595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185200,523238433,1268,1268,1268,1268,13612
|
|
20241022,185100,523238433,1268,1268,1268,1268,0
|
|
20241022,185000,523238433,1268,1268,1268,1268,0
|
|
20241022,184900,523238433,1268,1268,1268,1268,0
|
|
20241022,184800,523238433,1268,1268,1268,1268,0
|
|
20241022,184700,523238433,1268,1268,1268,1268,0
|
|
20241022,184600,523238433,1268,1268,1268,1268,0
|
|
20241022,184500,523238433,1268,1268,1268,1268,0
|
|
20241022,184400,523238433,1268,1268,1268,1268,0
|
|
20241022,184300,523238433,1268,1268,1268,1268,0
|
|
20241022,184200,523238433,1268,1268,1268,1268,0
|
|
20241022,184100,523238433,1268,1268,1268,1268,0
|
|
20241022,184000,523238433,1268,1268,1268,1268,0
|
|
20241022,183900,523238433,1268,1268,1268,1268,0
|
|
20241022,183800,523238433,1268,1268,1268,1268,0
|
|
20241022,183700,523238433,1268,1268,1268,1268,0
|
|
20241022,183600,523238433,1268,1268,1268,1268,0
|
|
20241022,183500,523238433,1268,1268,1268,1268,0
|
|
20241022,183400,523238433,1268,1268,1268,1268,0
|
|
20241022,183300,523238433,1268,1268,1268,1268,0
|
|
20241022,183200,523238433,1268,1268,1268,1268,0
|
|
20241022,183100,523238433,1268,1268,1268,1268,0
|
|
20241022,183000,523238433,1268,1268,1268,1268,0
|
|
20241022,182900,523238433,1268,1268,1268,1268,0
|
|
20241022,182800,523238433,1268,1268,1268,1268,0
|
|
20241022,182700,523238433,1268,1268,1268,1268,0
|
|
20241022,182600,523238433,1268,1268,1268,1268,0
|
|
20241022,182500,523238433,1268,1268,1268,1268,0
|
|
20241022,182400,523238433,1268,1268,1268,1268,0
|
|
20241022,182300,523238433,1268,1268,1268,1268,0
|
|
20241022,182200,523238433,1268,1268,1268,1268,13612
|
|
20241022,182100,523238433,1268,1268,1268,1268,0
|
|
20241022,182000,523238433,1268,1268,1268,1268,0
|
|
20241022,181900,523238433,1268,1268,1268,1268,0
|
|
20241022,181800,523238433,1268,1268,1268,1268,0
|
|
20241022,181700,523238433,1268,1268,1268,1268,0
|
|
20241022,181600,523238433,1268,1268,1268,1268,0
|
|
20241022,181500,523238433,1268,1268,1268,1268,0
|
|
20241022,181400,523238433,1268,1268,1268,1268,0
|
|
20241022,181300,523238433,1268,1268,1268,1268,0
|
|
20241022,181200,523238433,1268,1268,1268,1268,0
|
|
20241022,181100,523238433,1268,1268,1268,1268,0
|
|
20241022,181000,523238433,1268,1268,1268,1268,0
|
|
20241022,180900,523238433,1268,1268,1268,1268,0
|
|
20241022,180800,523238433,1268,1268,1268,1268,0
|
|
20241022,180700,523238433,1268,1268,1268,1268,0
|
|
20241022,180600,523238433,1268,1268,1268,1268,0
|
|
20241022,180500,523238433,1268,1268,1268,1268,0
|
|
20241022,180400,523238433,1268,1268,1268,1268,0
|
|
20241022,180300,523238433,1268,1268,1268,1268,0
|
|
20241022,180200,523238433,1268,1268,1268,1268,0
|
|
20241022,180100,523238433,1268,1268,1268,1268,0
|
|
20241022,180000,523238433,1268,1268,1268,1268,0
|
|
20241022,175900,523238433,1268,1268,1268,1268,0
|
|
20241022,175800,523238433,1268,1268,1268,1268,0
|
|
20241022,175700,523238433,1268,1268,1268,1268,0
|
|
20241022,175600,523238433,1268,1268,1268,1268,0
|
|
20241022,175500,523238433,1268,1268,1268,1268,0
|
|
20241022,175400,523238433,1268,1268,1268,1268,0
|
|
20241022,175300,523238433,1268,1268,1268,1268,0
|
|
20241022,175200,523238433,1268,1268,1268,1268,13612
|
|
20241022,175100,523238433,1268,1268,1268,1268,0
|
|
20241022,175000,523238433,1268,1268,1268,1268,0
|
|
20241022,174900,523238433,1268,1268,1268,1268,0
|
|
20241022,174800,523238433,1268,1268,1268,1268,0
|
|
20241022,174700,523238433,1268,1268,1268,1268,0
|
|
20241022,174600,523238433,1268,1268,1268,1268,0
|
|
20241022,174500,523238433,1268,1268,1268,1268,0
|
|
20241022,174400,523238433,1268,1268,1268,1268,0
|
|
20241022,174300,523238433,1268,1268,1268,1268,0
|
|
20241022,174200,523238433,1268,1268,1268,1268,0
|
|
20241022,174100,523238433,1268,1268,1268,1268,0
|
|
20241022,174000,523238433,1268,1268,1268,1268,0
|
|
20241022,173900,523238433,1268,1268,1268,1268,0
|
|
20241022,173800,523238433,1268,1268,1268,1268,0
|
|
20241022,173700,523238433,1268,1268,1268,1268,0
|
|
20241022,173600,523238433,1268,1268,1268,1268,0
|
|
20241022,173500,523238433,1268,1268,1268,1268,0
|
|
20241022,173400,523238433,1268,1268,1268,1268,0
|
|
20241022,173300,523238433,1268,1268,1268,1268,0
|
|
20241022,173200,523238433,1268,1268,1268,1268,0
|
|
20241022,173100,523238433,1268,1268,1268,1268,0
|
|
20241022,173000,523238433,1268,1268,1268,1268,0
|
|
20241022,172900,523238433,1268,1268,1268,1268,0
|
|
20241022,172800,523238433,1268,1268,1268,1268,0
|
|
20241022,172700,523238433,1268,1268,1268,1268,0
|
|
20241022,172600,523238433,1268,1268,1268,1268,0
|
|
20241022,172500,523238433,1268,1268,1268,1268,0
|
|
20241022,172400,523238433,1268,1268,1268,1268,0
|
|
20241022,172300,523238433,1268,1268,1268,1268,0
|
|
20241022,172200,523238433,1268,1268,1268,1268,13612
|
|
20241022,172100,523238433,1268,1268,1268,1268,0
|
|
20241022,172000,523238433,1268,1268,1268,1268,0
|
|
20241022,171900,523238433,1268,1268,1268,1268,0
|
|
20241022,171800,523238433,1268,1268,1268,1268,0
|
|
20241022,171700,523238433,1268,1268,1268,1268,0
|
|
20241022,171600,523238433,1268,1268,1268,1268,0
|
|
20241022,171500,523238433,1268,1268,1268,1268,0
|
|
20241022,171400,523238433,1268,1268,1268,1268,0
|
|
20241022,171300,523238433,1268,1268,1268,1268,0
|
|
20241022,171200,523238433,1268,1268,1268,1268,0
|
|
20241022,171100,523238433,1268,1268,1268,1268,0
|
|
20241022,171000,523238433,1268,1268,1268,1268,0
|
|
20241022,170900,523238433,1268,1268,1268,1268,0
|
|
20241022,170800,523238433,1268,1268,1268,1268,0
|
|
20241022,170700,523238433,1268,1268,1268,1268,0
|
|
20241022,170600,523238433,1268,1268,1268,1268,0
|
|
20241022,170500,523238433,1268,1268,1268,1268,0
|
|
20241022,170400,523238433,1268,1268,1268,1268,0
|
|
20241022,170300,523238433,1268,1268,1268,1268,0
|
|
20241022,170200,523238433,1268,1268,1268,1268,0
|
|
20241022,170100,523238433,1268,1268,1268,1268,0
|
|
20241022,170000,523238433,1268,1268,1268,1268,0
|
|
20241022,165900,523238433,1268,1268,1268,1268,0
|
|
20241022,165800,523238433,1268,1268,1268,1268,0
|
|
20241022,165700,523238433,1268,1268,1268,1268,0
|
|
20241022,165600,523238433,1268,1268,1268,1268,0
|
|
20241022,165500,523238433,1268,1268,1268,1268,0
|
|
20241022,165400,523238433,1268,1268,1268,1268,0
|
|
20241022,165300,523238433,1268,1268,1268,1268,0
|
|
20241022,165200,523238433,1268,1268,1268,1268,13612
|
|
20241022,165100,523238433,1268,1268,1268,1268,0
|
|
20241022,165000,523238433,1268,1268,1268,1268,0
|
|
20241022,164900,523238433,1268,1268,1268,1268,0
|
|
20241022,164800,523238433,1268,1268,1268,1268,0
|
|
20241022,164700,523238433,1268,1268,1268,1268,0
|
|
20241022,164600,523238433,1268,1268,1268,1268,0
|
|
20241022,164500,523238433,1268,1268,1268,1268,0
|
|
20241022,164400,523238433,1268,1268,1268,1268,0
|
|
20241022,164300,523238433,1268,1268,1268,1268,0
|
|
20241022,164200,523238433,1268,1268,1268,1268,0
|
|
20241022,164100,523238433,1268,1268,1268,1268,0
|
|
20241022,164000,523238433,1268,1268,1268,1268,0
|
|
20241022,163900,523238433,1268,1268,1268,1268,0
|
|
20241022,163800,523238433,1268,1268,1268,1268,0
|
|
20241022,163700,523238433,1268,1268,1268,1268,0
|
|
20241022,163600,523238433,1268,1268,1268,1268,0
|
|
20241022,163500,523238433,1268,1268,1268,1268,0
|
|
20241022,163400,523238433,1268,1268,1268,1268,0
|
|
20241022,163300,523238433,1268,1268,1268,1268,0
|
|
20241022,163200,523238433,1268,1268,1268,1268,0
|
|
20241022,163100,523238433,1268,1268,1268,1268,0
|
|
20241022,163000,523238433,1268,1268,1268,1268,0
|
|
20241022,162900,523238433,1268,1268,1268,1268,0
|
|
20241022,162800,523238433,1268,1268,1268,1268,0
|
|
20241022,162700,523238433,1268,1268,1268,1268,0
|
|
20241022,162600,523238433,1268,1268,1268,1268,0
|
|
20241022,162500,523238433,1268,1268,1268,1268,0
|
|
20241022,162400,523238433,1268,1268,1268,1268,0
|
|
20241022,162300,523238433,1268,1268,1268,1268,0
|
|
20241022,162200,523238433,1268,1268,1268,1268,13612
|
|
20241022,162100,523238433,1268,1268,1268,1268,0
|
|
20241022,162000,523238433,1268,1268,1268,1268,0
|
|
20241022,161900,523238433,1268,1268,1268,1268,0
|
|
20241022,161800,523238433,1268,1268,1268,1268,0
|
|
20241022,161700,523238433,1268,1268,1268,1268,0
|
|
20241022,161600,523238433,1268,1268,1268,1268,0
|
|
20241022,161500,523238433,1268,1268,1268,1268,0
|
|
20241022,161400,523238433,1268,1268,1268,1268,0
|
|
20241022,161300,523238433,1268,1268,1268,1268,0
|
|
20241022,161200,523238433,1268,1268,1268,1268,0
|
|
20241022,161100,523238433,1268,1268,1268,1268,0
|
|
20241022,161000,523238433,1268,1268,1268,1268,0
|
|
20241022,160900,523238433,1268,1268,1268,1268,0
|
|
20241022,160800,523238433,1268,1268,1268,1268,0
|
|
20241022,160700,523238433,1268,1268,1268,1268,0
|
|
20241022,160600,523238433,1268,1268,1268,1268,0
|
|
20241022,160500,523238433,1268,1268,1268,1268,0
|
|
20241022,160400,523238433,1268,1268,1268,1268,0
|
|
20241022,160300,523238433,1268,1268,1268,1268,0
|
|
20241022,160200,523238433,1268,1268,1268,1268,0
|
|
20241022,160100,523238433,1268,1268,1268,1268,0
|
|
20241022,160000,523238433,1268,1268,1268,1268,0
|
|
20241022,155900,523238433,1268,1268,1268,1268,0
|
|
20241022,155800,523238433,1268,1268,1268,1268,0
|
|
20241022,155700,523238433,1268,1268,1268,1268,0
|
|
20241022,155600,523238433,1268,1268,1268,1268,0
|
|
20241022,155500,523238433,1268,1268,1268,1268,0
|
|
20241022,155400,523238433,1268,1268,1268,1268,0
|
|
20241022,155300,523238433,1268,1268,1268,1268,0
|
|
20241022,155200,523238433,1268,1268,1268,1268,13612
|
|
20241022,155100,523238433,1268,1268,1268,1268,0
|
|
20241022,155000,523238433,1268,1268,1268,1268,0
|
|
20241022,154900,523238433,1268,1268,1268,1268,0
|
|
20241022,154800,523238433,1268,1268,1268,1268,0
|
|
20241022,154700,523238433,1268,1268,1268,1268,0
|
|
20241022,154600,523238433,1268,1268,1268,1268,0
|
|
20241022,154500,523238433,1268,1268,1268,1268,0
|
|
20241022,154400,523238433,1268,1268,1268,1268,0
|
|
20241022,154300,523238433,1268,1268,1268,1268,0
|
|
20241022,154200,523238433,1268,1268,1268,1268,0
|
|
20241022,154100,523238433,1268,1268,1268,1268,0
|
|
20241022,154000,523238433,1268,1268,1268,1268,0
|
|
20241022,153900,523238433,1268,1268,1268,1268,0
|
|
20241022,153800,523238433,1268,1268,1268,1268,0
|
|
20241022,153700,523238433,1268,1268,1268,1268,0
|
|
20241022,153600,523238433,1268,1268,1268,1268,0
|
|
20241022,153500,523238433,1268,1268,1268,1268,0
|
|
20241022,153400,523238433,1268,1268,1268,1268,0
|
|
20241022,153300,523238433,1268,1268,1268,1268,0
|
|
20241022,153200,523238433,1268,1268,1268,1268,0
|
|
20241022,153100,523238433,1268,1268,1268,1268,0
|
|
20241022,153000,523238433,1268,1268,1268,1268,13612
|
|
20241022,152900,505978417,1267,1267,1267,1267,0
|
|
20241022,152800,505978417,1267,1267,1267,1267,0
|
|
20241022,152700,505978417,1267,1267,1267,1267,0
|
|
20241022,152600,505978417,1267,1267,1267,1267,0
|
|
20241022,152500,505978417,1267,1267,1267,1267,0
|
|
20241022,152400,505978417,1267,1267,1267,1267,0
|
|
20241022,152300,505978417,1267,1267,1267,1267,0
|
|
20241022,152200,505978417,1267,1267,1267,1267,0
|
|
20241022,152100,505978417,1267,1267,1267,1267,0
|
|
20241022,152000,505978417,1267,1267,1267,1267,0
|
|
20241022,151900,505978417,1267,1268,1268,1267,539
|
|
20241022,151800,505295502,1267,1267,1268,1267,3
|
|
20241022,151700,505291700,1268,1269,1269,1267,4
|
|
20241022,151600,505286629,1267,1267,1267,1266,801
|
|
20241022,151500,504272561,1269,1266,1269,1266,3
|
|
20241022,151400,504268759,1267,1267,1269,1267,79
|
|
20241022,151300,504168662,1269,1269,1269,1269,0
|
|
20241022,151200,504168662,1269,1268,1269,1266,111
|
|
20241022,151100,504028118,1270,1270,1270,1270,0
|
|
20241022,151000,504028118,1270,1270,1270,1270,1
|
|
20241022,150900,504026848,1270,1266,1270,1266,3
|
|
20241022,150800,504023042,1270,1268,1270,1266,1002
|
|
20241022,150700,502754282,1270,1270,1270,1270,12
|
|
20241022,150600,502739042,1270,1270,1270,1270,0
|
|
20241022,150500,502739042,1270,1270,1270,1270,1
|
|
20241022,150400,502737772,1267,1268,1268,1267,1000
|
|
20241022,150300,501470771,1270,1270,1270,1270,1
|
|
20241022,150200,501469501,1270,1270,1270,1270,0
|
|
20241022,150100,501469501,1270,1270,1270,1270,0
|
|
20241022,150000,501469501,1270,1267,1270,1267,3302
|
|
20241022,145900,497276946,1268,1268,1268,1268,0
|
|
20241022,145800,497276946,1268,1269,1269,1268,7604
|
|
20241022,145700,487635072,1269,1269,1269,1269,0
|
|
20241022,145600,487635072,1269,1269,1269,1269,112
|
|
20241022,145500,487492944,1269,1269,1269,1268,11
|
|
20241022,145400,487478993,1269,1269,1270,1269,2196
|
|
20241022,145300,484690125,1269,1269,1270,1269,821
|
|
20241022,145200,483648275,1270,1270,1270,1270,45
|
|
20241022,145100,483591125,1269,1269,1270,1269,495
|
|
20241022,145000,482962676,1269,1269,1270,1269,466
|
|
20241022,144900,482371321,1269,1269,1269,1269,1434
|
|
20241022,144800,480551575,1270,1270,1270,1269,114
|
|
20241022,144700,480406906,1270,1271,1271,1270,1159
|
|
20241022,144600,478933826,1271,1271,1271,1270,1156
|
|
20241022,144500,477465559,1271,1271,1271,1271,1
|
|
20241022,144400,477464288,1271,1272,1272,1271,5
|
|
20241022,144300,477457931,1272,1272,1272,1272,0
|
|
20241022,144200,477457931,1272,1272,1272,1272,0
|
|
20241022,144100,477457931,1272,1272,1272,1272,10
|
|
20241022,144000,477445211,1270,1270,1270,1270,3000
|
|
20241022,143900,473635211,1272,1273,1273,1272,106
|
|
20241022,143800,473500279,1273,1273,1273,1273,0
|
|
20241022,143700,473500279,1273,1273,1273,1273,0
|
|
20241022,143600,473500279,1273,1273,1273,1273,0
|
|
20241022,143500,473500279,1273,1273,1273,1273,0
|
|
20241022,143400,473500279,1273,1273,1273,1273,0
|
|
20241022,143300,473500279,1273,1273,1273,1273,0
|
|
20241022,143200,473500279,1273,1273,1273,1273,0
|
|
20241022,143100,473500279,1273,1273,1273,1273,0
|
|
20241022,143000,473500279,1273,1273,1273,1273,8
|
|
20241022,142900,473490095,1273,1273,1273,1273,0
|
|
20241022,142800,473490095,1273,1273,1273,1273,5
|
|
20241022,142700,473483730,1273,1273,1273,1273,0
|
|
20241022,142600,473483730,1273,1273,1273,1273,0
|
|
20241022,142500,473483730,1273,1273,1273,1273,0
|
|
20241022,142400,473483730,1273,1273,1273,1273,2
|
|
20241022,142300,473481184,1275,1275,1275,1275,0
|
|
20241022,142200,473481184,1275,1275,1275,1275,0
|
|
20241022,142100,473481184,1275,1274,1275,1274,268
|
|
20241022,142000,473139579,1269,1269,1269,1269,0
|
|
20241022,141900,473139579,1269,1269,1269,1269,0
|
|
20241022,141800,473139579,1269,1270,1270,1269,362
|
|
20241022,141700,472680200,1270,1270,1270,1270,0
|
|
20241022,141600,472680200,1270,1270,1270,1270,50
|
|
20241022,141500,472616700,1269,1269,1269,1269,0
|
|
20241022,141400,472616700,1269,1269,1269,1269,0
|
|
20241022,141300,472616700,1269,1273,1273,1269,260
|
|
20241022,141200,472286600,1274,1274,1274,1274,0
|
|
20241022,141100,472286600,1274,1274,1274,1274,941
|
|
20241022,141000,471087766,1275,1275,1275,1275,0
|
|
20241022,140900,471087766,1275,1275,1275,1275,0
|
|
20241022,140800,471087766,1275,1275,1275,1275,0
|
|
20241022,140700,471087766,1275,1275,1275,1275,0
|
|
20241022,140600,471087766,1275,1275,1275,1275,0
|
|
20241022,140500,471087766,1275,1275,1275,1275,0
|
|
20241022,140400,471087766,1275,1275,1275,1275,0
|
|
20241022,140300,471087766,1275,1275,1275,1275,0
|
|
20241022,140200,471087766,1275,1275,1275,1275,3
|
|
20241022,140100,471083941,1275,1275,1275,1275,2
|
|
20241022,140000,471081391,1270,1270,1270,1270,70
|
|
20241022,135900,470992491,1275,1275,1275,1275,0
|
|
20241022,135800,470992491,1275,1275,1275,1275,1
|
|
20241022,135700,470991216,1275,1275,1276,1275,3597
|
|
20241022,135600,466404483,1275,1272,1275,1271,4319
|
|
20241022,135500,460904163,1271,1271,1271,1271,0
|
|
20241022,135400,460904163,1271,1271,1272,1271,2925
|
|
20241022,135300,457184483,1269,1269,1269,1269,0
|
|
20241022,135200,457184483,1269,1269,1269,1269,0
|
|
20241022,135100,457184483,1269,1269,1269,1269,0
|
|
20241022,135000,457184483,1269,1269,1269,1269,800
|
|
20241022,134900,456169283,1269,1269,1269,1269,0
|
|
20241022,134800,456169283,1269,1269,1269,1269,0
|
|
20241022,134700,456169283,1269,1269,1269,1269,0
|
|
20241022,134600,456169283,1269,1269,1269,1269,10
|
|
20241022,134500,456156593,1271,1271,1271,1271,5
|
|
20241022,134400,456150238,1271,1271,1271,1271,105
|
|
20241022,134300,456016783,1271,1270,1271,1270,300
|
|
20241022,134200,455635493,1271,1269,1271,1269,500
|
|
20241022,134100,455000063,1270,1270,1270,1270,0
|
|
20241022,134000,455000063,1270,1270,1270,1270,0
|
|
20241022,133900,455000063,1270,1270,1270,1270,0
|
|
20241022,133800,455000063,1270,1270,1270,1270,100
|
|
20241022,133700,454873063,1270,1270,1270,1270,25
|
|
20241022,133600,454841313,1270,1270,1271,1270,56
|
|
20241022,133500,454770163,1271,1271,1271,1271,0
|
|
20241022,133400,454770163,1271,1271,1271,1271,0
|
|
20241022,133300,454770163,1271,1271,1271,1271,0
|
|
20241022,133200,454770163,1271,1270,1271,1270,421
|
|
20241022,133100,454235090,1272,1272,1272,1272,0
|
|
20241022,133000,454235090,1272,1272,1272,1272,0
|
|
20241022,132900,454235090,1272,1272,1272,1272,0
|
|
20241022,132800,454235090,1272,1266,1272,1266,12314
|
|
20241022,132700,438617166,1266,1266,1266,1266,0
|
|
20241022,132600,438617166,1266,1266,1266,1266,0
|
|
20241022,132500,438617166,1266,1266,1266,1266,0
|
|
20241022,132400,438617166,1266,1266,1266,1266,0
|
|
20241022,132300,438617166,1266,1266,1266,1266,0
|
|
20241022,132200,438617166,1266,1266,1266,1266,0
|
|
20241022,132100,438617166,1266,1266,1266,1266,830
|
|
20241022,132000,437566386,1266,1266,1266,1266,10
|
|
20241022,131900,437553726,1259,1259,1259,1259,0
|
|
20241022,131800,437553726,1259,1259,1259,1259,0
|
|
20241022,131700,437553726,1259,1259,1259,1259,0
|
|
20241022,131600,437553726,1259,1259,1259,1259,0
|
|
20241022,131500,437553726,1259,1259,1266,1258,11
|
|
20241022,131400,437539874,1256,1264,1264,1256,14094
|
|
20241022,131300,419782520,1263,1264,1264,1263,200
|
|
20241022,131200,419529899,1266,1266,1266,1266,14
|
|
20241022,131100,419512175,1267,1265,1267,1265,5000
|
|
20241022,131000,413179089,1265,1265,1265,1265,0
|
|
20241022,130900,413179089,1265,1264,1265,1264,500
|
|
20241022,130800,412546689,1264,1264,1264,1264,0
|
|
20241022,130700,412546689,1264,1264,1264,1264,0
|
|
20241022,130600,412546689,1264,1264,1264,1264,0
|
|
20241022,130500,412546689,1264,1264,1264,1264,0
|
|
20241022,130400,412546689,1264,1264,1264,1264,0
|
|
20241022,130300,412546689,1264,1264,1264,1264,0
|
|
20241022,130200,412546689,1264,1264,1264,1264,1000
|
|
20241022,130100,411282689,1263,1263,1263,1263,1
|
|
20241022,130000,411281426,1263,1262,1263,1262,99
|
|
20241022,125900,411156487,1262,1262,1262,1262,0
|
|
20241022,125800,411156487,1262,1262,1262,1262,1
|
|
20241022,125700,411155225,1261,1261,1261,1261,0
|
|
20241022,125600,411155225,1261,1261,1261,1261,1
|
|
20241022,125500,411153964,1262,1263,1263,1261,3688
|
|
20241022,125400,406499926,1264,1264,1264,1264,1
|
|
20241022,125300,406498662,1265,1265,1265,1265,0
|
|
20241022,125200,406498662,1265,1265,1265,1265,0
|
|
20241022,125100,406498662,1265,1265,1265,1265,0
|
|
20241022,125000,406498662,1265,1265,1265,1265,1
|
|
20241022,124900,406497397,1264,1263,1264,1263,359
|
|
20241022,124800,406043631,1263,1263,1263,1263,204
|
|
20241022,124700,405785979,1263,1263,1263,1263,1
|
|
20241022,124600,405784716,1262,1262,1262,1262,0
|
|
20241022,124500,405784716,1262,1262,1262,1262,15
|
|
20241022,124400,405765786,1262,1262,1262,1262,50
|
|
20241022,124300,405702686,1263,1263,1263,1263,0
|
|
20241022,124200,405702686,1263,1264,1264,1263,67
|
|
20241022,124100,405618062,1264,1264,1264,1264,840
|
|
20241022,124000,404556302,1265,1261,1265,1261,4429
|
|
20241022,123900,398959903,1261,1261,1261,1261,44
|
|
20241022,123800,398904419,1261,1261,1261,1261,22
|
|
20241022,123700,398876677,1260,1260,1260,1260,40
|
|
20241022,123600,398826277,1260,1260,1260,1260,10
|
|
20241022,123500,398813677,1260,1260,1260,1260,0
|
|
20241022,123400,398813677,1260,1260,1260,1260,1
|
|
20241022,123300,398812417,1259,1259,1259,1259,1
|
|
20241022,123200,398811158,1260,1260,1260,1260,10
|
|
20241022,123100,398798558,1260,1261,1261,1260,1014
|
|
20241022,123000,397519918,1260,1260,1260,1260,0
|
|
20241022,122900,397519918,1260,1260,1260,1260,0
|
|
20241022,122800,397519918,1260,1260,1260,1260,30
|
|
20241022,122700,397482118,1261,1261,1261,1261,6
|
|
20241022,122600,397474552,1261,1261,1261,1261,0
|
|
20241022,122500,397474552,1261,1260,1261,1260,70
|
|
20241022,122400,397386350,1261,1261,1261,1261,2
|
|
20241022,122300,397383828,1261,1261,1261,1261,3
|
|
20241022,122200,397380045,1261,1261,1261,1261,2
|
|
20241022,122100,397377523,1261,1261,1261,1261,2
|
|
20241022,122000,397375001,1261,1261,1261,1261,3
|
|
20241022,121900,397371218,1261,1261,1261,1261,4
|
|
20241022,121800,397366174,1261,1261,1261,1261,6
|
|
20241022,121700,397358608,1261,1261,1261,1261,3
|
|
20241022,121600,397354825,1261,1261,1261,1261,3
|
|
20241022,121500,397351042,1260,1260,1260,1260,0
|
|
20241022,121400,397351042,1260,1260,1260,1260,0
|
|
20241022,121300,397351042,1260,1261,1261,1260,54
|
|
20241022,121200,397282982,1261,1261,1261,1261,24
|
|
20241022,121100,397252718,1261,1260,1261,1260,96
|
|
20241022,121000,397131754,1260,1260,1260,1260,16
|
|
20241022,120900,397111594,1260,1259,1260,1259,48
|
|
20241022,120800,397051144,1260,1260,1260,1260,0
|
|
20241022,120700,397051144,1260,1260,1260,1260,0
|
|
20241022,120600,397051144,1260,1260,1260,1260,52
|
|
20241022,120500,396985624,1260,1260,1260,1260,60
|
|
20241022,120400,396910024,1260,1260,1260,1260,0
|
|
20241022,120300,396910024,1260,1260,1260,1260,450
|
|
20241022,120200,396343024,1259,1259,1259,1259,0
|
|
20241022,120100,396343024,1259,1259,1259,1259,104
|
|
20241022,120000,396212088,1259,1259,1259,1259,17
|
|
20241022,115900,396190685,1256,1257,1257,1256,672
|
|
20241022,115800,395346342,1257,1257,1257,1257,0
|
|
20241022,115700,395346342,1257,1257,1257,1257,3053
|
|
20241022,115600,391508721,1255,1255,1255,1255,0
|
|
20241022,115500,391508721,1255,1255,1255,1255,0
|
|
20241022,115400,391508721,1255,1263,1263,1255,32803
|
|
20241022,115300,350266651,1263,1263,1263,1263,0
|
|
20241022,115200,350266651,1263,1263,1263,1263,33
|
|
20241022,115100,350224972,1264,1264,1264,1264,0
|
|
20241022,115000,350224972,1264,1264,1264,1264,0
|
|
20241022,114900,350224972,1264,1264,1264,1264,1
|
|
20241022,114800,350223708,1264,1264,1264,1264,2
|
|
20241022,114700,350221180,1264,1264,1264,1264,10
|
|
20241022,114600,350208540,1264,1263,1264,1263,105
|
|
20241022,114500,350075920,1264,1264,1264,1264,0
|
|
20241022,114400,350075920,1264,1264,1264,1264,0
|
|
20241022,114300,350075920,1264,1264,1264,1264,0
|
|
20241022,114200,350075920,1264,1264,1264,1264,1000
|
|
20241022,114100,348811920,1264,1264,1264,1264,0
|
|
20241022,114000,348811920,1264,1264,1264,1264,0
|
|
20241022,113900,348811920,1264,1264,1264,1264,1
|
|
20241022,113800,348810656,1263,1263,1263,1263,2477
|
|
20241022,113700,345682205,1264,1262,1264,1262,10
|
|
20241022,113600,345669567,1261,1261,1261,1261,1521
|
|
20241022,113500,343751586,1260,1262,1262,1260,1995
|
|
20241022,113400,341237177,1262,1262,1262,1262,233
|
|
20241022,113300,340943131,1263,1264,1264,1263,206
|
|
20241022,113200,340682753,1263,1263,1263,1263,200
|
|
20241022,113100,340430153,1262,1264,1264,1262,2127
|
|
20241022,113000,337744820,1264,1264,1264,1264,5
|
|
20241022,112900,337738500,1263,1263,1263,1263,94
|
|
20241022,112800,337619778,1263,1263,1263,1263,0
|
|
20241022,112700,337619778,1263,1263,1263,1263,5
|
|
20241022,112600,337613463,1262,1262,1262,1262,0
|
|
20241022,112500,337613463,1262,1262,1262,1262,0
|
|
20241022,112400,337613463,1262,1262,1262,1262,2
|
|
20241022,112300,337610939,1263,1263,1263,1263,0
|
|
20241022,112200,337610939,1263,1263,1263,1263,1
|
|
20241022,112100,337609676,1261,1261,1261,1261,0
|
|
20241022,112000,337609676,1261,1261,1261,1261,0
|
|
20241022,111900,337609676,1261,1261,1261,1261,1
|
|
20241022,111800,337608415,1261,1261,1261,1261,0
|
|
20241022,111700,337608415,1261,1261,1261,1261,104
|
|
20241022,111600,337477271,1260,1260,1260,1260,8
|
|
20241022,111500,337467191,1260,1264,1264,1260,3342
|
|
20241022,111400,333253859,1264,1264,1264,1264,0
|
|
20241022,111300,333253859,1264,1264,1264,1264,0
|
|
20241022,111200,333253859,1264,1265,1265,1264,10
|
|
20241022,111100,333241214,1265,1264,1265,1263,108
|
|
20241022,111000,333104803,1267,1267,1267,1267,4
|
|
20241022,110900,333099735,1268,1267,1268,1267,27
|
|
20241022,110800,333065525,1264,1264,1264,1264,1
|
|
20241022,110700,333064261,1267,1267,1267,1267,0
|
|
20241022,110600,333064261,1267,1267,1267,1267,70
|
|
20241022,110500,332975571,1260,1263,1263,1260,5163
|
|
20241022,110400,326468504,1262,1267,1267,1262,4629
|
|
20241022,110300,320615102,1268,1268,1268,1268,0
|
|
20241022,110200,320615102,1268,1268,1268,1268,0
|
|
20241022,110100,320615102,1268,1267,1268,1267,101
|
|
20241022,110000,320487134,1266,1266,1266,1266,0
|
|
20241022,105900,320487134,1266,1266,1266,1266,786
|
|
20241022,105800,319492058,1265,1266,1266,1265,31
|
|
20241022,105700,319452829,1266,1266,1266,1266,7
|
|
20241022,105600,319443967,1266,1266,1266,1266,63
|
|
20241022,105500,319364209,1265,1265,1265,1265,0
|
|
20241022,105400,319364209,1265,1266,1266,1265,40
|
|
20241022,105300,319313579,1267,1267,1267,1267,9
|
|
20241022,105200,319302176,1268,1269,1269,1268,322
|
|
20241022,105100,318893858,1269,1270,1271,1269,3558
|
|
20241022,105000,314375443,1271,1271,1271,1271,0
|
|
20241022,104900,314375443,1271,1271,1271,1271,0
|
|
20241022,104800,314375443,1271,1271,1271,1271,0
|
|
20241022,104700,314375443,1271,1268,1271,1267,433
|
|
20241022,104600,313826725,1268,1268,1268,1268,0
|
|
20241022,104500,313826725,1268,1268,1268,1268,2
|
|
20241022,104400,313824189,1268,1268,1268,1268,50
|
|
20241022,104300,313760789,1268,1268,1268,1268,0
|
|
20241022,104200,313760789,1268,1268,1268,1268,5
|
|
20241022,104100,313754449,1272,1268,1272,1268,410
|
|
20241022,104000,313234565,1274,1274,1274,1274,1
|
|
20241022,103900,313233291,1268,1269,1269,1268,784
|
|
20241022,103800,312238499,1269,1269,1269,1269,0
|
|
20241022,103700,312238499,1269,1274,1274,1269,128
|
|
20241022,103600,312075947,1275,1269,1275,1269,500
|
|
20241022,103500,311441223,1269,1268,1269,1267,2137
|
|
20241022,103400,308731597,1268,1265,1268,1265,890
|
|
20241022,103300,307605447,1264,1269,1269,1264,395
|
|
20241022,103200,307105964,1265,1265,1265,1265,0
|
|
20241022,103100,307105964,1265,1265,1265,1265,10
|
|
20241022,103000,307093314,1269,1269,1269,1269,500
|
|
20241022,102900,306458814,1269,1269,1269,1269,59
|
|
20241022,102800,306383943,1269,1269,1269,1269,0
|
|
20241022,102700,306383943,1269,1269,1269,1269,79
|
|
20241022,102600,306283692,1269,1269,1269,1269,0
|
|
20241022,102500,306283692,1269,1270,1270,1262,1339
|
|
20241022,102400,304592123,1273,1273,1273,1273,0
|
|
20241022,102300,304592123,1273,1273,1273,1273,200
|
|
20241022,102200,304337523,1273,1273,1273,1273,30
|
|
20241022,102100,304299333,1275,1274,1275,1274,2
|
|
20241022,102000,304296784,1274,1274,1274,1274,31
|
|
20241022,101900,304257290,1278,1278,1278,1278,0
|
|
20241022,101800,304257290,1278,1270,1279,1270,2005
|
|
20241022,101700,301697598,1270,1270,1270,1270,183
|
|
20241022,101600,301465188,1270,1262,1270,1262,1617
|
|
20241022,101500,299413196,1260,1260,1260,1260,200
|
|
20241022,101400,299161196,1260,1256,1260,1256,1718
|
|
20241022,101300,297000516,1259,1259,1259,1257,10588
|
|
20241022,101200,283681630,1259,1262,1262,1259,5168
|
|
20241022,101100,277169239,1262,1269,1269,1262,5861
|
|
20241022,101000,269771685,1266,1266,1266,1266,325
|
|
20241022,100900,269360235,1266,1265,1266,1265,203
|
|
20241022,100800,269103257,1266,1265,1266,1265,7
|
|
20241022,100700,269094401,1265,1266,1266,1265,531
|
|
20241022,100600,268422655,1266,1266,1266,1266,301
|
|
20241022,100500,268041589,1266,1266,1266,1266,220
|
|
20241022,100400,267763069,1266,1265,1266,1262,3849
|
|
20241022,100300,262893797,1265,1265,1265,1265,10
|
|
20241022,100200,262881147,1265,1264,1265,1264,298
|
|
20241022,100100,262504275,1261,1261,1264,1260,5957
|
|
20241022,100000,254997792,1261,1262,1262,1261,3396
|
|
20241022,095900,250712721,1265,1266,1266,1261,15702
|
|
20241022,095800,230883770,1266,1266,1266,1266,1333
|
|
20241022,095700,229196192,1266,1267,1267,1266,2089
|
|
20241022,095600,226549800,1267,1268,1268,1267,1000
|
|
20241022,095500,225282700,1267,1269,1271,1267,2862
|
|
20241022,095400,221653274,1271,1272,1273,1270,7052
|
|
20241022,095300,212692618,1272,1272,1272,1272,1029
|
|
20241022,095200,211383730,1273,1274,1274,1273,972
|
|
20241022,095100,210146152,1274,1278,1278,1274,639
|
|
20241022,095000,209331422,1278,1274,1278,1274,570
|
|
20241022,094900,208603642,1274,1274,1275,1274,332
|
|
20241022,094800,208180673,1274,1274,1274,1273,2851
|
|
20241022,094700,204550542,1282,1275,1282,1273,7772
|
|
20241022,094600,194647055,1275,1278,1278,1275,5576
|
|
20241022,094500,187531960,1277,1278,1280,1277,3313
|
|
20241022,094400,183300151,1279,1284,1284,1278,13514
|
|
20241022,094300,165992177,1285,1285,1285,1285,221
|
|
20241022,094200,165708192,1285,1286,1286,1285,2820
|
|
20241022,094100,162083111,1289,1287,1289,1285,2879
|
|
20241022,094000,158380010,1287,1289,1290,1287,7427
|
|
20241022,093900,148810597,1290,1291,1293,1290,7456
|
|
20241022,093800,139190001,1292,1293,1293,1292,1713
|
|
20241022,093700,136976745,1293,1296,1299,1293,4604
|
|
20241022,093600,131017137,1302,1297,1302,1297,1800
|
|
20241022,093500,128673834,1302,1302,1302,1297,611
|
|
20241022,093400,127878321,1302,1303,1303,1296,2595
|
|
20241022,093300,124512191,1303,1304,1304,1303,3
|
|
20241022,093200,124508280,1297,1299,1304,1297,1803
|
|
20241022,093100,122167911,1304,1300,1304,1298,1833
|
|
20241022,093000,119786137,1304,1304,1304,1301,519
|
|
20241022,092900,119110867,1304,1304,1304,1304,400
|
|
20241022,092800,118589267,1304,1302,1304,1302,32
|
|
20241022,092700,118547599,1302,1302,1302,1299,840
|
|
20241022,092600,117456319,1302,1302,1302,1298,35
|
|
20241022,092500,117410869,1298,1302,1302,1298,501
|
|
20241022,092400,116760234,1299,1302,1302,1299,22
|
|
20241022,092300,116731593,1302,1302,1302,1302,0
|
|
20241022,092200,116731593,1302,1302,1302,1302,3
|
|
20241022,092100,116727687,1295,1298,1299,1295,2840
|
|
20241022,092000,113041681,1298,1295,1298,1295,2298
|
|
20241022,091900,110065765,1295,1295,1295,1290,5493
|
|
20241022,091800,102972314,1295,1301,1306,1293,29226
|
|
20241022,091700,65030607,1301,1303,1303,1301,531
|
|
20241022,091600,64339236,1302,1307,1309,1302,2050
|
|
20241022,091500,61669023,1311,1307,1311,1303,1583
|
|
20241022,091400,59602292,1307,1307,1307,1307,256
|
|
20241022,091300,59267700,1307,1304,1307,1302,3354
|
|
20241022,091200,54895950,1307,1308,1308,1305,7673
|
|
20241022,091100,44874315,1308,1309,1309,1308,2658
|
|
20241022,091000,41397586,1308,1309,1309,1308,4324
|
|
20241022,090900,35741784,1309,1312,1312,1309,3650
|
|
20241022,090800,30960913,1313,1324,1324,1313,2400
|
|
20241022,090700,27809182,1324,1324,1324,1324,6
|
|
20241022,090600,27801238,1324,1323,1325,1323,460
|
|
20241022,090500,27192208,1325,1323,1325,1323,584
|
|
20241022,090400,26419326,1315,1318,1318,1315,1616
|
|
20241022,090300,24293397,1330,1330,1330,1330,3
|
|
20241022,090200,24289407,1317,1318,1318,1317,758
|
|
20241022,090100,23291077,1318,1318,1318,1318,0
|
|
20241022,090000,23291077,1318,1311,1334,1311,17756
|