612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190900,672044292,1015,1015,1015,1015,14453
|
|
20241115,190800,672044292,1015,1015,1015,1015,0
|
|
20241115,190700,672044292,1015,1015,1015,1015,0
|
|
20241115,190600,672044292,1015,1015,1015,1015,0
|
|
20241115,190500,672044292,1015,1015,1015,1015,0
|
|
20241115,190400,672044292,1015,1015,1015,1015,0
|
|
20241115,190300,672044292,1015,1015,1015,1015,0
|
|
20241115,190200,672044292,1015,1015,1015,1015,0
|
|
20241115,190100,672044292,1015,1015,1015,1015,0
|
|
20241115,190000,672044292,1015,1015,1015,1015,0
|
|
20241115,185900,672044292,1015,1015,1015,1015,0
|
|
20241115,185800,672044292,1015,1015,1015,1015,0
|
|
20241115,185700,672044292,1015,1015,1015,1015,0
|
|
20241115,185600,672044292,1015,1015,1015,1015,0
|
|
20241115,185500,672044292,1015,1015,1015,1015,0
|
|
20241115,185400,672044292,1015,1015,1015,1015,0
|
|
20241115,185300,672044292,1015,1015,1015,1015,0
|
|
20241115,185200,672044292,1015,1015,1015,1015,0
|
|
20241115,185100,672044292,1015,1015,1015,1015,0
|
|
20241115,185000,672044292,1015,1015,1015,1015,0
|
|
20241115,184900,672044292,1015,1015,1015,1015,0
|
|
20241115,184800,672044292,1015,1015,1015,1015,0
|
|
20241115,184700,672044292,1015,1015,1015,1015,0
|
|
20241115,184600,672044292,1015,1015,1015,1015,0
|
|
20241115,184500,672044292,1015,1015,1015,1015,0
|
|
20241115,184400,672044292,1015,1015,1015,1015,0
|
|
20241115,184300,672044292,1015,1015,1015,1015,0
|
|
20241115,184200,672044292,1015,1015,1015,1015,0
|
|
20241115,184100,672044292,1015,1015,1015,1015,0
|
|
20241115,184000,672044292,1015,1015,1015,1015,0
|
|
20241115,183900,672044292,1015,1015,1015,1015,14453
|
|
20241115,183800,672044292,1015,1015,1015,1015,0
|
|
20241115,183700,672044292,1015,1015,1015,1015,0
|
|
20241115,183600,672044292,1015,1015,1015,1015,0
|
|
20241115,183500,672044292,1015,1015,1015,1015,0
|
|
20241115,183400,672044292,1015,1015,1015,1015,0
|
|
20241115,183300,672044292,1015,1015,1015,1015,0
|
|
20241115,183200,672044292,1015,1015,1015,1015,0
|
|
20241115,183100,672044292,1015,1015,1015,1015,0
|
|
20241115,183000,672044292,1015,1015,1015,1015,0
|
|
20241115,182900,672044292,1015,1015,1015,1015,0
|
|
20241115,182800,672044292,1015,1015,1015,1015,0
|
|
20241115,182700,672044292,1015,1015,1015,1015,0
|
|
20241115,182600,672044292,1015,1015,1015,1015,0
|
|
20241115,182500,672044292,1015,1015,1015,1015,0
|
|
20241115,182400,672044292,1015,1015,1015,1015,0
|
|
20241115,182300,672044292,1015,1015,1015,1015,0
|
|
20241115,182200,672044292,1015,1015,1015,1015,0
|
|
20241115,182100,672044292,1015,1015,1015,1015,0
|
|
20241115,182000,672044292,1015,1015,1015,1015,0
|
|
20241115,181900,672044292,1015,1015,1015,1015,0
|
|
20241115,181800,672044292,1015,1015,1015,1015,0
|
|
20241115,181700,672044292,1015,1015,1015,1015,0
|
|
20241115,181600,672044292,1015,1015,1015,1015,0
|
|
20241115,181500,672044292,1015,1015,1015,1015,0
|
|
20241115,181400,672044292,1015,1015,1015,1015,0
|
|
20241115,181300,672044292,1015,1015,1015,1015,0
|
|
20241115,181200,672044292,1015,1015,1015,1015,0
|
|
20241115,181100,672044292,1015,1015,1015,1015,0
|
|
20241115,181000,672044292,1015,1015,1015,1015,0
|
|
20241115,180900,672044292,1015,1015,1015,1015,14453
|
|
20241115,180800,672044292,1015,1015,1015,1015,0
|
|
20241115,180700,672044292,1015,1015,1015,1015,0
|
|
20241115,180600,672044292,1015,1015,1015,1015,0
|
|
20241115,180500,672044292,1015,1015,1015,1015,0
|
|
20241115,180400,672044292,1015,1015,1015,1015,0
|
|
20241115,180300,672044292,1015,1015,1015,1015,0
|
|
20241115,180200,672044292,1015,1015,1015,1015,0
|
|
20241115,180100,672044292,1015,1015,1015,1015,0
|
|
20241115,180000,672044292,1015,1015,1015,1015,0
|
|
20241115,175900,672044292,1015,1015,1015,1015,0
|
|
20241115,175800,672044292,1015,1015,1015,1015,0
|
|
20241115,175700,672044292,1015,1015,1015,1015,0
|
|
20241115,175600,672044292,1015,1015,1015,1015,0
|
|
20241115,175500,672044292,1015,1015,1015,1015,0
|
|
20241115,175400,672044292,1015,1015,1015,1015,0
|
|
20241115,175300,672044292,1015,1015,1015,1015,0
|
|
20241115,175200,672044292,1015,1015,1015,1015,0
|
|
20241115,175100,672044292,1015,1015,1015,1015,0
|
|
20241115,175000,672044292,1015,1015,1015,1015,0
|
|
20241115,174900,672044292,1015,1015,1015,1015,0
|
|
20241115,174800,672044292,1015,1015,1015,1015,0
|
|
20241115,174700,672044292,1015,1015,1015,1015,0
|
|
20241115,174600,672044292,1015,1015,1015,1015,0
|
|
20241115,174500,672044292,1015,1015,1015,1015,0
|
|
20241115,174400,672044292,1015,1015,1015,1015,0
|
|
20241115,174300,672044292,1015,1015,1015,1015,0
|
|
20241115,174200,672044292,1015,1015,1015,1015,0
|
|
20241115,174100,672044292,1015,1015,1015,1015,0
|
|
20241115,174000,672044292,1015,1015,1015,1015,0
|
|
20241115,173900,672044292,1015,1015,1015,1015,14453
|
|
20241115,173800,672044292,1015,1015,1015,1015,0
|
|
20241115,173700,672044292,1015,1015,1015,1015,0
|
|
20241115,173600,672044292,1015,1015,1015,1015,0
|
|
20241115,173500,672044292,1015,1015,1015,1015,0
|
|
20241115,173400,672044292,1015,1015,1015,1015,0
|
|
20241115,173300,672044292,1015,1015,1015,1015,0
|
|
20241115,173200,672044292,1015,1015,1015,1015,0
|
|
20241115,173100,672044292,1015,1015,1015,1015,0
|
|
20241115,173000,672044292,1015,1015,1015,1015,0
|
|
20241115,172900,672044292,1015,1015,1015,1015,0
|
|
20241115,172800,672044292,1015,1015,1015,1015,0
|
|
20241115,172700,672044292,1015,1015,1015,1015,0
|
|
20241115,172600,672044292,1015,1015,1015,1015,0
|
|
20241115,172500,672044292,1015,1015,1015,1015,0
|
|
20241115,172400,672044292,1015,1015,1015,1015,0
|
|
20241115,172300,672044292,1015,1015,1015,1015,0
|
|
20241115,172200,672044292,1015,1015,1015,1015,0
|
|
20241115,172100,672044292,1015,1015,1015,1015,0
|
|
20241115,172000,672044292,1015,1015,1015,1015,0
|
|
20241115,171900,672044292,1015,1015,1015,1015,0
|
|
20241115,171800,672044292,1015,1015,1015,1015,0
|
|
20241115,171700,672044292,1015,1015,1015,1015,0
|
|
20241115,171600,672044292,1015,1015,1015,1015,0
|
|
20241115,171500,672044292,1015,1015,1015,1015,0
|
|
20241115,171400,672044292,1015,1015,1015,1015,0
|
|
20241115,171300,672044292,1015,1015,1015,1015,0
|
|
20241115,171200,672044292,1015,1015,1015,1015,0
|
|
20241115,171100,672044292,1015,1015,1015,1015,0
|
|
20241115,171000,672044292,1015,1015,1015,1015,0
|
|
20241115,170900,672044292,1015,1015,1015,1015,14453
|
|
20241115,170800,672044292,1015,1015,1015,1015,0
|
|
20241115,170700,672044292,1015,1015,1015,1015,0
|
|
20241115,170600,672044292,1015,1015,1015,1015,0
|
|
20241115,170500,672044292,1015,1015,1015,1015,0
|
|
20241115,170400,672044292,1015,1015,1015,1015,0
|
|
20241115,170300,672044292,1015,1015,1015,1015,0
|
|
20241115,170200,672044292,1015,1015,1015,1015,0
|
|
20241115,170100,672044292,1015,1015,1015,1015,0
|
|
20241115,170000,672044292,1015,1015,1015,1015,0
|
|
20241115,165900,672044292,1015,1015,1015,1015,0
|
|
20241115,165800,672044292,1015,1015,1015,1015,0
|
|
20241115,165700,672044292,1015,1015,1015,1015,0
|
|
20241115,165600,672044292,1015,1015,1015,1015,0
|
|
20241115,165500,672044292,1015,1015,1015,1015,0
|
|
20241115,165400,672044292,1015,1015,1015,1015,0
|
|
20241115,165300,672044292,1015,1015,1015,1015,0
|
|
20241115,165200,672044292,1015,1015,1015,1015,0
|
|
20241115,165100,672044292,1015,1015,1015,1015,0
|
|
20241115,165000,672044292,1015,1015,1015,1015,0
|
|
20241115,164900,672044292,1015,1015,1015,1015,0
|
|
20241115,164800,672044292,1015,1015,1015,1015,0
|
|
20241115,164700,672044292,1015,1015,1015,1015,0
|
|
20241115,164600,672044292,1015,1015,1015,1015,0
|
|
20241115,164500,672044292,1015,1015,1015,1015,0
|
|
20241115,164400,672044292,1015,1015,1015,1015,0
|
|
20241115,164300,672044292,1015,1015,1015,1015,0
|
|
20241115,164200,672044292,1015,1015,1015,1015,0
|
|
20241115,164100,672044292,1015,1015,1015,1015,0
|
|
20241115,164000,672044292,1015,1015,1015,1015,0
|
|
20241115,163900,672044292,1015,1015,1015,1015,14453
|
|
20241115,163800,672044292,1015,1015,1015,1015,0
|
|
20241115,163700,672044292,1015,1015,1015,1015,0
|
|
20241115,163600,672044292,1015,1015,1015,1015,0
|
|
20241115,163500,672044292,1015,1015,1015,1015,0
|
|
20241115,163400,672044292,1015,1015,1015,1015,0
|
|
20241115,163300,672044292,1015,1015,1015,1015,0
|
|
20241115,163200,672044292,1015,1015,1015,1015,0
|
|
20241115,163100,672044292,1015,1015,1015,1015,0
|
|
20241115,163000,672044292,1015,1015,1015,1015,0
|
|
20241115,162900,672044292,1015,1015,1015,1015,0
|
|
20241115,162800,672044292,1015,1015,1015,1015,0
|
|
20241115,162700,672044292,1015,1015,1015,1015,0
|
|
20241115,162600,672044292,1015,1015,1015,1015,0
|
|
20241115,162500,672044292,1015,1015,1015,1015,0
|
|
20241115,162400,672044292,1015,1015,1015,1015,0
|
|
20241115,162300,672044292,1015,1015,1015,1015,0
|
|
20241115,162200,672044292,1015,1015,1015,1015,0
|
|
20241115,162100,672044292,1015,1015,1015,1015,0
|
|
20241115,162000,672044292,1015,1015,1015,1015,0
|
|
20241115,161900,672044292,1015,1015,1015,1015,0
|
|
20241115,161800,672044292,1015,1015,1015,1015,0
|
|
20241115,161700,672044292,1015,1015,1015,1015,0
|
|
20241115,161600,672044292,1015,1015,1015,1015,0
|
|
20241115,161500,672044292,1015,1015,1015,1015,0
|
|
20241115,161400,672044292,1015,1015,1015,1015,0
|
|
20241115,161300,672044292,1015,1015,1015,1015,0
|
|
20241115,161200,672044292,1015,1015,1015,1015,0
|
|
20241115,161100,672044292,1015,1015,1015,1015,0
|
|
20241115,161000,672044292,1015,1015,1015,1015,0
|
|
20241115,160900,672044292,1015,1015,1015,1015,14453
|
|
20241115,160800,672044292,1015,1015,1015,1015,0
|
|
20241115,160700,672044292,1015,1015,1015,1015,0
|
|
20241115,160600,672044292,1015,1015,1015,1015,0
|
|
20241115,160500,672044292,1015,1015,1015,1015,0
|
|
20241115,160400,672044292,1015,1015,1015,1015,0
|
|
20241115,160300,672044292,1015,1015,1015,1015,0
|
|
20241115,160200,672044292,1015,1015,1015,1015,0
|
|
20241115,160100,672044292,1015,1015,1015,1015,0
|
|
20241115,160000,672044292,1015,1015,1015,1015,0
|
|
20241115,155900,672044292,1015,1015,1015,1015,0
|
|
20241115,155800,672044292,1015,1015,1015,1015,0
|
|
20241115,155700,672044292,1015,1015,1015,1015,0
|
|
20241115,155600,672044292,1015,1015,1015,1015,0
|
|
20241115,155500,672044292,1015,1015,1015,1015,0
|
|
20241115,155400,672044292,1015,1015,1015,1015,0
|
|
20241115,155300,672044292,1015,1015,1015,1015,0
|
|
20241115,155200,672044292,1015,1015,1015,1015,0
|
|
20241115,155100,672044292,1015,1015,1015,1015,0
|
|
20241115,155000,672044292,1015,1015,1015,1015,0
|
|
20241115,154900,672044292,1015,1015,1015,1015,0
|
|
20241115,154800,672044292,1015,1015,1015,1015,0
|
|
20241115,154700,672044292,1015,1015,1015,1015,0
|
|
20241115,154600,672044292,1015,1015,1015,1015,0
|
|
20241115,154500,672044292,1015,1015,1015,1015,0
|
|
20241115,154400,672044292,1015,1015,1015,1015,0
|
|
20241115,154300,672044292,1015,1015,1015,1015,0
|
|
20241115,154200,672044292,1015,1015,1015,1015,0
|
|
20241115,154100,672044292,1015,1015,1015,1015,0
|
|
20241115,154000,672044292,1015,1015,1015,1015,0
|
|
20241115,153900,672044292,1015,1015,1015,1015,14453
|
|
20241115,153800,672044292,1015,1015,1015,1015,0
|
|
20241115,153700,672044292,1015,1015,1015,1015,0
|
|
20241115,153600,672044292,1015,1015,1015,1015,0
|
|
20241115,153500,672044292,1015,1015,1015,1015,0
|
|
20241115,153400,672044292,1015,1015,1015,1015,0
|
|
20241115,153300,672044292,1015,1015,1015,1015,0
|
|
20241115,153200,672044292,1015,1015,1015,1015,0
|
|
20241115,153100,672044292,1015,1015,1015,1015,0
|
|
20241115,153000,672044292,1015,1015,1015,1015,14453
|
|
20241115,152900,657374497,1021,1021,1021,1021,0
|
|
20241115,152800,657374497,1021,1021,1021,1021,0
|
|
20241115,152700,657374497,1021,1021,1021,1021,0
|
|
20241115,152600,657374497,1021,1021,1021,1021,0
|
|
20241115,152500,657374497,1021,1021,1021,1021,0
|
|
20241115,152400,657374497,1021,1021,1021,1021,0
|
|
20241115,152300,657374497,1021,1021,1021,1021,0
|
|
20241115,152200,657374497,1021,1021,1021,1021,0
|
|
20241115,152100,657374497,1021,1021,1021,1021,0
|
|
20241115,152000,657374497,1021,1021,1021,1021,0
|
|
20241115,151900,657374497,1021,1018,1021,1017,4183
|
|
20241115,151800,653118254,1022,1015,1022,1015,116
|
|
20241115,151700,653000157,1015,1015,1023,1015,401
|
|
20241115,151600,652593032,1015,1015,1016,1015,729
|
|
20241115,151500,651852757,1015,1018,1018,1015,5718
|
|
20241115,151400,646044014,1025,1021,1025,1021,801
|
|
20241115,151300,645224189,1026,1026,1026,1026,200
|
|
20241115,151200,645018989,1026,1026,1026,1026,0
|
|
20241115,151100,645018989,1026,1018,1026,1017,4090
|
|
20241115,151000,640858461,1017,1017,1018,1017,9151
|
|
20241115,150900,631550830,1024,1020,1025,1014,5561
|
|
20241115,150800,625891834,1025,1025,1025,1025,766
|
|
20241115,150700,625106684,1027,1026,1027,1026,1500
|
|
20241115,150600,623566709,1022,1022,1025,1021,17114
|
|
20241115,150500,606051369,1022,1021,1022,1020,1696
|
|
20241115,150400,604319963,1022,1019,1022,1019,2043
|
|
20241115,150300,602234105,1014,1015,1015,1014,500
|
|
20241115,150200,601726975,1014,1014,1014,1014,166
|
|
20241115,150100,601558651,1017,1018,1018,1017,5440
|
|
20241115,150000,596024231,1018,1021,1021,1018,3161
|
|
20241115,145900,592800030,1021,1020,1021,1020,653
|
|
20241115,145800,592133924,1021,1021,1021,1021,422
|
|
20241115,145700,591703062,1021,1021,1021,1021,345
|
|
20241115,145600,591350817,1021,1021,1021,1020,52044
|
|
20241115,145500,538265934,1020,1018,1020,1012,4459
|
|
20241115,145400,533720224,1020,1018,1020,1018,31
|
|
20241115,145300,533688664,1018,1019,1019,1018,9
|
|
20241115,145200,533679501,1020,1020,1020,1020,2456
|
|
20241115,145100,531174381,1021,1020,1021,1020,1501
|
|
20241115,145000,529643360,1020,1020,1020,1020,16
|
|
20241115,144900,529627040,1014,1017,1017,1014,1500
|
|
20241115,144800,528105027,1020,1020,1020,1020,2
|
|
20241115,144700,528102987,1021,1021,1021,1021,4
|
|
20241115,144600,528098903,1019,1019,1020,1019,7337
|
|
20241115,144500,520620024,1020,1020,1020,1020,8
|
|
20241115,144400,520611864,1015,1015,1015,1015,0
|
|
20241115,144300,520611864,1015,1021,1021,1015,55
|
|
20241115,144200,520555865,1021,1021,1021,1021,20
|
|
20241115,144100,520535445,1023,1013,1024,1013,13253
|
|
20241115,144000,507074497,1013,1011,1013,1010,3845
|
|
20241115,143900,503184596,1010,1010,1010,1010,5902
|
|
20241115,143800,497223576,1009,1009,1009,1009,0
|
|
20241115,143700,497223576,1009,1009,1009,1009,201
|
|
20241115,143600,497020767,1010,1010,1010,1010,0
|
|
20241115,143500,497020767,1010,1010,1010,1010,1
|
|
20241115,143400,497019757,1011,1011,1011,1011,0
|
|
20241115,143300,497019757,1011,1011,1011,1011,0
|
|
20241115,143200,497019757,1011,1011,1011,1011,0
|
|
20241115,143100,497019757,1011,1010,1011,1010,1000
|
|
20241115,143000,496008957,1011,1011,1011,1011,0
|
|
20241115,142900,496008957,1011,1011,1011,1011,0
|
|
20241115,142800,496008957,1011,1002,1011,1001,1723
|
|
20241115,142700,494274665,1001,1006,1006,1001,10000
|
|
20241115,142600,484264274,1007,1008,1008,1007,610
|
|
20241115,142500,483649954,1008,1008,1008,1008,0
|
|
20241115,142400,483649954,1008,1008,1008,1008,50
|
|
20241115,142300,483599554,1007,1007,1007,1007,0
|
|
20241115,142200,483599554,1007,1010,1010,1007,947
|
|
20241115,142100,482644407,1010,1010,1010,1010,200
|
|
20241115,142000,482442407,1009,1009,1009,1009,1
|
|
20241115,141900,482441398,1012,1009,1012,1009,101
|
|
20241115,141800,482339486,1012,1012,1012,1012,500
|
|
20241115,141700,481833486,1012,1010,1012,1010,2251
|
|
20241115,141600,479559709,1009,1009,1010,1009,1085
|
|
20241115,141500,478464160,1009,1009,1009,1009,40
|
|
20241115,141400,478423800,1009,1010,1010,1009,101
|
|
20241115,141300,478321890,1008,1007,1008,1007,927
|
|
20241115,141200,477387924,1005,1005,1005,1005,0
|
|
20241115,141100,477387924,1005,1006,1006,1005,503
|
|
20241115,141000,476882109,1004,1004,1004,1004,0
|
|
20241115,140900,476882109,1004,1004,1004,1004,107
|
|
20241115,140800,476774681,1008,1004,1008,1004,28
|
|
20241115,140700,476746514,1007,1007,1007,1007,3
|
|
20241115,140600,476743493,1008,1008,1008,1008,0
|
|
20241115,140500,476743493,1008,1007,1008,1007,57
|
|
20241115,140400,476686083,1008,1000,1008,1000,1117
|
|
20241115,140300,475562347,1006,1006,1006,1006,0
|
|
20241115,140200,475562347,1006,1006,1006,1006,335
|
|
20241115,140100,475225337,1006,1006,1006,1006,300
|
|
20241115,140000,474923537,1006,1006,1006,1006,0
|
|
20241115,135900,474923537,1006,1006,1006,1006,0
|
|
20241115,135800,474923537,1006,1006,1006,1006,3
|
|
20241115,135700,474920519,998,1006,1006,998,1673
|
|
20241115,135600,473248703,1006,1007,1007,1006,590
|
|
20241115,135500,472655109,1005,1005,1005,1005,0
|
|
20241115,135400,472655109,1005,1005,1005,1005,420
|
|
20241115,135300,472233009,1005,1005,1005,1005,3627
|
|
20241115,135200,468587874,1005,1005,1005,1005,2049
|
|
20241115,135100,466528629,997,1004,1005,997,7306
|
|
20241115,135000,459221858,1001,1001,1001,1001,2
|
|
20241115,134900,459219856,1005,1005,1005,1005,347
|
|
20241115,134800,458871121,1005,1005,1005,1005,1
|
|
20241115,134700,458870116,1001,1000,1001,1000,485
|
|
20241115,134600,458384635,998,1002,1002,998,6000
|
|
20241115,134500,452390037,1002,1002,1002,1002,2010
|
|
20241115,134400,450376017,1009,1009,1009,1009,0
|
|
20241115,134300,450376017,1009,1009,1009,1009,0
|
|
20241115,134200,450376017,1009,1009,1009,1009,201
|
|
20241115,134100,450173208,999,1007,1007,999,2790
|
|
20241115,134000,447382065,1010,1009,1010,1009,1044
|
|
20241115,133900,446327782,1005,1005,1005,1005,2000
|
|
20241115,133800,444317782,1005,1005,1005,1005,253
|
|
20241115,133700,444063517,1009,1009,1009,1009,2000
|
|
20241115,133600,442045517,1009,1009,1009,1009,97
|
|
20241115,133500,441947644,1007,1007,1007,1007,0
|
|
20241115,133400,441947644,1007,1007,1007,1007,60
|
|
20241115,133300,441887224,1003,1003,1003,1003,0
|
|
20241115,133200,441887224,1003,1004,1004,1003,2000
|
|
20241115,133100,439881202,1009,1009,1009,1009,0
|
|
20241115,133000,439881202,1009,1010,1010,1009,517
|
|
20241115,132900,439359048,1010,1009,1010,1009,781
|
|
20241115,132800,438570239,1010,1010,1010,1010,1244
|
|
20241115,132700,437313799,1010,1010,1010,1010,0
|
|
20241115,132600,437313799,1010,1010,1010,1010,244
|
|
20241115,132500,437067359,1010,1002,1010,1001,4954
|
|
20241115,132400,432076487,1005,1005,1005,1005,0
|
|
20241115,132300,432076487,1005,1005,1005,1005,0
|
|
20241115,132200,432076487,1005,1004,1005,1004,1400
|
|
20241115,132100,430669537,1007,1007,1007,1007,19
|
|
20241115,132000,430650404,1007,1007,1007,1007,200
|
|
20241115,131900,430449004,1007,1005,1007,1005,1300
|
|
20241115,131800,429139908,1011,1011,1011,1011,0
|
|
20241115,131700,429139908,1011,1011,1011,1011,102
|
|
20241115,131600,429036786,999,1006,1011,999,9144
|
|
20241115,131500,419852628,1010,1010,1010,1010,1
|
|
20241115,131400,419851618,1005,1007,1011,1005,4978
|
|
20241115,131300,414841668,1012,1012,1012,1012,8
|
|
20241115,131200,414833572,1012,1007,1012,1007,61
|
|
20241115,131100,414771955,1013,1013,1013,1013,828
|
|
20241115,131000,413933191,1013,1013,1013,1013,25
|
|
20241115,130900,413907866,1013,1013,1013,1013,17
|
|
20241115,130800,413890645,1013,1014,1014,1013,1005
|
|
20241115,130700,412871578,1014,1014,1014,1014,58
|
|
20241115,130600,412812766,1014,1014,1014,1014,988
|
|
20241115,130500,411810934,1014,1014,1014,1014,0
|
|
20241115,130400,411810934,1014,1012,1014,1012,1044
|
|
20241115,130300,410753255,1005,1011,1012,1005,1100
|
|
20241115,130200,409641125,1012,1005,1012,1005,8
|
|
20241115,130100,409633071,1005,1006,1006,1005,500
|
|
20241115,130000,409130471,1007,1008,1011,1007,11448
|
|
20241115,125900,397577298,1008,1006,1008,1006,2212
|
|
20241115,125800,395350076,1006,1003,1006,1003,16
|
|
20241115,125700,395334019,1002,1002,1002,1002,3320
|
|
20241115,125600,392007379,1007,1007,1007,1007,0
|
|
20241115,125500,392007379,1007,1007,1007,1007,418
|
|
20241115,125400,391586453,1007,1007,1007,1007,0
|
|
20241115,125300,391586453,1007,1006,1007,1006,8781
|
|
20241115,125200,382752075,1006,1005,1006,1001,2360
|
|
20241115,125100,380379295,1005,1005,1005,1005,416
|
|
20241115,125000,379961215,1005,1005,1005,1005,0
|
|
20241115,124900,379961215,1005,1005,1005,1005,0
|
|
20241115,124800,379961215,1005,1005,1005,1005,0
|
|
20241115,124700,379961215,1005,1001,1005,1000,9963
|
|
20241115,124600,369953244,1000,1000,1000,1000,0
|
|
20241115,124500,369953244,1000,1000,1000,1000,0
|
|
20241115,124400,369953244,1000,1000,1000,1000,0
|
|
20241115,124300,369953244,1000,1000,1000,1000,151
|
|
20241115,124200,369802244,1004,1004,1004,1004,16
|
|
20241115,124100,369786180,1005,1005,1005,1005,0
|
|
20241115,124000,369786180,1005,1004,1005,1004,1144
|
|
20241115,123900,368636839,1000,1005,1005,1000,535
|
|
20241115,123800,368101264,1005,1005,1005,1005,0
|
|
20241115,123700,368101264,1005,1005,1005,1005,678
|
|
20241115,123600,367419874,1005,1005,1005,1005,10
|
|
20241115,123500,367409824,1004,1004,1004,1004,3203
|
|
20241115,123400,364194012,1004,1000,1004,1000,641
|
|
20241115,123300,363553008,1000,1000,1000,1000,300
|
|
20241115,123200,363253008,1000,1000,1000,1000,0
|
|
20241115,123100,363253008,1000,1000,1000,1000,5000
|
|
20241115,123000,358253008,1004,1004,1004,1004,9
|
|
20241115,122900,358243972,1005,1005,1005,1005,0
|
|
20241115,122800,358243972,1005,1004,1005,1004,1044
|
|
20241115,122700,357195772,1004,1004,1004,1004,111
|
|
20241115,122600,357084328,1004,1004,1004,1004,15
|
|
20241115,122500,357069268,1000,1000,1000,1000,2869
|
|
20241115,122400,354200268,1005,1000,1005,1000,35401
|
|
20241115,122300,318786700,999,999,999,999,70
|
|
20241115,122200,318716770,1000,999,1000,999,2331
|
|
20241115,122100,316386500,1000,1000,1000,1000,0
|
|
20241115,122000,316386500,1000,1000,1000,1000,0
|
|
20241115,121900,316386500,1000,1000,1000,1000,0
|
|
20241115,121800,316386500,1000,1000,1000,1000,2
|
|
20241115,121700,316384500,1000,1000,1000,1000,0
|
|
20241115,121600,316384500,1000,1000,1000,1000,1044
|
|
20241115,121500,315340500,996,996,996,996,0
|
|
20241115,121400,315340500,996,996,996,996,0
|
|
20241115,121300,315340500,996,996,996,996,2602
|
|
20241115,121200,312748908,1000,1000,1000,1000,12
|
|
20241115,121100,312736908,996,996,996,996,0
|
|
20241115,121000,312736908,996,996,996,996,124
|
|
20241115,120900,312613404,996,996,996,996,0
|
|
20241115,120800,312613404,996,996,996,996,290
|
|
20241115,120700,312324564,999,999,999,999,0
|
|
20241115,120600,312324564,999,999,999,999,0
|
|
20241115,120500,312324564,999,1000,1000,999,97
|
|
20241115,120400,312227624,1000,999,1000,999,1044
|
|
20241115,120300,311183718,995,995,995,995,74
|
|
20241115,120200,311110088,995,997,997,995,3296
|
|
20241115,120100,307827549,997,999,999,997,20
|
|
20241115,120000,307807589,999,999,999,999,10
|
|
20241115,115900,307797599,999,999,999,999,1
|
|
20241115,115800,307796600,997,999,999,997,528
|
|
20241115,115700,307269663,1000,999,1000,999,300
|
|
20241115,115600,306969763,999,998,999,998,709
|
|
20241115,115500,306261881,998,998,998,998,0
|
|
20241115,115400,306261881,998,1000,1000,998,3123
|
|
20241115,115300,303139127,1003,1003,1003,1003,0
|
|
20241115,115200,303139127,1003,1002,1003,1002,1151
|
|
20241115,115100,301984939,1002,1002,1002,1002,0
|
|
20241115,115000,301984939,1002,1002,1002,1002,2020
|
|
20241115,114900,299960899,995,998,998,995,2262
|
|
20241115,114800,297703624,1003,1003,1003,1003,0
|
|
20241115,114700,297703624,1003,1002,1003,1002,2240
|
|
20241115,114600,295458922,1002,1002,1002,1002,1
|
|
20241115,114500,295457920,995,996,996,995,3644
|
|
20241115,114400,291830470,996,996,996,996,300
|
|
20241115,114300,291531670,1003,1003,1003,1003,0
|
|
20241115,114200,291531670,1003,1003,1003,1003,0
|
|
20241115,114100,291531670,1003,1003,1003,1003,1
|
|
20241115,114000,291530667,996,997,1003,996,5181
|
|
20241115,113900,286358676,997,997,997,997,16
|
|
20241115,113800,286342724,997,997,997,997,0
|
|
20241115,113700,286342724,997,997,997,997,131
|
|
20241115,113600,286212117,997,997,997,997,3
|
|
20241115,113500,286209126,997,996,997,993,2000
|
|
20241115,113400,284215572,997,1000,1000,997,99
|
|
20241115,113300,284116848,1001,997,1001,997,29
|
|
20241115,113200,284087855,997,997,997,997,0
|
|
20241115,113100,284087855,997,997,997,997,0
|
|
20241115,113000,284087855,997,997,997,997,0
|
|
20241115,112900,284087855,997,997,997,997,2706
|
|
20241115,112800,281389973,997,995,997,995,1044
|
|
20241115,112700,280349219,995,995,995,995,5600
|
|
20241115,112600,274777219,992,991,992,990,6739
|
|
20241115,112500,268093903,992,992,992,992,201
|
|
20241115,112400,267894511,992,992,992,992,43
|
|
20241115,112300,267851855,991,991,991,991,0
|
|
20241115,112200,267851855,991,991,991,991,4
|
|
20241115,112100,267847891,991,991,991,991,1308
|
|
20241115,112000,266551663,991,991,991,991,302
|
|
20241115,111900,266252381,992,991,992,991,4299
|
|
20241115,111800,261989773,992,992,993,992,2226
|
|
20241115,111700,259781578,992,993,994,991,5136
|
|
20241115,111600,254685001,994,994,994,994,1110
|
|
20241115,111500,253581661,995,995,995,995,0
|
|
20241115,111400,253581661,995,995,995,995,13
|
|
20241115,111300,253568726,997,997,997,997,0
|
|
20241115,111200,253568726,997,997,997,997,1012
|
|
20241115,111100,252559762,997,997,997,997,5
|
|
20241115,111000,252554777,995,995,995,995,0
|
|
20241115,110900,252554777,995,995,995,995,0
|
|
20241115,110800,252554777,995,997,997,995,3974
|
|
20241115,110700,248600599,997,997,997,997,1
|
|
20241115,110600,248599602,995,995,995,995,0
|
|
20241115,110500,248599602,995,995,995,995,1469
|
|
20241115,110400,247137947,996,997,997,996,10935
|
|
20241115,110300,236241687,996,997,997,996,115
|
|
20241115,110200,236127144,997,997,997,997,0
|
|
20241115,110100,236127144,997,997,997,997,1754
|
|
20241115,110000,234378406,1004,1004,1004,1004,1
|
|
20241115,105900,234377402,1001,1001,1001,1001,4390
|
|
20241115,105800,229983012,1001,1001,1001,1001,100
|
|
20241115,105700,229882912,1001,1001,1001,1001,300
|
|
20241115,105600,229582612,1001,1002,1002,1001,899
|
|
20241115,105500,228682611,1002,1002,1002,1002,0
|
|
20241115,105400,228682611,1002,1003,1003,1002,1180
|
|
20241115,105300,227500071,1003,1003,1003,1003,3000
|
|
20241115,105200,224491071,1005,1005,1005,1005,2015
|
|
20241115,105100,222465996,1005,1000,1005,1000,4372
|
|
20241115,105000,218081042,1001,1002,1002,1001,567
|
|
20241115,104900,217513241,997,1002,1002,997,4147
|
|
20241115,104800,213377792,1002,1002,1003,1002,2119
|
|
20241115,104700,211254239,1002,997,1002,997,1257
|
|
20241115,104600,209995796,1001,1001,1001,1001,1
|
|
20241115,104500,209994795,995,995,995,995,0
|
|
20241115,104400,209994795,995,995,995,995,0
|
|
20241115,104300,209994795,995,996,996,995,1000
|
|
20241115,104200,208999589,996,996,996,996,0
|
|
20241115,104100,208999589,996,996,996,996,1
|
|
20241115,104000,208998593,995,995,995,995,0
|
|
20241115,103900,208998593,995,995,995,995,0
|
|
20241115,103800,208998593,995,995,995,995,0
|
|
20241115,103700,208998593,995,995,995,995,0
|
|
20241115,103600,208998593,995,995,995,995,30
|
|
20241115,103500,208968743,1003,997,1003,997,7
|
|
20241115,103400,208961758,997,997,997,997,0
|
|
20241115,103300,208961758,997,997,997,997,58
|
|
20241115,103200,208903932,997,997,997,997,0
|
|
20241115,103100,208903932,997,997,997,997,0
|
|
20241115,103000,208903932,997,997,997,996,1768
|
|
20241115,102900,207141360,1000,1000,1000,1000,0
|
|
20241115,102800,207141360,1000,1000,1000,1000,0
|
|
20241115,102700,207141360,1000,1000,1000,1000,300
|
|
20241115,102600,206841360,1000,1000,1000,1000,22
|
|
20241115,102500,206819360,1005,1005,1005,1005,21
|
|
20241115,102400,206798255,1005,1005,1005,1005,48
|
|
20241115,102300,206750015,1005,998,1005,998,7541
|
|
20241115,102200,199196879,993,993,993,993,203
|
|
20241115,102100,198995300,993,993,993,993,0
|
|
20241115,102000,198995300,993,993,993,993,0
|
|
20241115,101900,198995300,993,998,998,993,3094
|
|
20241115,101800,195920898,999,997,999,993,5002
|
|
20241115,101700,190926181,993,993,993,993,2000
|
|
20241115,101600,188940181,993,993,993,993,37
|
|
20241115,101500,188903440,993,993,993,993,3062
|
|
20241115,101400,185862874,993,993,993,993,11
|
|
20241115,101300,185851951,993,989,993,989,503
|
|
20241115,101200,185352738,988,993,993,988,1901
|
|
20241115,101100,183469550,988,988,988,988,532
|
|
20241115,101000,182943934,988,988,988,988,0
|
|
20241115,100900,182943934,988,989,989,988,501
|
|
20241115,100800,182448646,987,989,990,986,5858
|
|
20241115,100700,176662606,990,990,990,990,12
|
|
20241115,100600,176650726,993,993,993,993,0
|
|
20241115,100500,176650726,993,993,993,990,505
|
|
20241115,100400,176150761,993,990,993,990,4
|
|
20241115,100300,176146795,990,996,996,990,303
|
|
20241115,100200,175846819,991,992,992,991,2341
|
|
20241115,100100,173526878,991,991,991,991,2500
|
|
20241115,100000,171049378,991,991,991,991,100
|
|
20241115,095900,170950278,998,992,998,990,405
|
|
20241115,095800,170548381,999,998,999,998,405
|
|
20241115,095700,170143862,999,998,999,998,100
|
|
20241115,095600,170044053,998,998,998,998,0
|
|
20241115,095500,170044053,998,990,998,990,43
|
|
20241115,095400,170001475,998,998,998,998,2055
|
|
20241115,095300,167950585,998,998,998,998,500
|
|
20241115,095200,167451585,988,996,996,988,4298
|
|
20241115,095100,163191575,996,996,996,996,0
|
|
20241115,095000,163191575,996,996,996,996,10
|
|
20241115,094900,163181615,998,998,998,998,15
|
|
20241115,094800,163166645,1000,1001,1001,1000,6282
|
|
20241115,094700,156884461,1000,1000,1000,1000,116
|
|
20241115,094600,156768461,1000,1000,1000,1000,1600
|
|
20241115,094500,155168461,1000,1000,1000,1000,3047
|
|
20241115,094400,152121461,1001,991,1001,991,21913
|
|
20241115,094300,130404148,991,991,991,987,180
|
|
20241115,094200,130226218,991,991,991,987,3409
|
|
20241115,094100,126856982,991,988,991,988,230
|
|
20241115,094000,126629739,989,991,991,989,928
|
|
20241115,093900,125710748,991,1003,1003,991,35
|
|
20241115,093800,125675883,1003,998,1003,998,837
|
|
20241115,093700,124839572,990,995,998,990,1362
|
|
20241115,093600,123486557,991,996,998,991,9020
|
|
20241115,093500,114525074,998,998,999,996,254
|
|
20241115,093400,114271960,1003,1005,1005,996,4061
|
|
20241115,093300,110220057,1000,1005,1005,1000,20
|
|
20241115,093200,110200017,1006,1000,1006,999,3264
|
|
20241115,093100,106937429,1001,1006,1006,1001,905
|
|
20241115,093000,106031285,1007,1007,1007,1007,0
|
|
20241115,092900,106031285,1007,1007,1007,1007,500
|
|
20241115,092800,105527785,1000,1000,1000,1000,0
|
|
20241115,092700,105527785,1000,1000,1000,1000,0
|
|
20241115,092600,105527785,1000,1000,1000,1000,0
|
|
20241115,092500,105527785,1000,1007,1007,1000,17
|
|
20241115,092400,105510771,1006,1005,1006,999,2432
|
|
20241115,092300,103070718,1005,1006,1006,1005,1000
|
|
20241115,092200,102064818,1006,1006,1006,1006,0
|
|
20241115,092100,102064818,1006,1006,1006,1005,401
|
|
20241115,092000,101661804,997,998,1007,997,4758
|
|
20241115,091900,96908512,998,997,998,996,1402
|
|
20241115,091800,95509617,997,997,997,997,180
|
|
20241115,091700,95330157,997,997,997,997,0
|
|
20241115,091600,95330157,997,992,997,991,5474
|
|
20241115,091500,89895063,992,991,992,991,591
|
|
20241115,091400,89308799,996,996,996,996,20
|
|
20241115,091300,89288879,990,990,990,990,501
|
|
20241115,091200,88792889,990,988,996,987,8724
|
|
20241115,091100,80162954,982,982,989,982,5741
|
|
20241115,091000,74521502,982,983,983,981,3610
|
|
20241115,090900,70976038,983,986,986,980,27285
|
|
20241115,090800,44191704,985,990,990,985,1656
|
|
20241115,090700,42558387,992,990,992,986,1314
|
|
20241115,090600,41258385,990,992,992,990,5667
|
|
20241115,090500,35643114,993,993,995,993,100
|
|
20241115,090400,35543794,999,999,999,995,337
|
|
20241115,090300,35208055,1008,998,1008,997,9108
|
|
20241115,090200,26119166,998,999,999,997,1001
|
|
20241115,090100,25120954,999,999,999,999,19739
|
|
20241115,090000,5401693,999,999,1000,999,5407
|