602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185900,134276946,1243,1243,1243,1243,4075
|
|
20241018,185800,134276946,1243,1243,1243,1243,0
|
|
20241018,185700,134276946,1243,1243,1243,1243,0
|
|
20241018,185600,134276946,1243,1243,1243,1243,0
|
|
20241018,185500,134276946,1243,1243,1243,1243,0
|
|
20241018,185400,134276946,1243,1243,1243,1243,0
|
|
20241018,185300,134276946,1243,1243,1243,1243,0
|
|
20241018,185200,134276946,1243,1243,1243,1243,0
|
|
20241018,185100,134276946,1243,1243,1243,1243,0
|
|
20241018,185000,134276946,1243,1243,1243,1243,0
|
|
20241018,184900,134276946,1243,1243,1243,1243,0
|
|
20241018,184800,134276946,1243,1243,1243,1243,0
|
|
20241018,184700,134276946,1243,1243,1243,1243,0
|
|
20241018,184600,134276946,1243,1243,1243,1243,0
|
|
20241018,184500,134276946,1243,1243,1243,1243,0
|
|
20241018,184400,134276946,1243,1243,1243,1243,0
|
|
20241018,184300,134276946,1243,1243,1243,1243,0
|
|
20241018,184200,134276946,1243,1243,1243,1243,0
|
|
20241018,184100,134276946,1243,1243,1243,1243,0
|
|
20241018,184000,134276946,1243,1243,1243,1243,0
|
|
20241018,183900,134276946,1243,1243,1243,1243,0
|
|
20241018,183800,134276946,1243,1243,1243,1243,0
|
|
20241018,183700,134276946,1243,1243,1243,1243,0
|
|
20241018,183600,134276946,1243,1243,1243,1243,0
|
|
20241018,183500,134276946,1243,1243,1243,1243,0
|
|
20241018,183400,134276946,1243,1243,1243,1243,0
|
|
20241018,183300,134276946,1243,1243,1243,1243,0
|
|
20241018,183200,134276946,1243,1243,1243,1243,0
|
|
20241018,183100,134276946,1243,1243,1243,1243,0
|
|
20241018,183000,134276946,1243,1243,1243,1243,0
|
|
20241018,182900,134276946,1243,1243,1243,1243,4075
|
|
20241018,182800,134276946,1243,1243,1243,1243,0
|
|
20241018,182700,134276946,1243,1243,1243,1243,0
|
|
20241018,182600,134276946,1243,1243,1243,1243,0
|
|
20241018,182500,134276946,1243,1243,1243,1243,0
|
|
20241018,182400,134276946,1243,1243,1243,1243,0
|
|
20241018,182300,134276946,1243,1243,1243,1243,0
|
|
20241018,182200,134276946,1243,1243,1243,1243,0
|
|
20241018,182100,134276946,1243,1243,1243,1243,0
|
|
20241018,182000,134276946,1243,1243,1243,1243,0
|
|
20241018,181900,134276946,1243,1243,1243,1243,0
|
|
20241018,181800,134276946,1243,1243,1243,1243,0
|
|
20241018,181700,134276946,1243,1243,1243,1243,0
|
|
20241018,181600,134276946,1243,1243,1243,1243,0
|
|
20241018,181500,134276946,1243,1243,1243,1243,0
|
|
20241018,181400,134276946,1243,1243,1243,1243,0
|
|
20241018,181300,134276946,1243,1243,1243,1243,0
|
|
20241018,181200,134276946,1243,1243,1243,1243,0
|
|
20241018,181100,134276946,1243,1243,1243,1243,0
|
|
20241018,181000,134276946,1243,1243,1243,1243,0
|
|
20241018,180900,134276946,1243,1243,1243,1243,0
|
|
20241018,180800,134276946,1243,1243,1243,1243,0
|
|
20241018,180700,134276946,1243,1243,1243,1243,0
|
|
20241018,180600,134276946,1243,1243,1243,1243,0
|
|
20241018,180500,134276946,1243,1243,1243,1243,0
|
|
20241018,180400,134276946,1243,1243,1243,1243,0
|
|
20241018,180300,134276946,1243,1243,1243,1243,0
|
|
20241018,180200,134276946,1243,1243,1243,1243,0
|
|
20241018,180100,134276946,1243,1243,1243,1243,0
|
|
20241018,180000,134276946,1243,1243,1243,1243,0
|
|
20241018,175900,134276946,1243,1243,1243,1243,4075
|
|
20241018,175800,134276946,1243,1243,1243,1243,0
|
|
20241018,175700,134276946,1243,1243,1243,1243,0
|
|
20241018,175600,134276946,1243,1243,1243,1243,0
|
|
20241018,175500,134276946,1243,1243,1243,1243,0
|
|
20241018,175400,134276946,1243,1243,1243,1243,0
|
|
20241018,175300,134276946,1243,1243,1243,1243,0
|
|
20241018,175200,134276946,1243,1243,1243,1243,0
|
|
20241018,175100,134276946,1243,1243,1243,1243,0
|
|
20241018,175000,134276946,1243,1243,1243,1243,0
|
|
20241018,174900,134276946,1243,1243,1243,1243,0
|
|
20241018,174800,134276946,1243,1243,1243,1243,0
|
|
20241018,174700,134276946,1243,1243,1243,1243,0
|
|
20241018,174600,134276946,1243,1243,1243,1243,0
|
|
20241018,174500,134276946,1243,1243,1243,1243,0
|
|
20241018,174400,134276946,1243,1243,1243,1243,0
|
|
20241018,174300,134276946,1243,1243,1243,1243,0
|
|
20241018,174200,134276946,1243,1243,1243,1243,0
|
|
20241018,174100,134276946,1243,1243,1243,1243,0
|
|
20241018,174000,134276946,1243,1243,1243,1243,0
|
|
20241018,173900,134276946,1243,1243,1243,1243,0
|
|
20241018,173800,134276946,1243,1243,1243,1243,0
|
|
20241018,173700,134276946,1243,1243,1243,1243,0
|
|
20241018,173600,134276946,1243,1243,1243,1243,0
|
|
20241018,173500,134276946,1243,1243,1243,1243,0
|
|
20241018,173400,134276946,1243,1243,1243,1243,0
|
|
20241018,173300,134276946,1243,1243,1243,1243,0
|
|
20241018,173200,134276946,1243,1243,1243,1243,0
|
|
20241018,173100,134276946,1243,1243,1243,1243,0
|
|
20241018,173000,134276946,1243,1243,1243,1243,0
|
|
20241018,172900,134276946,1243,1243,1243,1243,4075
|
|
20241018,172800,134276946,1243,1243,1243,1243,0
|
|
20241018,172700,134276946,1243,1243,1243,1243,0
|
|
20241018,172600,134276946,1243,1243,1243,1243,0
|
|
20241018,172500,134276946,1243,1243,1243,1243,0
|
|
20241018,172400,134276946,1243,1243,1243,1243,0
|
|
20241018,172300,134276946,1243,1243,1243,1243,0
|
|
20241018,172200,134276946,1243,1243,1243,1243,0
|
|
20241018,172100,134276946,1243,1243,1243,1243,0
|
|
20241018,172000,134276946,1243,1243,1243,1243,0
|
|
20241018,171900,134276946,1243,1243,1243,1243,0
|
|
20241018,171800,134276946,1243,1243,1243,1243,0
|
|
20241018,171700,134276946,1243,1243,1243,1243,0
|
|
20241018,171600,134276946,1243,1243,1243,1243,0
|
|
20241018,171500,134276946,1243,1243,1243,1243,0
|
|
20241018,171400,134276946,1243,1243,1243,1243,0
|
|
20241018,171300,134276946,1243,1243,1243,1243,0
|
|
20241018,171200,134276946,1243,1243,1243,1243,0
|
|
20241018,171100,134276946,1243,1243,1243,1243,0
|
|
20241018,171000,134276946,1243,1243,1243,1243,0
|
|
20241018,170900,134276946,1243,1243,1243,1243,0
|
|
20241018,170800,134276946,1243,1243,1243,1243,0
|
|
20241018,170700,134276946,1243,1243,1243,1243,0
|
|
20241018,170600,134276946,1243,1243,1243,1243,0
|
|
20241018,170500,134276946,1243,1243,1243,1243,0
|
|
20241018,170400,134276946,1243,1243,1243,1243,0
|
|
20241018,170300,134276946,1243,1243,1243,1243,0
|
|
20241018,170200,134276946,1243,1243,1243,1243,0
|
|
20241018,170100,134276946,1243,1243,1243,1243,0
|
|
20241018,170000,134276946,1243,1243,1243,1243,0
|
|
20241018,165900,134276946,1243,1243,1243,1243,4075
|
|
20241018,165800,134276946,1243,1243,1243,1243,0
|
|
20241018,165700,134276946,1243,1243,1243,1243,0
|
|
20241018,165600,134276946,1243,1243,1243,1243,0
|
|
20241018,165500,134276946,1243,1243,1243,1243,0
|
|
20241018,165400,134276946,1243,1243,1243,1243,0
|
|
20241018,165300,134276946,1243,1243,1243,1243,0
|
|
20241018,165200,134276946,1243,1243,1243,1243,0
|
|
20241018,165100,134276946,1243,1243,1243,1243,0
|
|
20241018,165000,134276946,1243,1243,1243,1243,0
|
|
20241018,164900,134276946,1243,1243,1243,1243,0
|
|
20241018,164800,134276946,1243,1243,1243,1243,0
|
|
20241018,164700,134276946,1243,1243,1243,1243,0
|
|
20241018,164600,134276946,1243,1243,1243,1243,0
|
|
20241018,164500,134276946,1243,1243,1243,1243,0
|
|
20241018,164400,134276946,1243,1243,1243,1243,0
|
|
20241018,164300,134276946,1243,1243,1243,1243,0
|
|
20241018,164200,134276946,1243,1243,1243,1243,0
|
|
20241018,164100,134276946,1243,1243,1243,1243,0
|
|
20241018,164000,134276946,1243,1243,1243,1243,0
|
|
20241018,163900,134276946,1243,1243,1243,1243,0
|
|
20241018,163800,134276946,1243,1243,1243,1243,0
|
|
20241018,163700,134276946,1243,1243,1243,1243,0
|
|
20241018,163600,134276946,1243,1243,1243,1243,0
|
|
20241018,163500,134276946,1243,1243,1243,1243,0
|
|
20241018,163400,134276946,1243,1243,1243,1243,0
|
|
20241018,163300,134276946,1243,1243,1243,1243,0
|
|
20241018,163200,134276946,1243,1243,1243,1243,0
|
|
20241018,163100,134276946,1243,1243,1243,1243,0
|
|
20241018,163000,134276946,1243,1243,1243,1243,0
|
|
20241018,162900,134276946,1243,1243,1243,1243,4075
|
|
20241018,162800,134276946,1243,1243,1243,1243,0
|
|
20241018,162700,134276946,1243,1243,1243,1243,0
|
|
20241018,162600,134276946,1243,1243,1243,1243,0
|
|
20241018,162500,134276946,1243,1243,1243,1243,0
|
|
20241018,162400,134276946,1243,1243,1243,1243,0
|
|
20241018,162300,134276946,1243,1243,1243,1243,0
|
|
20241018,162200,134276946,1243,1243,1243,1243,0
|
|
20241018,162100,134276946,1243,1243,1243,1243,0
|
|
20241018,162000,134276946,1243,1243,1243,1243,0
|
|
20241018,161900,134276946,1243,1243,1243,1243,0
|
|
20241018,161800,134276946,1243,1243,1243,1243,0
|
|
20241018,161700,134276946,1243,1243,1243,1243,0
|
|
20241018,161600,134276946,1243,1243,1243,1243,0
|
|
20241018,161500,134276946,1243,1243,1243,1243,0
|
|
20241018,161400,134276946,1243,1243,1243,1243,0
|
|
20241018,161300,134276946,1243,1243,1243,1243,0
|
|
20241018,161200,134276946,1243,1243,1243,1243,0
|
|
20241018,161100,134276946,1243,1243,1243,1243,0
|
|
20241018,161000,134276946,1243,1243,1243,1243,0
|
|
20241018,160900,134276946,1243,1243,1243,1243,0
|
|
20241018,160800,134276946,1243,1243,1243,1243,0
|
|
20241018,160700,134276946,1243,1243,1243,1243,0
|
|
20241018,160600,134276946,1243,1243,1243,1243,0
|
|
20241018,160500,134276946,1243,1243,1243,1243,0
|
|
20241018,160400,134276946,1243,1243,1243,1243,0
|
|
20241018,160300,134276946,1243,1243,1243,1243,0
|
|
20241018,160200,134276946,1243,1243,1243,1243,0
|
|
20241018,160100,134276946,1243,1243,1243,1243,0
|
|
20241018,160000,134276946,1243,1243,1243,1243,0
|
|
20241018,155900,134276946,1243,1243,1243,1243,4075
|
|
20241018,155800,134276946,1243,1243,1243,1243,0
|
|
20241018,155700,134276946,1243,1243,1243,1243,0
|
|
20241018,155600,134276946,1243,1243,1243,1243,0
|
|
20241018,155500,134276946,1243,1243,1243,1243,0
|
|
20241018,155400,134276946,1243,1243,1243,1243,0
|
|
20241018,155300,134276946,1243,1243,1243,1243,0
|
|
20241018,155200,134276946,1243,1243,1243,1243,0
|
|
20241018,155100,134276946,1243,1243,1243,1243,0
|
|
20241018,155000,134276946,1243,1243,1243,1243,0
|
|
20241018,154900,134276946,1243,1243,1243,1243,0
|
|
20241018,154800,134276946,1243,1243,1243,1243,0
|
|
20241018,154700,134276946,1243,1243,1243,1243,0
|
|
20241018,154600,134276946,1243,1243,1243,1243,0
|
|
20241018,154500,134276946,1243,1243,1243,1243,0
|
|
20241018,154400,134276946,1243,1243,1243,1243,0
|
|
20241018,154300,134276946,1243,1243,1243,1243,0
|
|
20241018,154200,134276946,1243,1243,1243,1243,0
|
|
20241018,154100,134276946,1243,1243,1243,1243,0
|
|
20241018,154000,134276946,1243,1243,1243,1243,0
|
|
20241018,153900,134276946,1243,1243,1243,1243,0
|
|
20241018,153800,134276946,1243,1243,1243,1243,0
|
|
20241018,153700,134276946,1243,1243,1243,1243,0
|
|
20241018,153600,134276946,1243,1243,1243,1243,0
|
|
20241018,153500,134276946,1243,1243,1243,1243,0
|
|
20241018,153400,134276946,1243,1243,1243,1243,0
|
|
20241018,153300,134276946,1243,1243,1243,1243,0
|
|
20241018,153200,134276946,1243,1243,1243,1243,0
|
|
20241018,153100,134276946,1243,1243,1243,1243,0
|
|
20241018,153000,134276946,1243,1243,1243,1243,4075
|
|
20241018,152900,129211721,1243,1243,1243,1243,0
|
|
20241018,152800,129211721,1243,1243,1243,1243,0
|
|
20241018,152700,129211721,1243,1243,1243,1243,0
|
|
20241018,152600,129211721,1243,1243,1243,1243,0
|
|
20241018,152500,129211721,1243,1243,1243,1243,0
|
|
20241018,152400,129211721,1243,1243,1243,1243,0
|
|
20241018,152300,129211721,1243,1243,1243,1243,0
|
|
20241018,152200,129211721,1243,1243,1243,1243,0
|
|
20241018,152100,129211721,1243,1243,1243,1243,0
|
|
20241018,152000,129211721,1243,1243,1243,1243,0
|
|
20241018,151900,129211721,1243,1244,1244,1243,150
|
|
20241018,151800,129025258,1244,1244,1244,1244,100
|
|
20241018,151700,128900858,1249,1249,1249,1248,155
|
|
20241018,151600,128707317,1249,1249,1249,1249,200
|
|
20241018,151500,128457517,1249,1249,1249,1249,12
|
|
20241018,151400,128442529,1249,1249,1249,1249,522
|
|
20241018,151300,127790551,1249,1249,1249,1249,130
|
|
20241018,151200,127628181,1253,1249,1253,1249,72
|
|
20241018,151100,127538249,1253,1253,1253,1253,0
|
|
20241018,151000,127538249,1253,1249,1253,1249,281
|
|
20241018,150900,127187276,1249,1249,1249,1249,1
|
|
20241018,150800,127186027,1244,1244,1244,1244,1000
|
|
20241018,150700,125942027,1244,1244,1244,1244,90
|
|
20241018,150600,125830067,1249,1249,1249,1249,0
|
|
20241018,150500,125830067,1249,1249,1249,1249,0
|
|
20241018,150400,125830067,1249,1246,1249,1244,57
|
|
20241018,150300,125759134,1247,1251,1251,1247,149
|
|
20241018,150200,125572957,1254,1254,1254,1254,1
|
|
20241018,150100,125571703,1249,1254,1254,1249,141
|
|
20241018,150000,125395523,1249,1250,1250,1249,1265
|
|
20241018,145900,123814437,1249,1242,1249,1242,342
|
|
20241018,145800,123388238,1243,1249,1249,1243,37
|
|
20241018,145700,123342196,1249,1250,1250,1249,10
|
|
20241018,145600,123329705,1242,1251,1251,1241,9335
|
|
20241018,145500,111717089,1251,1248,1251,1246,753
|
|
20241018,145400,110777387,1248,1250,1251,1248,923
|
|
20241018,145300,109624873,1250,1249,1250,1249,432
|
|
20241018,145200,109085284,1250,1251,1251,1250,1718
|
|
20241018,145100,106937774,1255,1255,1255,1255,0
|
|
20241018,145000,106937774,1255,1255,1255,1255,0
|
|
20241018,144900,106937774,1255,1255,1255,1255,0
|
|
20241018,144800,106937774,1255,1255,1255,1255,0
|
|
20241018,144700,106937774,1255,1255,1255,1255,0
|
|
20241018,144600,106937774,1255,1255,1255,1255,5
|
|
20241018,144500,106931499,1255,1255,1255,1255,0
|
|
20241018,144400,106931499,1255,1255,1255,1255,0
|
|
20241018,144300,106931499,1255,1255,1255,1255,0
|
|
20241018,144200,106931499,1255,1255,1255,1255,1
|
|
20241018,144100,106930244,1250,1254,1254,1250,5897
|
|
20241018,144000,99558551,1254,1254,1254,1254,21
|
|
20241018,143900,99532217,1254,1254,1254,1254,0
|
|
20241018,143800,99532217,1254,1254,1254,1254,5
|
|
20241018,143700,99525947,1255,1255,1255,1255,0
|
|
20241018,143600,99525947,1255,1255,1255,1255,0
|
|
20241018,143500,99525947,1255,1255,1255,1255,0
|
|
20241018,143400,99525947,1255,1255,1255,1255,0
|
|
20241018,143300,99525947,1255,1255,1255,1255,0
|
|
20241018,143200,99525947,1255,1255,1255,1255,1
|
|
20241018,143100,99524692,1256,1256,1256,1256,0
|
|
20241018,143000,99524692,1256,1255,1256,1252,112
|
|
20241018,142900,99384430,1257,1252,1257,1250,681
|
|
20241018,142800,98533112,1258,1251,1258,1251,51
|
|
20241018,142700,98469304,1251,1252,1252,1251,24
|
|
20241018,142600,98439268,1258,1258,1258,1250,495
|
|
20241018,142500,97820447,1258,1258,1258,1258,7
|
|
20241018,142400,97811641,1258,1258,1258,1258,1
|
|
20241018,142300,97810383,1257,1254,1258,1251,8012
|
|
20241018,142200,87782319,1262,1255,1262,1253,1874
|
|
20241018,142100,85431232,1262,1258,1262,1255,8001
|
|
20241018,142000,75381332,1266,1266,1266,1266,10
|
|
20241018,141900,75368672,1267,1267,1267,1267,0
|
|
20241018,141800,75368672,1267,1267,1267,1267,0
|
|
20241018,141700,75368672,1267,1267,1267,1267,0
|
|
20241018,141600,75368672,1267,1267,1267,1267,0
|
|
20241018,141500,75368672,1267,1267,1267,1267,0
|
|
20241018,141400,75368672,1267,1267,1267,1267,0
|
|
20241018,141300,75368672,1267,1267,1267,1267,12
|
|
20241018,141200,75353468,1258,1259,1259,1258,10000
|
|
20241018,141100,62772899,1267,1267,1267,1267,0
|
|
20241018,141000,62772899,1267,1267,1267,1267,1
|
|
20241018,140900,62771632,1258,1258,1258,1258,0
|
|
20241018,140800,62771632,1258,1261,1261,1258,210
|
|
20241018,140700,62507269,1267,1267,1267,1267,0
|
|
20241018,140600,62507269,1267,1267,1267,1267,0
|
|
20241018,140500,62507269,1267,1267,1267,1267,0
|
|
20241018,140400,62507269,1267,1261,1267,1261,115
|
|
20241018,140300,62362248,1261,1258,1261,1258,335
|
|
20241018,140200,61940455,1258,1258,1258,1258,1001
|
|
20241018,140100,60681197,1258,1258,1258,1258,9
|
|
20241018,140000,60669875,1258,1258,1258,1258,1
|
|
20241018,135900,60668617,1258,1258,1258,1258,0
|
|
20241018,135800,60668617,1258,1258,1258,1258,10
|
|
20241018,135700,60656037,1261,1259,1261,1258,461
|
|
20241018,135600,60076092,1259,1260,1260,1259,3
|
|
20241018,135500,60072313,1259,1259,1259,1259,1
|
|
20241018,135400,60071054,1261,1260,1261,1259,1363
|
|
20241018,135300,58355013,1261,1261,1261,1260,2953
|
|
20241018,135200,54634225,1261,1261,1261,1261,1
|
|
20241018,135100,54632964,1261,1261,1261,1261,16
|
|
20241018,135000,54612788,1261,1261,1261,1261,8
|
|
20241018,134900,54602700,1261,1261,1261,1261,0
|
|
20241018,134800,54602700,1261,1261,1261,1261,0
|
|
20241018,134700,54602700,1261,1261,1261,1261,0
|
|
20241018,134600,54602700,1261,1261,1261,1261,0
|
|
20241018,134500,54602700,1261,1261,1261,1261,0
|
|
20241018,134400,54602700,1261,1261,1261,1261,22
|
|
20241018,134300,54574958,1261,1261,1261,1261,5
|
|
20241018,134200,54568653,1261,1261,1261,1261,0
|
|
20241018,134100,54568653,1261,1261,1261,1261,156
|
|
20241018,134000,54371937,1261,1261,1261,1261,0
|
|
20241018,133900,54371937,1261,1261,1261,1261,580
|
|
20241018,133800,53640557,1266,1266,1266,1266,0
|
|
20241018,133700,53640557,1266,1266,1266,1266,0
|
|
20241018,133600,53640557,1266,1266,1266,1266,0
|
|
20241018,133500,53640557,1266,1266,1266,1266,0
|
|
20241018,133400,53640557,1266,1266,1266,1266,0
|
|
20241018,133300,53640557,1266,1266,1266,1266,0
|
|
20241018,133200,53640557,1266,1266,1266,1266,0
|
|
20241018,133100,53640557,1266,1266,1266,1266,0
|
|
20241018,133000,53640557,1266,1266,1266,1266,0
|
|
20241018,132900,53640557,1266,1266,1266,1266,0
|
|
20241018,132800,53640557,1266,1266,1266,1266,0
|
|
20241018,132700,53640557,1266,1266,1266,1266,0
|
|
20241018,132600,53640557,1266,1266,1266,1266,0
|
|
20241018,132500,53640557,1266,1266,1266,1266,0
|
|
20241018,132400,53640557,1266,1266,1266,1266,0
|
|
20241018,132300,53640557,1266,1266,1266,1266,0
|
|
20241018,132200,53640557,1266,1266,1266,1266,0
|
|
20241018,132100,53640557,1266,1266,1266,1266,0
|
|
20241018,132000,53640557,1266,1266,1266,1266,0
|
|
20241018,131900,53640557,1266,1266,1266,1261,450
|
|
20241018,131800,53073097,1264,1262,1265,1262,22
|
|
20241018,131700,53045327,1266,1263,1266,1263,2
|
|
20241018,131600,53042798,1266,1266,1266,1266,1
|
|
20241018,131500,53041532,1262,1262,1262,1262,58
|
|
20241018,131400,52968336,1266,1266,1266,1266,1
|
|
20241018,131300,52967070,1267,1267,1267,1267,0
|
|
20241018,131200,52967070,1267,1267,1267,1267,225
|
|
20241018,131100,52681995,1269,1269,1269,1269,0
|
|
20241018,131000,52681995,1269,1269,1269,1269,0
|
|
20241018,130900,52681995,1269,1269,1269,1269,0
|
|
20241018,130800,52681995,1269,1269,1269,1269,1
|
|
20241018,130700,52680726,1262,1262,1262,1262,0
|
|
20241018,130600,52680726,1262,1262,1262,1262,0
|
|
20241018,130500,52680726,1262,1262,1262,1262,108
|
|
20241018,130400,52544430,1262,1262,1262,1262,589
|
|
20241018,130300,51801112,1262,1262,1262,1262,0
|
|
20241018,130200,51801112,1262,1262,1262,1262,200
|
|
20241018,130100,51548712,1263,1263,1263,1263,2238
|
|
20241018,130000,48722118,1263,1263,1263,1263,0
|
|
20241018,125900,48722118,1263,1263,1263,1263,0
|
|
20241018,125800,48722118,1263,1263,1263,1263,0
|
|
20241018,125700,48722118,1263,1263,1263,1263,0
|
|
20241018,125600,48722118,1263,1263,1263,1263,0
|
|
20241018,125500,48722118,1263,1263,1263,1263,0
|
|
20241018,125400,48722118,1263,1263,1263,1263,0
|
|
20241018,125300,48722118,1263,1263,1263,1263,0
|
|
20241018,125200,48722118,1263,1264,1264,1263,300
|
|
20241018,125100,48343158,1263,1263,1263,1263,0
|
|
20241018,125000,48343158,1263,1263,1263,1263,0
|
|
20241018,124900,48343158,1263,1263,1263,1263,0
|
|
20241018,124800,48343158,1263,1263,1263,1263,0
|
|
20241018,124700,48343158,1263,1270,1270,1263,21
|
|
20241018,124600,48316628,1263,1263,1263,1263,0
|
|
20241018,124500,48316628,1263,1264,1264,1263,1000
|
|
20241018,124400,47053558,1264,1264,1264,1264,24
|
|
20241018,124300,47023222,1263,1263,1263,1263,0
|
|
20241018,124200,47023222,1263,1264,1264,1263,670
|
|
20241018,124100,46177002,1265,1265,1265,1265,125
|
|
20241018,124000,46018877,1271,1271,1271,1271,0
|
|
20241018,123900,46018877,1271,1271,1271,1271,0
|
|
20241018,123800,46018877,1271,1271,1271,1271,10
|
|
20241018,123700,46006167,1267,1267,1267,1267,0
|
|
20241018,123600,46006167,1267,1267,1267,1267,0
|
|
20241018,123500,46006167,1267,1267,1267,1267,20
|
|
20241018,123400,45980827,1271,1271,1271,1271,0
|
|
20241018,123300,45980827,1271,1271,1271,1271,0
|
|
20241018,123200,45980827,1271,1271,1271,1271,0
|
|
20241018,123100,45980827,1271,1271,1271,1271,0
|
|
20241018,123000,45980827,1271,1271,1271,1271,0
|
|
20241018,122900,45980827,1271,1264,1271,1264,7000
|
|
20241018,122800,37119030,1264,1264,1264,1264,0
|
|
20241018,122700,37119030,1264,1264,1264,1264,5
|
|
20241018,122600,37112710,1264,1264,1264,1264,0
|
|
20241018,122500,37112710,1264,1266,1266,1264,2186
|
|
20241018,122400,34347724,1266,1266,1266,1266,0
|
|
20241018,122300,34347724,1266,1266,1266,1266,18
|
|
20241018,122200,34324936,1266,1266,1266,1266,14
|
|
20241018,122100,34307212,1266,1266,1266,1266,0
|
|
20241018,122000,34307212,1266,1266,1266,1266,100
|
|
20241018,121900,34180612,1266,1266,1266,1266,0
|
|
20241018,121800,34180612,1266,1266,1266,1266,0
|
|
20241018,121700,34180612,1266,1266,1266,1266,0
|
|
20241018,121600,34180612,1266,1266,1266,1266,0
|
|
20241018,121500,34180612,1266,1266,1266,1266,8
|
|
20241018,121400,34170484,1269,1269,1269,1269,0
|
|
20241018,121300,34170484,1269,1269,1269,1269,0
|
|
20241018,121200,34170484,1269,1269,1269,1269,63
|
|
20241018,121100,34090537,1271,1271,1271,1271,0
|
|
20241018,121000,34090537,1271,1271,1271,1271,0
|
|
20241018,120900,34090537,1271,1271,1271,1271,0
|
|
20241018,120800,34090537,1271,1271,1271,1271,0
|
|
20241018,120700,34090537,1271,1271,1271,1271,0
|
|
20241018,120600,34090537,1271,1271,1271,1271,0
|
|
20241018,120500,34090537,1271,1271,1271,1271,0
|
|
20241018,120400,34090537,1271,1271,1271,1271,0
|
|
20241018,120300,34090537,1271,1271,1271,1271,0
|
|
20241018,120200,34090537,1271,1271,1271,1271,0
|
|
20241018,120100,34090537,1271,1271,1271,1271,0
|
|
20241018,120000,34090537,1271,1271,1271,1271,0
|
|
20241018,115900,34090537,1271,1271,1271,1271,0
|
|
20241018,115800,34090537,1271,1271,1271,1271,0
|
|
20241018,115700,34090537,1271,1271,1271,1271,0
|
|
20241018,115600,34090537,1271,1271,1271,1271,0
|
|
20241018,115500,34090537,1271,1271,1271,1271,0
|
|
20241018,115400,34090537,1271,1271,1271,1271,0
|
|
20241018,115300,34090537,1271,1271,1271,1271,0
|
|
20241018,115200,34090537,1271,1271,1271,1271,0
|
|
20241018,115100,34090537,1271,1271,1271,1271,0
|
|
20241018,115000,34090537,1271,1271,1271,1271,0
|
|
20241018,114900,34090537,1271,1271,1271,1271,0
|
|
20241018,114800,34090537,1271,1271,1271,1271,0
|
|
20241018,114700,34090537,1271,1271,1271,1271,1
|
|
20241018,114600,34089266,1264,1264,1264,1264,0
|
|
20241018,114500,34089266,1264,1264,1264,1264,0
|
|
20241018,114400,34089266,1264,1264,1264,1264,0
|
|
20241018,114300,34089266,1264,1264,1264,1264,0
|
|
20241018,114200,34089266,1264,1264,1264,1264,0
|
|
20241018,114100,34089266,1264,1264,1264,1264,0
|
|
20241018,114000,34089266,1264,1264,1264,1264,300
|
|
20241018,113900,33710066,1263,1263,1263,1263,0
|
|
20241018,113800,33710066,1263,1263,1263,1263,0
|
|
20241018,113700,33710066,1263,1263,1263,1263,0
|
|
20241018,113600,33710066,1263,1263,1263,1263,1
|
|
20241018,113500,33708803,1271,1271,1271,1271,0
|
|
20241018,113400,33708803,1271,1271,1271,1271,0
|
|
20241018,113300,33708803,1271,1271,1271,1271,0
|
|
20241018,113200,33708803,1271,1271,1271,1271,0
|
|
20241018,113100,33708803,1271,1271,1271,1271,1
|
|
20241018,113000,33707532,1263,1263,1263,1263,0
|
|
20241018,112900,33707532,1263,1263,1263,1263,9
|
|
20241018,112800,33696165,1263,1263,1263,1263,0
|
|
20241018,112700,33696165,1263,1263,1263,1263,0
|
|
20241018,112600,33696165,1263,1263,1263,1263,0
|
|
20241018,112500,33696165,1263,1263,1263,1263,0
|
|
20241018,112400,33696165,1263,1263,1263,1263,5
|
|
20241018,112300,33689850,1271,1271,1271,1271,0
|
|
20241018,112200,33689850,1271,1271,1271,1271,1
|
|
20241018,112100,33688579,1263,1263,1263,1263,99
|
|
20241018,112000,33563542,1264,1264,1264,1264,1
|
|
20241018,111900,33562278,1271,1271,1271,1271,0
|
|
20241018,111800,33562278,1271,1271,1271,1271,0
|
|
20241018,111700,33562278,1271,1271,1271,1271,0
|
|
20241018,111600,33562278,1271,1271,1271,1271,0
|
|
20241018,111500,33562278,1271,1271,1271,1271,1
|
|
20241018,111400,33561007,1263,1263,1263,1263,1
|
|
20241018,111300,33559744,1263,1263,1263,1263,0
|
|
20241018,111200,33559744,1263,1263,1263,1263,55
|
|
20241018,111100,33490279,1264,1264,1264,1264,1039
|
|
20241018,111000,32176983,1271,1271,1271,1271,0
|
|
20241018,110900,32176983,1271,1271,1271,1271,0
|
|
20241018,110800,32176983,1271,1271,1271,1271,0
|
|
20241018,110700,32176983,1271,1271,1271,1271,0
|
|
20241018,110600,32176983,1271,1271,1271,1271,0
|
|
20241018,110500,32176983,1271,1271,1271,1271,0
|
|
20241018,110400,32176983,1271,1271,1271,1271,0
|
|
20241018,110300,32176983,1271,1271,1271,1271,1
|
|
20241018,110200,32175712,1264,1264,1264,1264,0
|
|
20241018,110100,32175712,1264,1264,1264,1264,0
|
|
20241018,110000,32175712,1264,1264,1264,1264,20
|
|
20241018,105900,32150432,1271,1271,1271,1271,1
|
|
20241018,105800,32149161,1264,1264,1264,1264,0
|
|
20241018,105700,32149161,1264,1264,1264,1264,2439
|
|
20241018,105600,29066265,1264,1264,1264,1264,3
|
|
20241018,105500,29062473,1271,1271,1271,1271,0
|
|
20241018,105400,29062473,1271,1271,1271,1271,0
|
|
20241018,105300,29062473,1271,1271,1271,1271,1
|
|
20241018,105200,29061202,1264,1264,1264,1264,0
|
|
20241018,105100,29061202,1264,1264,1264,1264,0
|
|
20241018,105000,29061202,1264,1264,1264,1264,407
|
|
20241018,104900,28546754,1271,1271,1271,1271,0
|
|
20241018,104800,28546754,1271,1271,1271,1271,1
|
|
20241018,104700,28545483,1271,1271,1271,1271,0
|
|
20241018,104600,28545483,1271,1271,1271,1271,0
|
|
20241018,104500,28545483,1271,1271,1271,1271,0
|
|
20241018,104400,28545483,1271,1264,1271,1264,100
|
|
20241018,104300,28419076,1271,1271,1271,1271,7
|
|
20241018,104200,28410179,1264,1264,1264,1264,3
|
|
20241018,104100,28406387,1272,1272,1272,1272,0
|
|
20241018,104000,28406387,1272,1272,1272,1272,0
|
|
20241018,103900,28406387,1272,1272,1272,1272,0
|
|
20241018,103800,28406387,1272,1272,1272,1272,0
|
|
20241018,103700,28406387,1272,1272,1272,1272,0
|
|
20241018,103600,28406387,1272,1272,1272,1272,0
|
|
20241018,103500,28406387,1272,1272,1272,1272,0
|
|
20241018,103400,28406387,1272,1272,1272,1272,0
|
|
20241018,103300,28406387,1272,1272,1272,1272,0
|
|
20241018,103200,28406387,1272,1272,1272,1272,0
|
|
20241018,103100,28406387,1272,1272,1272,1272,72
|
|
20241018,103000,28314803,1264,1264,1264,1264,0
|
|
20241018,102900,28314803,1264,1264,1264,1264,0
|
|
20241018,102800,28314803,1264,1264,1264,1264,0
|
|
20241018,102700,28314803,1264,1264,1264,1264,0
|
|
20241018,102600,28314803,1264,1264,1264,1264,413
|
|
20241018,102500,27792771,1264,1264,1264,1264,0
|
|
20241018,102400,27792771,1264,1264,1264,1264,0
|
|
20241018,102300,27792771,1264,1267,1267,1264,1068
|
|
20241018,102200,26439810,1268,1268,1268,1268,0
|
|
20241018,102100,26439810,1268,1269,1269,1268,526
|
|
20241018,102000,25772483,1275,1275,1275,1275,0
|
|
20241018,101900,25772483,1275,1269,1275,1269,4
|
|
20241018,101800,25767401,1269,1269,1269,1269,0
|
|
20241018,101700,25767401,1269,1269,1269,1269,400
|
|
20241018,101600,25259801,1269,1269,1269,1269,108
|
|
20241018,101500,25122749,1269,1269,1269,1269,0
|
|
20241018,101400,25122749,1269,1269,1269,1269,5000
|
|
20241018,101300,18777749,1269,1269,1269,1269,0
|
|
20241018,101200,18777749,1269,1269,1269,1269,0
|
|
20241018,101100,18777749,1269,1270,1270,1269,2958
|
|
20241018,101000,15022619,1275,1275,1275,1275,0
|
|
20241018,100900,15022619,1275,1275,1275,1275,0
|
|
20241018,100800,15022619,1275,1275,1275,1275,25
|
|
20241018,100700,14990744,1275,1275,1275,1275,28
|
|
20241018,100600,14955044,1276,1276,1276,1276,0
|
|
20241018,100500,14955044,1276,1276,1276,1276,2
|
|
20241018,100400,14952492,1270,1270,1270,1270,70
|
|
20241018,100300,14863592,1270,1272,1272,1270,668
|
|
20241018,100200,14014685,1276,1276,1276,1276,1
|
|
20241018,100100,14013409,1276,1276,1276,1276,0
|
|
20241018,100000,14013409,1276,1276,1276,1276,41
|
|
20241018,095900,13961093,1272,1272,1272,1272,0
|
|
20241018,095800,13961093,1272,1272,1272,1272,0
|
|
20241018,095700,13961093,1272,1274,1274,1272,1000
|
|
20241018,095600,12688086,1275,1275,1275,1275,13
|
|
20241018,095500,12671511,1275,1275,1275,1275,3
|
|
20241018,095400,12667686,1284,1284,1284,1284,57
|
|
20241018,095300,12594498,1284,1284,1284,1284,15
|
|
20241018,095200,12575238,1284,1284,1284,1284,0
|
|
20241018,095100,12575238,1284,1284,1284,1284,0
|
|
20241018,095000,12575238,1284,1284,1284,1284,0
|
|
20241018,094900,12575238,1284,1284,1284,1284,50
|
|
20241018,094800,12511038,1285,1285,1285,1285,0
|
|
20241018,094700,12511038,1285,1285,1285,1285,0
|
|
20241018,094600,12511038,1285,1285,1285,1285,0
|
|
20241018,094500,12511038,1285,1285,1285,1285,0
|
|
20241018,094400,12511038,1285,1283,1285,1283,14
|
|
20241018,094300,12493074,1283,1281,1283,1281,11
|
|
20241018,094200,12478971,1281,1280,1281,1280,6
|
|
20241018,094100,12471290,1280,1280,1280,1280,0
|
|
20241018,094000,12471290,1280,1280,1280,1280,1
|
|
20241018,093900,12470010,1280,1280,1280,1280,0
|
|
20241018,093800,12470010,1280,1280,1280,1280,3200
|
|
20241018,093700,8374010,1280,1280,1280,1280,0
|
|
20241018,093600,8374010,1280,1280,1280,1280,0
|
|
20241018,093500,8374010,1280,1280,1280,1280,1
|
|
20241018,093400,8372730,1277,1280,1280,1277,90
|
|
20241018,093300,8257680,1280,1280,1280,1280,12
|
|
20241018,093200,8242320,1280,1280,1280,1280,5
|
|
20241018,093100,8235920,1280,1280,1280,1280,50
|
|
20241018,093000,8171920,1279,1279,1279,1279,0
|
|
20241018,092900,8171920,1279,1279,1279,1279,0
|
|
20241018,092800,8171920,1279,1279,1279,1279,0
|
|
20241018,092700,8171920,1279,1279,1279,1279,0
|
|
20241018,092600,8171920,1279,1279,1279,1279,0
|
|
20241018,092500,8171920,1279,1279,1279,1279,0
|
|
20241018,092400,8171920,1279,1279,1279,1279,50
|
|
20241018,092300,8107970,1279,1277,1279,1277,1700
|
|
20241018,092200,5935158,1277,1277,1277,1277,1
|
|
20241018,092100,5933881,1268,1268,1268,1268,4
|
|
20241018,092000,5928809,1275,1275,1275,1275,50
|
|
20241018,091900,5865059,1275,1275,1275,1275,0
|
|
20241018,091800,5865059,1275,1275,1275,1275,0
|
|
20241018,091700,5865059,1275,1275,1275,1275,0
|
|
20241018,091600,5865059,1275,1275,1275,1275,1
|
|
20241018,091500,5863784,1275,1275,1275,1275,1000
|
|
20241018,091400,4588784,1273,1273,1273,1273,0
|
|
20241018,091300,4588784,1273,1270,1273,1270,600
|
|
20241018,091200,3825206,1269,1269,1269,1269,50
|
|
20241018,091100,3761756,1262,1262,1262,1262,0
|
|
20241018,091000,3761756,1262,1262,1262,1262,0
|
|
20241018,090900,3761756,1262,1262,1262,1262,0
|
|
20241018,090800,3761756,1262,1262,1262,1261,691
|
|
20241018,090700,2889737,1273,1273,1273,1273,0
|
|
20241018,090600,2889737,1273,1273,1273,1273,0
|
|
20241018,090500,2889737,1273,1273,1273,1273,0
|
|
20241018,090400,2889737,1273,1273,1273,1273,0
|
|
20241018,090300,2889737,1273,1273,1273,1273,0
|
|
20241018,090200,2889737,1273,1273,1273,1273,40
|
|
20241018,090100,2838817,1273,1261,1273,1261,12
|
|
20241018,090000,2823673,1273,1260,1273,1260,2241
|