1575,194
|
|
20241022,090000,3951801,1575,1568,1575,1568,2520
|