680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,201700,835335795,5040,5040,5040,5040,3533
|
|
20241029,201600,835335795,5040,5040,5040,5040,0
|
|
20241029,201500,835335795,5040,5040,5040,5040,0
|
|
20241029,201400,835335795,5040,5040,5040,5040,0
|
|
20241029,201300,835335795,5040,5040,5040,5040,0
|
|
20241029,201200,835335795,5040,5040,5040,5040,0
|
|
20241029,201100,835335795,5040,5040,5040,5040,0
|
|
20241029,201000,835335795,5040,5040,5040,5040,0
|
|
20241029,200900,835335795,5040,5040,5040,5040,0
|
|
20241029,200800,835335795,5040,5040,5040,5040,0
|
|
20241029,200700,835335795,5040,5040,5040,5040,0
|
|
20241029,200600,835335795,5040,5040,5040,5040,0
|
|
20241029,200500,835335795,5040,5040,5040,5040,0
|
|
20241029,200400,835335795,5040,5040,5040,5040,0
|
|
20241029,200300,835335795,5040,5040,5040,5040,0
|
|
20241029,200200,835335795,5040,5040,5040,5040,0
|
|
20241029,200100,835335795,5040,5040,5040,5040,0
|
|
20241029,200000,835335795,5040,5040,5040,5040,0
|
|
20241029,195900,835335795,5040,5040,5040,5040,0
|
|
20241029,195800,835335795,5040,5040,5040,5040,0
|
|
20241029,195700,835335795,5040,5040,5040,5040,0
|
|
20241029,195600,835335795,5040,5040,5040,5040,0
|
|
20241029,195500,835335795,5040,5040,5040,5040,0
|
|
20241029,195400,835335795,5040,5040,5040,5040,0
|
|
20241029,195300,835335795,5040,5040,5040,5040,0
|
|
20241029,195200,835335795,5040,5040,5040,5040,0
|
|
20241029,195100,835335795,5040,5040,5040,5040,0
|
|
20241029,195000,835335795,5040,5040,5040,5040,0
|
|
20241029,194900,835335795,5040,5040,5040,5040,0
|
|
20241029,194800,835335795,5040,5040,5040,5040,0
|
|
20241029,194700,835335795,5040,5040,5040,5040,3533
|
|
20241029,194600,835335795,5040,5040,5040,5040,0
|
|
20241029,194500,835335795,5040,5040,5040,5040,0
|
|
20241029,194400,835335795,5040,5040,5040,5040,0
|
|
20241029,194300,835335795,5040,5040,5040,5040,0
|
|
20241029,194200,835335795,5040,5040,5040,5040,0
|
|
20241029,194100,835335795,5040,5040,5040,5040,0
|
|
20241029,194000,835335795,5040,5040,5040,5040,0
|
|
20241029,193900,835335795,5040,5040,5040,5040,0
|
|
20241029,193800,835335795,5040,5040,5040,5040,0
|
|
20241029,193700,835335795,5040,5040,5040,5040,0
|
|
20241029,193600,835335795,5040,5040,5040,5040,0
|
|
20241029,193500,835335795,5040,5040,5040,5040,0
|
|
20241029,193400,835335795,5040,5040,5040,5040,0
|
|
20241029,193300,835335795,5040,5040,5040,5040,0
|
|
20241029,193200,835335795,5040,5040,5040,5040,0
|
|
20241029,193100,835335795,5040,5040,5040,5040,0
|
|
20241029,193000,835335795,5040,5040,5040,5040,0
|
|
20241029,192900,835335795,5040,5040,5040,5040,0
|
|
20241029,192800,835335795,5040,5040,5040,5040,0
|
|
20241029,192700,835335795,5040,5040,5040,5040,0
|
|
20241029,192600,835335795,5040,5040,5040,5040,0
|
|
20241029,192500,835335795,5040,5040,5040,5040,0
|
|
20241029,192400,835335795,5040,5040,5040,5040,0
|
|
20241029,192300,835335795,5040,5040,5040,5040,0
|
|
20241029,192200,835335795,5040,5040,5040,5040,0
|
|
20241029,192100,835335795,5040,5040,5040,5040,0
|
|
20241029,192000,835335795,5040,5040,5040,5040,0
|
|
20241029,191900,835335795,5040,5040,5040,5040,0
|
|
20241029,191800,835335795,5040,5040,5040,5040,0
|
|
20241029,191700,835335795,5040,5040,5040,5040,3533
|
|
20241029,191600,835335795,5040,5040,5040,5040,0
|
|
20241029,191500,835335795,5040,5040,5040,5040,0
|
|
20241029,191400,835335795,5040,5040,5040,5040,0
|
|
20241029,191300,835335795,5040,5040,5040,5040,0
|
|
20241029,191200,835335795,5040,5040,5040,5040,0
|
|
20241029,191100,835335795,5040,5040,5040,5040,0
|
|
20241029,191000,835335795,5040,5040,5040,5040,0
|
|
20241029,190900,835335795,5040,5040,5040,5040,0
|
|
20241029,190800,835335795,5040,5040,5040,5040,0
|
|
20241029,190700,835335795,5040,5040,5040,5040,0
|
|
20241029,190600,835335795,5040,5040,5040,5040,0
|
|
20241029,190500,835335795,5040,5040,5040,5040,0
|
|
20241029,190400,835335795,5040,5040,5040,5040,0
|
|
20241029,190300,835335795,5040,5040,5040,5040,0
|
|
20241029,190200,835335795,5040,5040,5040,5040,0
|
|
20241029,190100,835335795,5040,5040,5040,5040,0
|
|
20241029,190000,835335795,5040,5040,5040,5040,0
|
|
20241029,185900,835335795,5040,5040,5040,5040,0
|
|
20241029,185800,835335795,5040,5040,5040,5040,0
|
|
20241029,185700,835335795,5040,5040,5040,5040,0
|
|
20241029,185600,835335795,5040,5040,5040,5040,0
|
|
20241029,185500,835335795,5040,5040,5040,5040,0
|
|
20241029,185400,835335795,5040,5040,5040,5040,0
|
|
20241029,185300,835335795,5040,5040,5040,5040,0
|
|
20241029,185200,835335795,5040,5040,5040,5040,0
|
|
20241029,185100,835335795,5040,5040,5040,5040,0
|
|
20241029,185000,835335795,5040,5040,5040,5040,0
|
|
20241029,184900,835335795,5040,5040,5040,5040,0
|
|
20241029,184800,835335795,5040,5040,5040,5040,0
|
|
20241029,184700,835335795,5040,5040,5040,5040,3533
|
|
20241029,184600,835335795,5040,5040,5040,5040,0
|
|
20241029,184500,835335795,5040,5040,5040,5040,0
|
|
20241029,184400,835335795,5040,5040,5040,5040,0
|
|
20241029,184300,835335795,5040,5040,5040,5040,0
|
|
20241029,184200,835335795,5040,5040,5040,5040,0
|
|
20241029,184100,835335795,5040,5040,5040,5040,0
|
|
20241029,184000,835335795,5040,5040,5040,5040,0
|
|
20241029,183900,835335795,5040,5040,5040,5040,0
|
|
20241029,183800,835335795,5040,5040,5040,5040,0
|
|
20241029,183700,835335795,5040,5040,5040,5040,0
|
|
20241029,183600,835335795,5040,5040,5040,5040,0
|
|
20241029,183500,835335795,5040,5040,5040,5040,0
|
|
20241029,183400,835335795,5040,5040,5040,5040,0
|
|
20241029,183300,835335795,5040,5040,5040,5040,0
|
|
20241029,183200,835335795,5040,5040,5040,5040,0
|
|
20241029,183100,835335795,5040,5040,5040,5040,0
|
|
20241029,183000,835335795,5040,5040,5040,5040,0
|
|
20241029,182900,835335795,5040,5040,5040,5040,0
|
|
20241029,182800,835335795,5040,5040,5040,5040,0
|
|
20241029,182700,835335795,5040,5040,5040,5040,0
|
|
20241029,182600,835335795,5040,5040,5040,5040,0
|
|
20241029,182500,835335795,5040,5040,5040,5040,0
|
|
20241029,182400,835335795,5040,5040,5040,5040,0
|
|
20241029,182300,835335795,5040,5040,5040,5040,0
|
|
20241029,182200,835335795,5040,5040,5040,5040,0
|
|
20241029,182100,835335795,5040,5040,5040,5040,0
|
|
20241029,182000,835335795,5040,5040,5040,5040,0
|
|
20241029,181900,835335795,5040,5040,5040,5040,0
|
|
20241029,181800,835335795,5040,5040,5040,5040,0
|
|
20241029,181700,835335795,5040,5040,5040,5040,3533
|
|
20241029,181600,835335795,5040,5040,5040,5040,0
|
|
20241029,181500,835335795,5040,5040,5040,5040,0
|
|
20241029,181400,835335795,5040,5040,5040,5040,0
|
|
20241029,181300,835335795,5040,5040,5040,5040,0
|
|
20241029,181200,835335795,5040,5040,5040,5040,0
|
|
20241029,181100,835335795,5040,5040,5040,5040,0
|
|
20241029,181000,835335795,5040,5040,5040,5040,0
|
|
20241029,180900,835335795,5040,5040,5040,5040,0
|
|
20241029,180800,835335795,5040,5040,5040,5040,0
|
|
20241029,180700,835335795,5040,5040,5040,5040,0
|
|
20241029,180600,835335795,5040,5040,5040,5040,0
|
|
20241029,180500,835335795,5040,5040,5040,5040,0
|
|
20241029,180400,835335795,5040,5040,5040,5040,0
|
|
20241029,180300,835335795,5040,5040,5040,5040,0
|
|
20241029,180200,835335795,5040,5040,5040,5040,0
|
|
20241029,180100,835335795,5040,5040,5040,5040,0
|
|
20241029,180000,835335795,5040,5040,5040,5040,0
|
|
20241029,175900,835335795,5040,5040,5040,5040,0
|
|
20241029,175800,835335795,5040,5040,5040,5040,0
|
|
20241029,175700,835335795,5040,5040,5040,5040,0
|
|
20241029,175600,835335795,5040,5040,5040,5040,0
|
|
20241029,175500,835335795,5040,5040,5040,5040,0
|
|
20241029,175400,835335795,5040,5040,5040,5040,0
|
|
20241029,175300,835335795,5040,5040,5040,5040,0
|
|
20241029,175200,835335795,5040,5040,5040,5040,0
|
|
20241029,175100,835335795,5040,5040,5040,5040,0
|
|
20241029,175000,835335795,5040,5040,5040,5040,0
|
|
20241029,174900,835335795,5040,5040,5040,5040,0
|
|
20241029,174800,835335795,5040,5040,5040,5040,0
|
|
20241029,174700,835335795,5040,5040,5040,5040,3533
|
|
20241029,174600,835335795,5040,5040,5040,5040,0
|
|
20241029,174500,835335795,5040,5040,5040,5040,0
|
|
20241029,174400,835335795,5040,5040,5040,5040,0
|
|
20241029,174300,835335795,5040,5040,5040,5040,0
|
|
20241029,174200,835335795,5040,5040,5040,5040,0
|
|
20241029,174100,835335795,5040,5040,5040,5040,0
|
|
20241029,174000,835335795,5040,5040,5040,5040,0
|
|
20241029,173900,835335795,5040,5040,5040,5040,0
|
|
20241029,173800,835335795,5040,5040,5040,5040,0
|
|
20241029,173700,835335795,5040,5040,5040,5040,0
|
|
20241029,173600,835335795,5040,5040,5040,5040,0
|
|
20241029,173500,835335795,5040,5040,5040,5040,0
|
|
20241029,173400,835335795,5040,5040,5040,5040,0
|
|
20241029,173300,835335795,5040,5040,5040,5040,0
|
|
20241029,173200,835335795,5040,5040,5040,5040,0
|
|
20241029,173100,835335795,5040,5040,5040,5040,0
|
|
20241029,173000,835335795,5040,5040,5040,5040,0
|
|
20241029,172900,835335795,5040,5040,5040,5040,0
|
|
20241029,172800,835335795,5040,5040,5040,5040,0
|
|
20241029,172700,835335795,5040,5040,5040,5040,0
|
|
20241029,172600,835335795,5040,5040,5040,5040,0
|
|
20241029,172500,835335795,5040,5040,5040,5040,0
|
|
20241029,172400,835335795,5040,5040,5040,5040,0
|
|
20241029,172300,835335795,5040,5040,5040,5040,0
|
|
20241029,172200,835335795,5040,5040,5040,5040,0
|
|
20241029,172100,835335795,5040,5040,5040,5040,0
|
|
20241029,172000,835335795,5040,5040,5040,5040,0
|
|
20241029,171900,835335795,5040,5040,5040,5040,0
|
|
20241029,171800,835335795,5040,5040,5040,5040,0
|
|
20241029,171700,835335795,5040,5040,5040,5040,3533
|
|
20241029,171600,835335795,5040,5040,5040,5040,0
|
|
20241029,171500,835335795,5040,5040,5040,5040,0
|
|
20241029,171400,835335795,5040,5040,5040,5040,0
|
|
20241029,171300,835335795,5040,5040,5040,5040,0
|
|
20241029,171200,835335795,5040,5040,5040,5040,0
|
|
20241029,171100,835335795,5040,5040,5040,5040,0
|
|
20241029,171000,835335795,5040,5040,5040,5040,0
|
|
20241029,170900,835335795,5040,5040,5040,5040,0
|
|
20241029,170800,835335795,5040,5040,5040,5040,0
|
|
20241029,170700,835335795,5040,5040,5040,5040,0
|
|
20241029,170600,835335795,5040,5040,5040,5040,0
|
|
20241029,170500,835335795,5040,5040,5040,5040,0
|
|
20241029,170400,835335795,5040,5040,5040,5040,0
|
|
20241029,170300,835335795,5040,5040,5040,5040,0
|
|
20241029,170200,835335795,5040,5040,5040,5040,0
|
|
20241029,170100,835335795,5040,5040,5040,5040,0
|
|
20241029,170000,835335795,5040,5040,5040,5040,0
|
|
20241029,165900,835335795,5040,5040,5040,5040,0
|
|
20241029,165800,835335795,5040,5040,5040,5040,0
|
|
20241029,165700,835335795,5040,5040,5040,5040,0
|
|
20241029,165600,835335795,5040,5040,5040,5040,0
|
|
20241029,165500,835335795,5040,5040,5040,5040,0
|
|
20241029,165400,835335795,5040,5040,5040,5040,0
|
|
20241029,165300,835335795,5040,5040,5040,5040,0
|
|
20241029,165200,835335795,5040,5040,5040,5040,0
|
|
20241029,165100,835335795,5040,5040,5040,5040,0
|
|
20241029,165000,835335795,5040,5040,5040,5040,0
|
|
20241029,164900,835335795,5040,5040,5040,5040,0
|
|
20241029,164800,835335795,5040,5040,5040,5040,0
|
|
20241029,164700,835335795,5040,5040,5040,5040,3533
|
|
20241029,164600,835335795,5040,5040,5040,5040,0
|
|
20241029,164500,835335795,5040,5040,5040,5040,0
|
|
20241029,164400,835335795,5040,5040,5040,5040,0
|
|
20241029,164300,835335795,5040,5040,5040,5040,0
|
|
20241029,164200,835335795,5040,5040,5040,5040,0
|
|
20241029,164100,835335795,5040,5040,5040,5040,0
|
|
20241029,164000,835335795,5040,5040,5040,5040,0
|
|
20241029,163900,835335795,5040,5040,5040,5040,0
|
|
20241029,163800,835335795,5040,5040,5040,5040,0
|
|
20241029,163700,835335795,5040,5040,5040,5040,0
|
|
20241029,163600,835335795,5040,5040,5040,5040,0
|
|
20241029,163500,835335795,5040,5040,5040,5040,0
|
|
20241029,163400,835335795,5040,5040,5040,5040,0
|
|
20241029,163300,835335795,5040,5040,5040,5040,0
|
|
20241029,163200,835335795,5040,5040,5040,5040,0
|
|
20241029,163100,835335795,5040,5040,5040,5040,0
|
|
20241029,163000,835335795,5040,5040,5040,5040,0
|
|
20241029,162900,835335795,5040,5040,5040,5040,0
|
|
20241029,162800,835335795,5040,5040,5040,5040,0
|
|
20241029,162700,835335795,5040,5040,5040,5040,0
|
|
20241029,162600,835335795,5040,5040,5040,5040,0
|
|
20241029,162500,835335795,5040,5040,5040,5040,0
|
|
20241029,162400,835335795,5040,5040,5040,5040,0
|
|
20241029,162300,835335795,5040,5040,5040,5040,0
|
|
20241029,162200,835335795,5040,5040,5040,5040,0
|
|
20241029,162100,835335795,5040,5040,5040,5040,0
|
|
20241029,162000,835335795,5040,5040,5040,5040,0
|
|
20241029,161900,835335795,5040,5040,5040,5040,0
|
|
20241029,161800,835335795,5040,5040,5040,5040,0
|
|
20241029,161700,835335795,5040,5040,5040,5040,3533
|
|
20241029,161600,835335795,5040,5040,5040,5040,0
|
|
20241029,161500,835335795,5040,5040,5040,5040,0
|
|
20241029,161400,835335795,5040,5040,5040,5040,0
|
|
20241029,161300,835335795,5040,5040,5040,5040,0
|
|
20241029,161200,835335795,5040,5040,5040,5040,0
|
|
20241029,161100,835335795,5040,5040,5040,5040,0
|
|
20241029,161000,835335795,5040,5040,5040,5040,0
|
|
20241029,160900,835335795,5040,5040,5040,5040,0
|
|
20241029,160800,835335795,5040,5040,5040,5040,0
|
|
20241029,160700,835335795,5040,5040,5040,5040,0
|
|
20241029,160600,835335795,5040,5040,5040,5040,0
|
|
20241029,160500,835335795,5040,5040,5040,5040,0
|
|
20241029,160400,835335795,5040,5040,5040,5040,0
|
|
20241029,160300,835335795,5040,5040,5040,5040,0
|
|
20241029,160200,835335795,5040,5040,5040,5040,0
|
|
20241029,160100,835335795,5040,5040,5040,5040,0
|
|
20241029,160000,835335795,5040,5040,5040,5040,0
|
|
20241029,155900,835335795,5040,5040,5040,5040,0
|
|
20241029,155800,835335795,5040,5040,5040,5040,0
|
|
20241029,155700,835335795,5040,5040,5040,5040,0
|
|
20241029,155600,835335795,5040,5040,5040,5040,0
|
|
20241029,155500,835335795,5040,5040,5040,5040,0
|
|
20241029,155400,835335795,5040,5040,5040,5040,0
|
|
20241029,155300,835335795,5040,5040,5040,5040,0
|
|
20241029,155200,835335795,5040,5040,5040,5040,0
|
|
20241029,155100,835335795,5040,5040,5040,5040,0
|
|
20241029,155000,835335795,5040,5040,5040,5040,0
|
|
20241029,154900,835335795,5040,5040,5040,5040,0
|
|
20241029,154800,835335795,5040,5040,5040,5040,0
|
|
20241029,154700,835335795,5040,5040,5040,5040,3533
|
|
20241029,154600,835335795,5040,5040,5040,5040,0
|
|
20241029,154500,835335795,5040,5040,5040,5040,0
|
|
20241029,154400,835335795,5040,5040,5040,5040,0
|
|
20241029,154300,835335795,5040,5040,5040,5040,0
|
|
20241029,154200,835335795,5040,5040,5040,5040,0
|
|
20241029,154100,835335795,5040,5040,5040,5040,0
|
|
20241029,154000,835335795,5040,5040,5040,5040,0
|
|
20241029,153900,835335795,5040,5040,5040,5040,0
|
|
20241029,153800,835335795,5040,5040,5040,5040,0
|
|
20241029,153700,835335795,5040,5040,5040,5040,0
|
|
20241029,153600,835335795,5040,5040,5040,5040,0
|
|
20241029,153500,835335795,5040,5040,5040,5040,0
|
|
20241029,153400,835335795,5040,5040,5040,5040,0
|
|
20241029,153300,835335795,5040,5040,5040,5040,0
|
|
20241029,153200,835335795,5040,5040,5040,5040,0
|
|
20241029,153100,835335795,5040,5040,5040,5040,0
|
|
20241029,153000,835335795,5040,5040,5040,5040,3533
|
|
20241029,152900,817529475,5040,5040,5040,5040,0
|
|
20241029,152800,817529475,5040,5040,5040,5040,0
|
|
20241029,152700,817529475,5040,5040,5040,5040,0
|
|
20241029,152600,817529475,5040,5040,5040,5040,0
|
|
20241029,152500,817529475,5040,5040,5040,5040,0
|
|
20241029,152400,817529475,5040,5040,5040,5040,0
|
|
20241029,152300,817529475,5040,5040,5040,5040,0
|
|
20241029,152200,817529475,5040,5040,5040,5040,0
|
|
20241029,152100,817529475,5040,5040,5040,5040,0
|
|
20241029,152000,817529475,5040,5040,5040,5040,0
|
|
20241029,151900,817529475,5040,5040,5040,5000,618
|
|
20241029,151800,814418755,5000,5030,5040,5000,78
|
|
20241029,151700,814026825,5030,5030,5030,5030,54
|
|
20241029,151600,813755205,5030,5030,5030,5010,1250
|
|
20241029,151500,807469025,5030,5030,5030,5030,7
|
|
20241029,151400,807433815,5030,5020,5030,5020,21
|
|
20241029,151300,807328365,5030,5030,5030,5030,3
|
|
20241029,151200,807313275,5030,5030,5030,5030,0
|
|
20241029,151100,807313275,5030,5030,5030,5020,180
|
|
20241029,151000,806409545,5030,5030,5030,5030,20
|
|
20241029,150900,806308945,5030,5020,5030,5020,1625
|
|
20241029,150800,798151425,5030,5020,5030,5020,3611
|
|
20241029,150700,780024095,5040,5040,5040,5040,21
|
|
20241029,150600,779918255,5030,5040,5040,5020,3365
|
|
20241029,150500,762986445,5040,5030,5040,5020,739
|
|
20241029,150400,759268845,5030,5020,5030,5020,60
|
|
20241029,150300,758967605,5030,5020,5030,5020,496
|
|
20241029,150200,756475225,5020,5020,5020,5020,0
|
|
20241029,150100,756475225,5020,5020,5020,5010,62
|
|
20241029,150000,756164495,5030,5020,5030,5020,497
|
|
20241029,145900,753669015,5020,5010,5020,5010,16
|
|
20241029,145800,753588825,5010,5020,5020,5010,3
|
|
20241029,145700,753573775,5010,5010,5010,5010,107
|
|
20241029,145600,753037705,5010,4995,5010,4995,9
|
|
20241029,145500,752992720,5010,5010,5010,5010,0
|
|
20241029,145400,752992720,5010,4995,5010,4995,67
|
|
20241029,145300,752658010,5000,5010,5010,5000,29
|
|
20241029,145200,752512990,5030,5030,5030,5030,0
|
|
20241029,145100,752512990,5030,5010,5030,5010,682
|
|
20241029,145000,749089900,5010,5010,5010,5010,200
|
|
20241029,144900,748087900,5020,5010,5020,5010,288
|
|
20241029,144800,746644920,5020,5010,5020,5010,75
|
|
20241029,144700,746269150,5010,5010,5010,5010,160
|
|
20241029,144600,745467550,5020,4985,5020,4985,617
|
|
20241029,144500,742379140,5000,5000,5000,5000,5
|
|
20241029,144400,742354140,4995,4985,4995,4985,142
|
|
20241029,144300,741645380,4995,4995,4995,4995,0
|
|
20241029,144200,741645380,4995,4990,4995,4990,466
|
|
20241029,144100,739320035,4990,4980,4990,4980,46
|
|
20241029,144000,739090945,4990,4990,4990,4985,354
|
|
20241029,143900,737326245,4980,4985,4985,4980,104
|
|
20241029,143800,736807825,4985,4985,4985,4985,78
|
|
20241029,143700,736418995,4985,4985,4985,4985,21
|
|
20241029,143600,736314310,4980,4980,4980,4980,9
|
|
20241029,143500,736269490,4990,4990,4990,4990,1
|
|
20241029,143400,736264500,4980,4980,4980,4980,87
|
|
20241029,143300,735831240,4985,4985,4985,4985,0
|
|
20241029,143200,735831240,4985,4980,4985,4980,567
|
|
20241029,143100,733007370,4975,4975,4975,4975,21
|
|
20241029,143000,732902895,4980,4980,4980,4980,0
|
|
20241029,142900,732902895,4980,4975,4980,4975,218
|
|
20241029,142800,731817270,4980,4980,4980,4980,0
|
|
20241029,142700,731817270,4980,4980,4980,4980,6
|
|
20241029,142600,731787390,4975,4980,4980,4975,71
|
|
20241029,142500,731433915,4980,4980,4980,4980,100
|
|
20241029,142400,730935915,4980,4975,4980,4975,70
|
|
20241029,142300,730587660,4980,4975,4980,4975,51
|
|
20241029,142200,730333930,4975,4975,4980,4975,351
|
|
20241029,142100,728587700,4970,4975,4980,4970,773
|
|
20241029,142000,724743365,4975,4970,4975,4970,162
|
|
20241029,141900,723938220,4970,4975,4975,4970,2031
|
|
20241029,141800,713834750,4980,4980,4980,4980,79
|
|
20241029,141700,713441330,4980,4980,4980,4980,9
|
|
20241029,141600,713396510,4975,4975,4975,4975,318
|
|
20241029,141500,711814460,4980,4980,4980,4980,9
|
|
20241029,141400,711769640,4980,4975,4980,4975,285
|
|
20241029,141300,710351720,4975,4980,4980,4975,335
|
|
20241029,141200,708685085,4975,4975,4975,4975,1005
|
|
20241029,141100,703685210,4980,4980,4980,4980,1947
|
|
20241029,141000,693989150,4985,4980,4985,4980,1382
|
|
20241029,140900,687106760,4980,4980,4980,4980,13
|
|
20241029,140800,687042020,4985,4985,4985,4985,20
|
|
20241029,140700,686942320,4980,4980,4980,4980,0
|
|
20241029,140600,686942320,4980,4980,4980,4980,106
|
|
20241029,140500,686414440,4980,4980,4980,4980,0
|
|
20241029,140400,686414440,4980,4985,4985,4980,1060
|
|
20241029,140300,681131980,4985,4985,4985,4985,0
|
|
20241029,140200,681131980,4985,4985,4985,4985,381
|
|
20241029,140100,679232695,4980,4985,4985,4980,230
|
|
20241029,140000,678087285,4980,4980,4980,4980,0
|
|
20241029,135900,678087285,4980,4985,4985,4980,2279
|
|
20241029,135800,666737840,4990,4990,4990,4990,0
|
|
20241029,135700,666737840,4990,4990,4990,4990,20
|
|
20241029,135600,666638040,4980,4980,4980,4980,35
|
|
20241029,135500,666463740,4990,4990,4990,4990,50
|
|
20241029,135400,666214240,4985,4985,4985,4985,312
|
|
20241029,135300,664658920,4985,4985,4985,4985,0
|
|
20241029,135200,664658920,4985,4985,4985,4985,500
|
|
20241029,135100,662166420,4985,4985,4985,4985,125
|
|
20241029,135000,661543295,4985,4985,4990,4985,1202
|
|
20241029,134900,655551075,4985,4985,4985,4985,57
|
|
20241029,134800,655266930,4985,4985,4985,4985,577
|
|
20241029,134700,652390585,4980,4980,4980,4980,0
|
|
20241029,134600,652390585,4980,4980,4980,4980,10
|
|
20241029,134500,652340785,4985,4985,4985,4985,50
|
|
20241029,134400,652091535,4985,4985,4985,4985,9
|
|
20241029,134300,652046670,4990,4985,4990,4985,245
|
|
20241029,134200,650825340,4985,4985,4985,4985,1
|
|
20241029,134100,650820355,4985,4980,4985,4980,1262
|
|
20241029,134000,644535085,4985,4985,4985,4985,0
|
|
20241029,133900,644535085,4985,4985,4985,4985,60
|
|
20241029,133800,644235985,4990,5000,5000,4990,22
|
|
20241029,133700,644126015,5000,4990,5010,4990,551
|
|
20241029,133600,641371200,4980,4980,4980,4980,11
|
|
20241029,133500,641316420,4990,4990,4990,4990,1
|
|
20241029,133400,641311430,4980,4980,4980,4980,36
|
|
20241029,133300,641132150,4990,4980,4990,4980,30
|
|
20241029,133200,640982550,4980,4980,4980,4980,0
|
|
20241029,133100,640982550,4980,4980,4980,4980,101
|
|
20241029,133000,640479570,4990,4990,4990,4990,0
|
|
20241029,132900,640479570,4990,4980,4990,4980,704
|
|
20241029,132800,636968630,4985,4985,4985,4985,58
|
|
20241029,132700,636679500,4980,4980,4980,4980,1
|
|
20241029,132600,636674520,4980,4980,4980,4980,260
|
|
20241029,132500,635379720,4980,4980,4980,4980,0
|
|
20241029,132400,635379720,4980,4980,4980,4980,191
|
|
20241029,132300,634428540,4980,4980,4980,4980,0
|
|
20241029,132200,634428540,4980,4980,4980,4980,0
|
|
20241029,132100,634428540,4980,4980,4980,4980,1107
|
|
20241029,132000,628915680,4980,4980,4985,4980,1330
|
|
20241029,131900,622288955,4980,4985,4990,4980,5302
|
|
20241029,131800,595872565,4985,4985,4985,4985,190
|
|
20241029,131700,594925415,4990,4990,4990,4990,0
|
|
20241029,131600,594925415,4990,4985,4990,4985,123
|
|
20241029,131500,594311760,4990,4990,4990,4990,104
|
|
20241029,131400,593792800,4990,4990,4990,4985,239
|
|
20241029,131300,592600285,4995,4995,4995,4995,1
|
|
20241029,131200,592595290,4995,4995,4995,4995,0
|
|
20241029,131100,592595290,4995,4990,4995,4985,948
|
|
20241029,131000,587865200,4990,4990,4990,4990,0
|
|
20241029,130900,587865200,4990,4985,4990,4985,27
|
|
20241029,130800,587730600,4990,4985,4990,4985,151
|
|
20241029,130700,586977860,4985,4985,4985,4985,100
|
|
20241029,130600,586479360,4985,4985,4985,4985,31
|
|
20241029,130500,586324825,4990,4990,4990,4990,0
|
|
20241029,130400,586324825,4990,4985,4990,4985,297
|
|
20241029,130300,584844275,4995,4990,4995,4990,4
|
|
20241029,130200,584824310,5000,4990,5000,4990,26
|
|
20241029,130100,584694530,4985,4985,4985,4985,175
|
|
20241029,130000,583822155,4990,4990,4990,4990,2004
|
|
20241029,125900,573822195,5000,5000,5000,5000,0
|
|
20241029,125800,573822195,5000,5000,5000,5000,0
|
|
20241029,125700,573822195,5000,5000,5000,5000,0
|
|
20241029,125600,573822195,5000,5000,5000,5000,0
|
|
20241029,125500,573822195,5000,5000,5000,5000,0
|
|
20241029,125400,573822195,5000,4990,5000,4990,6
|
|
20241029,125300,573792245,5000,5000,5000,5000,50
|
|
20241029,125200,573542245,5000,5000,5000,5000,0
|
|
20241029,125100,573542245,5000,4995,5000,4990,40
|
|
20241029,125000,573342465,5000,5000,5000,5000,1
|
|
20241029,124900,573337465,4990,4990,4990,4990,7
|
|
20241029,124800,573302535,5000,5000,5000,5000,0
|
|
20241029,124700,573302535,5000,5000,5000,4990,3
|
|
20241029,124600,573287545,4990,4995,4995,4990,73
|
|
20241029,124500,572923025,4995,5000,5000,4995,101
|
|
20241029,124400,572418525,4995,4995,4995,4990,120
|
|
20241029,124300,571819225,4995,4995,4995,4995,100
|
|
20241029,124200,571319725,4995,4995,4995,4995,50
|
|
20241029,124100,571069975,4990,4990,4990,4990,1
|
|
20241029,124000,571064985,5000,5000,5000,5000,0
|
|
20241029,123900,571064985,5000,4990,5000,4990,7
|
|
20241029,123800,571030025,4995,4995,4995,4995,1
|
|
20241029,123700,571025030,5000,5000,5000,5000,0
|
|
20241029,123600,571025030,5000,4990,5000,4990,21
|
|
20241029,123500,570920230,5000,5000,5000,4995,178
|
|
20241029,123400,570030930,5010,5000,5010,5000,15
|
|
20241029,123300,569955920,5000,5000,5000,5000,150
|
|
20241029,123200,569205920,5000,5000,5000,5000,10
|
|
20241029,123100,569155920,5000,5000,5000,5000,6
|
|
20241029,123000,569125920,5010,5010,5010,5010,16
|
|
20241029,122900,569045760,5000,5000,5000,4990,738
|
|
20241029,122800,565356570,5000,5010,5010,5000,40
|
|
20241029,122700,565156370,5010,5000,5010,5000,130
|
|
20241029,122600,564505770,4990,4990,4990,4990,2
|
|
20241029,122500,564495790,5000,5000,5000,5000,0
|
|
20241029,122400,564495790,5000,5000,5000,4990,45
|
|
20241029,122300,564271130,4990,4990,4990,4990,300
|
|
20241029,122200,562774130,4990,4990,4990,4990,0
|
|
20241029,122100,562774130,4990,4990,4990,4990,30
|
|
20241029,122000,562624430,4990,4990,4990,4990,0
|
|
20241029,121900,562624430,4990,4995,4995,4990,163
|
|
20241029,121800,561810960,4990,4990,4990,4990,0
|
|
20241029,121700,561810960,4990,4990,4990,4990,27
|
|
20241029,121600,561676230,4990,4990,4990,4990,144
|
|
20241029,121500,560957670,4990,4990,4990,4990,0
|
|
20241029,121400,560957670,4990,5000,5000,4990,150
|
|
20241029,121300,560209070,5000,5000,5000,5000,0
|
|
20241029,121200,560209070,5000,5000,5000,5000,300
|
|
20241029,121100,558709070,4990,4995,4995,4990,187
|
|
20241029,121000,557775725,4995,5000,5000,4995,44
|
|
20241029,120900,557555940,4990,4995,4995,4990,157
|
|
20241029,120800,556772445,4995,4995,4995,4995,27
|
|
20241029,120700,556637580,4995,4995,4995,4995,0
|
|
20241029,120600,556637580,4995,5000,5000,4995,206
|
|
20241029,120500,555608160,4995,5000,5000,4995,2
|
|
20241029,120400,555598165,5000,4995,5000,4995,223
|
|
20241029,120300,554483880,5000,5000,5000,5000,4
|
|
20241029,120200,554463880,4995,4995,4995,4995,1
|
|
20241029,120100,554458885,4995,4995,4995,4995,171
|
|
20241029,120000,553604740,4995,4995,4995,4995,28
|
|
20241029,115900,553464880,4995,4995,5000,4995,146
|
|
20241029,115800,552735605,4995,4995,4995,4995,1
|
|
20241029,115700,552730610,5000,4995,5000,4995,6
|
|
20241029,115600,552700635,4990,4995,4995,4990,245
|
|
20241029,115500,551477585,4990,4995,5000,4990,103
|
|
20241029,115400,550963105,4990,4995,4995,4990,202
|
|
20241029,115300,549954830,4990,4990,4990,4990,1
|
|
20241029,115200,549949840,4990,4990,4990,4990,12
|
|
20241029,115100,549889960,4995,4995,5000,4995,33
|
|
20241029,115000,549725115,4995,4990,4995,4990,475
|
|
20241029,114900,547352495,4990,4990,4990,4990,144
|
|
20241029,114800,546633935,4990,4990,4990,4990,2
|
|
20241029,114700,546623955,4995,4990,4995,4990,6
|
|
20241029,114600,546593990,4990,4990,4990,4990,143
|
|
20241029,114500,545880420,4990,4990,4990,4990,1
|
|
20241029,114400,545875430,5000,5000,5000,4990,148
|
|
20241029,114300,545136880,4990,4990,5000,4990,22
|
|
20241029,114200,545027090,5000,4990,5000,4990,4
|
|
20241029,114100,545007110,5000,5000,5000,4995,185
|
|
20241029,114000,544082840,4995,4990,4995,4990,251
|
|
20241029,113900,542829100,4995,4990,4995,4990,145
|
|
20241029,113800,542105540,4995,4990,4995,4990,2920
|
|
20241029,113700,527534735,4995,4995,4995,4990,2626
|
|
20241029,113600,514418760,4995,4995,4995,4995,141
|
|
20241029,113500,513714465,4995,4995,4995,4995,2
|
|
20241029,113400,513704475,4995,5000,5000,4995,456
|
|
20241029,113300,511426750,4995,4995,4995,4995,2
|
|
20241029,113200,511416760,5000,5000,5000,5000,1
|
|
20241029,113100,511411760,4995,4995,5000,4995,165
|
|
20241029,113000,510587580,5000,4995,5000,4995,82
|
|
20241029,112900,510177985,4995,4995,4995,4990,276
|
|
20241029,112800,508800735,4995,4990,4995,4990,63
|
|
20241029,112700,508486085,4990,4990,4990,4990,15
|
|
20241029,112600,508411235,4990,4990,4995,4990,151
|
|
20241029,112500,507657740,4990,4990,4995,4990,3789
|
|
20241029,112400,488750625,4995,5000,5000,4990,275
|
|
20241029,112300,487377830,5000,5000,5000,5000,0
|
|
20241029,112200,487377830,5000,4995,5000,4995,31
|
|
20241029,112100,487222980,4995,4995,5000,4995,156
|
|
20241029,112000,486443740,4995,4995,4995,4995,14
|
|
20241029,111900,486373810,4995,4995,4995,4995,196
|
|
20241029,111800,485394790,4995,4995,4995,4995,15
|
|
20241029,111700,485319865,4995,4995,4995,4995,15
|
|
20241029,111600,485244940,4995,5000,5000,4995,191
|
|
20241029,111500,484290645,5000,5000,5000,5000,0
|
|
20241029,111400,484290645,5000,5000,5000,4995,470
|
|
20241029,111300,481941460,5000,5000,5000,5000,89
|
|
20241029,111200,481496460,5000,4995,5000,4995,151
|
|
20241029,111100,480742210,4995,4995,4995,4995,22
|
|
20241029,111000,480632320,4995,4995,4995,4995,14
|
|
20241029,110900,480562390,4995,4990,4995,4990,1636
|
|
20241029,110800,472396750,5000,5000,5000,5000,4
|
|
20241029,110700,472376750,5000,4995,5000,4990,10
|
|
20241029,110600,472326800,4990,4990,4995,4990,221
|
|
20241029,110500,471223650,4985,4985,4985,4985,15
|
|
20241029,110400,471148875,4985,4985,4985,4985,159
|
|
20241029,110300,470356260,4985,4985,4985,4985,992
|
|
20241029,110200,465411140,4985,4990,4990,4985,35
|
|
20241029,110100,465236615,4990,4995,4995,4990,1188
|
|
20241029,110000,459308195,4995,4995,4995,4995,14
|
|
20241029,105900,459238265,4995,4995,4995,4990,418
|
|
20241029,105800,457150460,4995,4995,4995,4995,255
|
|
20241029,105700,455876735,5010,4995,5010,4995,427
|
|
20241029,105600,453743840,4995,5010,5010,4995,720
|
|
20241029,105500,450144050,5000,5000,5000,5000,609
|
|
20241029,105400,447099050,5000,5000,5000,5000,505
|
|
20241029,105300,444574050,5010,5010,5010,5000,2404
|
|
20241029,105200,432553680,5000,5020,5020,5000,1854
|
|
20241029,105100,423283460,5020,5020,5040,5010,8603
|
|
20241029,105000,380153150,5020,5040,5040,5020,12
|
|
20241029,104900,380092880,5020,5020,5020,5020,145
|
|
20241029,104800,379364980,5040,5040,5040,5040,1
|
|
20241029,104700,379359940,5020,5020,5020,5020,0
|
|
20241029,104600,379359940,5020,5030,5040,5020,144
|
|
20241029,104500,378637030,5030,5030,5030,5030,1
|
|
20241029,104400,378632000,5040,5030,5040,5020,470
|
|
20241029,104300,376271660,5040,5040,5040,5040,52
|
|
20241029,104200,376009580,5040,5030,5040,5030,71
|
|
20241029,104100,375652430,5030,5040,5040,5030,551
|
|
20241029,104000,372880830,5040,5040,5040,5040,2
|
|
20241029,103900,372870750,5030,5030,5030,5030,141
|
|
20241029,103800,372161520,5040,5040,5040,5040,1
|
|
20241029,103700,372156480,5030,5040,5040,5030,268
|
|
20241029,103600,370806050,5040,5020,5040,5020,151
|
|
20241029,103500,370047830,5030,5030,5030,5030,0
|
|
20241029,103400,370047830,5030,5020,5030,5020,145
|
|
20241029,103300,369319920,5020,5020,5030,5020,687
|
|
20241029,103200,365870740,5020,5020,5020,5020,0
|
|
20241029,103100,365870740,5020,5040,5040,5020,321
|
|
20241029,103000,364258140,5040,5030,5040,5030,35
|
|
20241029,102900,364082040,5030,5040,5040,5030,212
|
|
20241029,102800,363014680,5030,5030,5030,5030,0
|
|
20241029,102700,363014680,5030,5020,5030,5020,756
|
|
20241029,102600,359215100,5020,5020,5020,5020,144
|
|
20241029,102500,358492220,5020,5020,5020,5020,0
|
|
20241029,102400,358492220,5020,5020,5020,5020,287
|
|
20241029,102300,357051480,5040,5020,5040,5020,39
|
|
20241029,102200,356855250,5020,5030,5050,5020,2791
|
|
20241029,102100,342841370,5030,5050,5050,5020,1517
|
|
20241029,102000,335225600,5030,5030,5030,5030,2
|
|
20241029,101900,335215540,5070,5050,5070,5030,1087
|
|
20241029,101800,329740050,5050,5040,5050,5040,39
|
|
20241029,101700,329543440,5040,5040,5040,5040,37
|
|
20241029,101600,329356960,5040,5040,5040,5040,74
|
|
20241029,101500,328984000,5060,5060,5060,5060,19
|
|
20241029,101400,328887860,5060,5060,5060,5040,153
|
|
20241029,101300,328116540,5060,5060,5060,5060,10
|
|
20241029,101200,328065940,5060,5040,5070,5040,1353
|
|
20241029,101100,321228800,5040,5050,5050,5040,390
|
|
20241029,101000,319261020,5050,5050,5050,5050,1
|
|
20241029,100900,319255970,5050,5030,5050,5030,173
|
|
20241029,100800,318385160,5050,5050,5050,5050,0
|
|
20241029,100700,318385160,5050,5030,5050,5030,976
|
|
20241029,100600,313475440,5030,5050,5050,5030,149
|
|
20241029,100500,312725870,5050,5030,5050,5030,3
|
|
20241029,100400,312710760,5040,5050,5050,5030,167
|
|
20241029,100300,311870490,5050,5040,5050,5040,106
|
|
20241029,100200,311336110,5060,5060,5060,5060,1
|
|
20241029,100100,311331050,5040,5040,5040,5040,142
|
|
20241029,100000,310615370,5050,5060,5060,5050,5
|
|
20241029,095900,310590100,5040,5040,5040,5040,342
|
|
20241029,095800,308866420,5060,5060,5060,5060,0
|
|
20241029,095700,308866420,5060,5060,5060,5060,7
|
|
20241029,095600,308831000,5040,5060,5060,5040,145
|
|
20241029,095500,308100160,5060,5060,5060,5060,36
|
|
20241029,095400,307918000,5060,5040,5060,5040,147
|
|
20241029,095300,307177060,5060,5040,5060,5030,1296
|
|
20241029,095200,300652990,5050,5050,5050,5050,1
|
|
20241029,095100,300647940,5050,5060,5060,5050,77
|
|
20241029,095000,300259060,5060,5060,5060,5060,15
|
|
20241029,094900,300183160,5060,5050,5060,5040,1376
|
|
20241029,094800,293235580,5050,5050,5070,5050,444
|
|
20241029,094700,290993290,5070,5060,5070,5040,508
|
|
20241029,094600,288428600,5070,5070,5070,5070,4
|
|
20241029,094500,288408320,5080,5070,5080,5050,538
|
|
20241029,094400,285690520,5060,5060,5060,5060,140
|
|
20241029,094300,284982120,5070,5070,5080,5070,22
|
|
20241029,094200,284870560,5070,5070,5070,5050,273
|
|
20241029,094100,283489440,5060,5060,5070,5060,519
|
|
20241029,094000,280863130,5050,5060,5060,5050,12
|
|
20241029,093900,280802520,5030,5030,5030,5030,444
|
|
20241029,093800,278569200,5060,5020,5060,5020,595
|
|
20241029,093700,275564470,5050,5030,5050,5010,11138
|
|
20241029,093600,219641740,5030,5030,5060,5030,395
|
|
20241029,093500,217648930,5060,5060,5060,5060,182
|
|
20241029,093400,216728010,5060,5030,5060,5030,144
|
|
20241029,093300,216003660,5060,5070,5070,5040,6446
|
|
20241029,093200,183427190,5090,5080,5090,5080,34
|
|
20241029,093100,183254320,5080,5060,5080,5060,712
|
|
20241029,093000,179650220,5060,5050,5060,5040,6217
|
|
20241029,092900,148258320,5060,5080,5080,5050,4796
|
|
20241029,092800,123968000,5080,5080,5080,5080,676
|
|
20241029,092700,120533920,5080,5080,5080,5080,0
|
|
20241029,092600,120533920,5080,5090,5090,5080,145
|
|
20241029,092500,119797310,5110,5110,5110,5080,2024
|
|
20241029,092400,109514670,5080,5090,5090,5080,743
|
|
20241029,092300,105735210,5110,5110,5110,5110,50
|
|
20241029,092200,105479710,5110,5090,5110,5090,1584
|
|
20241029,092100,97416130,5100,5100,5100,5100,1000
|
|
20241029,092000,92316130,5100,5090,5100,5090,342
|
|
20241029,091900,90572700,5090,5110,5110,5080,69
|
|
20241029,091800,90221490,5100,5100,5100,5100,600
|
|
20241029,091700,87161490,5100,5100,5100,5080,97
|
|
20241029,091600,86668690,5080,5090,5100,5080,1276
|
|
20241029,091500,80175250,5100,5090,5100,5090,51
|
|
20241029,091400,79915650,5090,5100,5100,5090,887
|
|
20241029,091300,75395810,5100,5100,5100,5100,26
|
|
20241029,091200,75263210,5110,5110,5110,5080,102
|
|
20241029,091100,74742020,5090,5100,5100,5090,2067
|
|
20241029,091000,64213460,5160,5160,5160,5160,0
|
|
20241029,090900,64213460,5160,5130,5160,5100,2392
|
|
20241029,090800,51995510,5160,5160,5160,5160,2
|
|
20241029,090700,51985190,5160,5120,5160,5120,875
|
|
20241029,090600,47499820,5120,5130,5130,5120,575
|
|
20241029,090500,44555800,5130,5160,5160,5130,401
|
|
20241029,090400,42497980,5130,5130,5130,5130,301
|
|
20241029,090300,40953850,5130,5140,5140,5130,2165
|
|
20241029,090200,29843490,5140,5170,5170,5140,2038
|
|
20241029,090100,19347050,5160,5160,5160,5160,242
|
|
20241029,090000,18098330,5160,5180,5190,5160,3395
|