603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,539987685,3380,3380,3380,3380,2218
|
|
20241007,185900,539987685,3380,3380,3380,3380,0
|
|
20241007,185800,539987685,3380,3380,3380,3380,0
|
|
20241007,185700,539987685,3380,3380,3380,3380,0
|
|
20241007,185600,539987685,3380,3380,3380,3380,0
|
|
20241007,185500,539987685,3380,3380,3380,3380,0
|
|
20241007,185400,539987685,3380,3380,3380,3380,0
|
|
20241007,185300,539987685,3380,3380,3380,3380,0
|
|
20241007,185200,539987685,3380,3380,3380,3380,0
|
|
20241007,185100,539987685,3380,3380,3380,3380,0
|
|
20241007,185000,539987685,3380,3380,3380,3380,0
|
|
20241007,184900,539987685,3380,3380,3380,3380,0
|
|
20241007,184800,539987685,3380,3380,3380,3380,0
|
|
20241007,184700,539987685,3380,3380,3380,3380,0
|
|
20241007,184600,539987685,3380,3380,3380,3380,0
|
|
20241007,184500,539987685,3380,3380,3380,3380,0
|
|
20241007,184400,539987685,3380,3380,3380,3380,0
|
|
20241007,184300,539987685,3380,3380,3380,3380,0
|
|
20241007,184200,539987685,3380,3380,3380,3380,0
|
|
20241007,184100,539987685,3380,3380,3380,3380,0
|
|
20241007,184000,539987685,3380,3380,3380,3380,0
|
|
20241007,183900,539987685,3380,3380,3380,3380,0
|
|
20241007,183800,539987685,3380,3380,3380,3380,0
|
|
20241007,183700,539987685,3380,3380,3380,3380,0
|
|
20241007,183600,539987685,3380,3380,3380,3380,0
|
|
20241007,183500,539987685,3380,3380,3380,3380,0
|
|
20241007,183400,539987685,3380,3380,3380,3380,0
|
|
20241007,183300,539987685,3380,3380,3380,3380,0
|
|
20241007,183200,539987685,3380,3380,3380,3380,0
|
|
20241007,183100,539987685,3380,3380,3380,3380,0
|
|
20241007,183000,539987685,3380,3380,3380,3380,2218
|
|
20241007,182900,539987685,3380,3380,3380,3380,0
|
|
20241007,182800,539987685,3380,3380,3380,3380,0
|
|
20241007,182700,539987685,3380,3380,3380,3380,0
|
|
20241007,182600,539987685,3380,3380,3380,3380,0
|
|
20241007,182500,539987685,3380,3380,3380,3380,0
|
|
20241007,182400,539987685,3380,3380,3380,3380,0
|
|
20241007,182300,539987685,3380,3380,3380,3380,0
|
|
20241007,182200,539987685,3380,3380,3380,3380,0
|
|
20241007,182100,539987685,3380,3380,3380,3380,0
|
|
20241007,182000,539987685,3380,3380,3380,3380,0
|
|
20241007,181900,539987685,3380,3380,3380,3380,0
|
|
20241007,181800,539987685,3380,3380,3380,3380,0
|
|
20241007,181700,539987685,3380,3380,3380,3380,0
|
|
20241007,181600,539987685,3380,3380,3380,3380,0
|
|
20241007,181500,539987685,3380,3380,3380,3380,0
|
|
20241007,181400,539987685,3380,3380,3380,3380,0
|
|
20241007,181300,539987685,3380,3380,3380,3380,0
|
|
20241007,181200,539987685,3380,3380,3380,3380,0
|
|
20241007,181100,539987685,3380,3380,3380,3380,0
|
|
20241007,181000,539987685,3380,3380,3380,3380,0
|
|
20241007,180900,539987685,3380,3380,3380,3380,0
|
|
20241007,180800,539987685,3380,3380,3380,3380,0
|
|
20241007,180700,539987685,3380,3380,3380,3380,0
|
|
20241007,180600,539987685,3380,3380,3380,3380,0
|
|
20241007,180500,539987685,3380,3380,3380,3380,0
|
|
20241007,180400,539987685,3380,3380,3380,3380,0
|
|
20241007,180300,539987685,3380,3380,3380,3380,0
|
|
20241007,180200,539987685,3380,3380,3380,3380,0
|
|
20241007,180100,539987685,3380,3380,3380,3380,0
|
|
20241007,180000,539987685,3380,3380,3380,3380,2218
|
|
20241007,175900,539987685,3380,3380,3380,3380,0
|
|
20241007,175800,539987685,3380,3380,3380,3380,0
|
|
20241007,175700,539987685,3380,3380,3380,3380,0
|
|
20241007,175600,539987685,3380,3380,3380,3380,0
|
|
20241007,175500,539987685,3380,3380,3380,3380,0
|
|
20241007,175400,539987685,3380,3380,3380,3380,0
|
|
20241007,175300,539987685,3380,3380,3380,3380,0
|
|
20241007,175200,539987685,3380,3380,3380,3380,0
|
|
20241007,175100,539987685,3380,3380,3380,3380,0
|
|
20241007,175000,539987685,3380,3380,3380,3380,0
|
|
20241007,174900,539987685,3380,3380,3380,3380,0
|
|
20241007,174800,539987685,3380,3380,3380,3380,0
|
|
20241007,174700,539987685,3380,3380,3380,3380,0
|
|
20241007,174600,539987685,3380,3380,3380,3380,0
|
|
20241007,174500,539987685,3380,3380,3380,3380,0
|
|
20241007,174400,539987685,3380,3380,3380,3380,0
|
|
20241007,174300,539987685,3380,3380,3380,3380,0
|
|
20241007,174200,539987685,3380,3380,3380,3380,0
|
|
20241007,174100,539987685,3380,3380,3380,3380,0
|
|
20241007,174000,539987685,3380,3380,3380,3380,0
|
|
20241007,173900,539987685,3380,3380,3380,3380,0
|
|
20241007,173800,539987685,3380,3380,3380,3380,0
|
|
20241007,173700,539987685,3380,3380,3380,3380,0
|
|
20241007,173600,539987685,3380,3380,3380,3380,0
|
|
20241007,173500,539987685,3380,3380,3380,3380,0
|
|
20241007,173400,539987685,3380,3380,3380,3380,0
|
|
20241007,173300,539987685,3380,3380,3380,3380,0
|
|
20241007,173200,539987685,3380,3380,3380,3380,0
|
|
20241007,173100,539987685,3380,3380,3380,3380,0
|
|
20241007,173000,539987685,3380,3380,3380,3380,2218
|
|
20241007,172900,539987685,3380,3380,3380,3380,0
|
|
20241007,172800,539987685,3380,3380,3380,3380,0
|
|
20241007,172700,539987685,3380,3380,3380,3380,0
|
|
20241007,172600,539987685,3380,3380,3380,3380,0
|
|
20241007,172500,539987685,3380,3380,3380,3380,0
|
|
20241007,172400,539987685,3380,3380,3380,3380,0
|
|
20241007,172300,539987685,3380,3380,3380,3380,0
|
|
20241007,172200,539987685,3380,3380,3380,3380,0
|
|
20241007,172100,539987685,3380,3380,3380,3380,0
|
|
20241007,172000,539987685,3380,3380,3380,3380,0
|
|
20241007,171900,539987685,3380,3380,3380,3380,0
|
|
20241007,171800,539987685,3380,3380,3380,3380,0
|
|
20241007,171700,539987685,3380,3380,3380,3380,0
|
|
20241007,171600,539987685,3380,3380,3380,3380,0
|
|
20241007,171500,539987685,3380,3380,3380,3380,0
|
|
20241007,171400,539987685,3380,3380,3380,3380,0
|
|
20241007,171300,539987685,3380,3380,3380,3380,0
|
|
20241007,171200,539987685,3380,3380,3380,3380,0
|
|
20241007,171100,539987685,3380,3380,3380,3380,0
|
|
20241007,171000,539987685,3380,3380,3380,3380,0
|
|
20241007,170900,539987685,3380,3380,3380,3380,0
|
|
20241007,170800,539987685,3380,3380,3380,3380,0
|
|
20241007,170700,539987685,3380,3380,3380,3380,0
|
|
20241007,170600,539987685,3380,3380,3380,3380,0
|
|
20241007,170500,539987685,3380,3380,3380,3380,0
|
|
20241007,170400,539987685,3380,3380,3380,3380,0
|
|
20241007,170300,539987685,3380,3380,3380,3380,0
|
|
20241007,170200,539987685,3380,3380,3380,3380,0
|
|
20241007,170100,539987685,3380,3380,3380,3380,0
|
|
20241007,170000,539987685,3380,3380,3380,3380,2218
|
|
20241007,165900,539987685,3380,3380,3380,3380,0
|
|
20241007,165800,539987685,3380,3380,3380,3380,0
|
|
20241007,165700,539987685,3380,3380,3380,3380,0
|
|
20241007,165600,539987685,3380,3380,3380,3380,0
|
|
20241007,165500,539987685,3380,3380,3380,3380,0
|
|
20241007,165400,539987685,3380,3380,3380,3380,0
|
|
20241007,165300,539987685,3380,3380,3380,3380,0
|
|
20241007,165200,539987685,3380,3380,3380,3380,0
|
|
20241007,165100,539987685,3380,3380,3380,3380,0
|
|
20241007,165000,539987685,3380,3380,3380,3380,0
|
|
20241007,164900,539987685,3380,3380,3380,3380,0
|
|
20241007,164800,539987685,3380,3380,3380,3380,0
|
|
20241007,164700,539987685,3380,3380,3380,3380,0
|
|
20241007,164600,539987685,3380,3380,3380,3380,0
|
|
20241007,164500,539987685,3380,3380,3380,3380,0
|
|
20241007,164400,539987685,3380,3380,3380,3380,0
|
|
20241007,164300,539987685,3380,3380,3380,3380,0
|
|
20241007,164200,539987685,3380,3380,3380,3380,0
|
|
20241007,164100,539987685,3380,3380,3380,3380,0
|
|
20241007,164000,539987685,3380,3380,3380,3380,0
|
|
20241007,163900,539987685,3380,3380,3380,3380,0
|
|
20241007,163800,539987685,3380,3380,3380,3380,0
|
|
20241007,163700,539987685,3380,3380,3380,3380,0
|
|
20241007,163600,539987685,3380,3380,3380,3380,0
|
|
20241007,163500,539987685,3380,3380,3380,3380,0
|
|
20241007,163400,539987685,3380,3380,3380,3380,0
|
|
20241007,163300,539987685,3380,3380,3380,3380,0
|
|
20241007,163200,539987685,3380,3380,3380,3380,0
|
|
20241007,163100,539987685,3380,3380,3380,3380,0
|
|
20241007,163000,539987685,3380,3380,3380,3380,2218
|
|
20241007,162900,539987685,3380,3380,3380,3380,0
|
|
20241007,162800,539987685,3380,3380,3380,3380,0
|
|
20241007,162700,539987685,3380,3380,3380,3380,0
|
|
20241007,162600,539987685,3380,3380,3380,3380,0
|
|
20241007,162500,539987685,3380,3380,3380,3380,0
|
|
20241007,162400,539987685,3380,3380,3380,3380,0
|
|
20241007,162300,539987685,3380,3380,3380,3380,0
|
|
20241007,162200,539987685,3380,3380,3380,3380,0
|
|
20241007,162100,539987685,3380,3380,3380,3380,0
|
|
20241007,162000,539987685,3380,3380,3380,3380,0
|
|
20241007,161900,539987685,3380,3380,3380,3380,0
|
|
20241007,161800,539987685,3380,3380,3380,3380,0
|
|
20241007,161700,539987685,3380,3380,3380,3380,0
|
|
20241007,161600,539987685,3380,3380,3380,3380,0
|
|
20241007,161500,539987685,3380,3380,3380,3380,0
|
|
20241007,161400,539987685,3380,3380,3380,3380,0
|
|
20241007,161300,539987685,3380,3380,3380,3380,0
|
|
20241007,161200,539987685,3380,3380,3380,3380,0
|
|
20241007,161100,539987685,3380,3380,3380,3380,0
|
|
20241007,161000,539987685,3380,3380,3380,3380,0
|
|
20241007,160900,539987685,3380,3380,3380,3380,0
|
|
20241007,160800,539987685,3380,3380,3380,3380,0
|
|
20241007,160700,539987685,3380,3380,3380,3380,0
|
|
20241007,160600,539987685,3380,3380,3380,3380,0
|
|
20241007,160500,539987685,3380,3380,3380,3380,0
|
|
20241007,160400,539987685,3380,3380,3380,3380,0
|
|
20241007,160300,539987685,3380,3380,3380,3380,0
|
|
20241007,160200,539987685,3380,3380,3380,3380,0
|
|
20241007,160100,539987685,3380,3380,3380,3380,0
|
|
20241007,160000,539987685,3380,3380,3380,3380,2218
|
|
20241007,155900,539987685,3380,3380,3380,3380,0
|
|
20241007,155800,539987685,3380,3380,3380,3380,0
|
|
20241007,155700,539987685,3380,3380,3380,3380,0
|
|
20241007,155600,539987685,3380,3380,3380,3380,0
|
|
20241007,155500,539987685,3380,3380,3380,3380,0
|
|
20241007,155400,539987685,3380,3380,3380,3380,0
|
|
20241007,155300,539987685,3380,3380,3380,3380,0
|
|
20241007,155200,539987685,3380,3380,3380,3380,0
|
|
20241007,155100,539987685,3380,3380,3380,3380,0
|
|
20241007,155000,539987685,3380,3380,3380,3380,0
|
|
20241007,154900,539987685,3380,3380,3380,3380,0
|
|
20241007,154800,539987685,3380,3380,3380,3380,0
|
|
20241007,154700,539987685,3380,3380,3380,3380,0
|
|
20241007,154600,539987685,3380,3380,3380,3380,0
|
|
20241007,154500,539987685,3380,3380,3380,3380,0
|
|
20241007,154400,539987685,3380,3380,3380,3380,0
|
|
20241007,154300,539987685,3380,3380,3380,3380,0
|
|
20241007,154200,539987685,3380,3380,3380,3380,0
|
|
20241007,154100,539987685,3380,3380,3380,3380,0
|
|
20241007,154000,539987685,3380,3380,3380,3380,0
|
|
20241007,153900,539987685,3380,3380,3380,3380,0
|
|
20241007,153800,539987685,3380,3380,3380,3380,0
|
|
20241007,153700,539987685,3380,3380,3380,3380,0
|
|
20241007,153600,539987685,3380,3380,3380,3380,0
|
|
20241007,153500,539987685,3380,3380,3380,3380,0
|
|
20241007,153400,539987685,3380,3380,3380,3380,0
|
|
20241007,153300,539987685,3380,3380,3380,3380,0
|
|
20241007,153200,539987685,3380,3380,3380,3380,0
|
|
20241007,153100,539987685,3380,3380,3380,3380,0
|
|
20241007,153000,539987685,3380,3380,3380,3380,4436
|
|
20241007,152900,532490845,3380,3380,3380,3380,0
|
|
20241007,152800,532490845,3380,3380,3380,3380,0
|
|
20241007,152700,532490845,3380,3380,3380,3380,0
|
|
20241007,152600,532490845,3380,3380,3380,3380,0
|
|
20241007,152500,532490845,3380,3380,3380,3380,0
|
|
20241007,152400,532490845,3380,3380,3380,3380,0
|
|
20241007,152300,532490845,3380,3380,3380,3380,0
|
|
20241007,152200,532490845,3380,3380,3380,3380,0
|
|
20241007,152100,532490845,3380,3380,3380,3380,0
|
|
20241007,152000,532490845,3380,3380,3380,3380,0
|
|
20241007,151900,532490845,3380,3385,3385,3375,4
|
|
20241007,151800,532477330,3380,3385,3385,3370,71
|
|
20241007,151700,532237375,3385,3375,3385,3375,416
|
|
20241007,151600,530833365,3375,3380,3380,3375,696
|
|
20241007,151500,528483685,3380,3380,3380,3380,0
|
|
20241007,151400,528483685,3380,3380,3380,3380,70
|
|
20241007,151300,528247085,3370,3370,3370,3370,30
|
|
20241007,151200,528145985,3370,3370,3380,3370,821
|
|
20241007,151100,525378915,3380,3380,3380,3380,20
|
|
20241007,151000,525311315,3370,3370,3370,3370,1100
|
|
20241007,150900,521604315,3370,3375,3375,3370,2391
|
|
20241007,150800,513536165,3385,3385,3385,3385,0
|
|
20241007,150700,513536165,3385,3385,3385,3385,1
|
|
20241007,150600,513532780,3375,3375,3375,3375,630
|
|
20241007,150500,511406530,3380,3380,3380,3380,500
|
|
20241007,150400,509716530,3380,3390,3390,3380,178
|
|
20241007,150300,509114050,3390,3390,3390,3390,1
|
|
20241007,150200,509110660,3385,3385,3385,3385,1
|
|
20241007,150100,509107275,3380,3380,3380,3380,210
|
|
20241007,150000,508397475,3380,3380,3380,3380,295
|
|
20241007,145900,507400375,3380,3380,3380,3380,1
|
|
20241007,145800,507396995,3380,3380,3380,3380,1
|
|
20241007,145700,507393615,3385,3390,3390,3380,121
|
|
20241007,145600,506984050,3395,3395,3395,3395,0
|
|
20241007,145500,506984050,3395,3395,3395,3395,0
|
|
20241007,145400,506984050,3395,3395,3395,3395,2
|
|
20241007,145300,506977260,3390,3385,3390,3385,94
|
|
20241007,145200,506659020,3380,3380,3380,3380,0
|
|
20241007,145100,506659020,3380,3390,3395,3380,203
|
|
20241007,145000,505972845,3380,3380,3380,3380,104
|
|
20241007,144900,505621325,3385,3385,3385,3385,0
|
|
20241007,144800,505621325,3385,3385,3385,3385,590
|
|
20241007,144700,503624175,3390,3390,3390,3390,0
|
|
20241007,144600,503624175,3390,3390,3390,3390,0
|
|
20241007,144500,503624175,3390,3390,3390,3390,81
|
|
20241007,144400,503349585,3390,3390,3390,3390,0
|
|
20241007,144300,503349585,3390,3390,3390,3390,0
|
|
20241007,144200,503349585,3390,3390,3390,3390,0
|
|
20241007,144100,503349585,3390,3390,3390,3390,79
|
|
20241007,144000,503081775,3390,3390,3390,3390,85
|
|
20241007,143900,502793625,3390,3390,3390,3390,0
|
|
20241007,143800,502793625,3390,3390,3390,3390,0
|
|
20241007,143700,502793625,3390,3385,3390,3385,260
|
|
20241007,143600,501912725,3385,3385,3385,3385,500
|
|
20241007,143500,500220225,3385,3385,3385,3385,0
|
|
20241007,143400,500220225,3385,3400,3400,3385,102
|
|
20241007,143300,499874440,3385,3385,3385,3385,0
|
|
20241007,143200,499874440,3385,3385,3385,3385,101
|
|
20241007,143100,499532555,3385,3390,3395,3385,282
|
|
20241007,143000,498576785,3395,3395,3395,3395,0
|
|
20241007,142900,498576785,3395,3395,3395,3395,0
|
|
20241007,142800,498576785,3395,3395,3395,3395,1
|
|
20241007,142700,498573390,3395,3395,3395,3395,50
|
|
20241007,142600,498403640,3395,3395,3395,3395,430
|
|
20241007,142500,496943790,3395,3390,3395,3390,66
|
|
20241007,142400,496719735,3400,3400,3400,3400,0
|
|
20241007,142300,496719735,3400,3400,3400,3400,0
|
|
20241007,142200,496719735,3400,3400,3400,3400,0
|
|
20241007,142100,496719735,3400,3400,3400,3400,0
|
|
20241007,142000,496719735,3400,3395,3400,3395,31
|
|
20241007,141900,496614340,3395,3395,3395,3395,22
|
|
20241007,141800,496539650,3385,3385,3385,3385,0
|
|
20241007,141700,496539650,3385,3385,3385,3385,0
|
|
20241007,141600,496539650,3385,3390,3390,3385,249
|
|
20241007,141500,495695590,3390,3390,3390,3390,0
|
|
20241007,141400,495695590,3390,3385,3390,3385,4
|
|
20241007,141300,495682040,3395,3385,3395,3385,52
|
|
20241007,141200,495505575,3385,3385,3385,3385,10
|
|
20241007,141100,495471725,3390,3390,3390,3390,0
|
|
20241007,141000,495471725,3390,3390,3390,3390,13
|
|
20241007,140900,495427655,3395,3395,3395,3395,200
|
|
20241007,140800,494748655,3395,3385,3395,3385,103
|
|
20241007,140700,494399970,3385,3390,3390,3385,15
|
|
20241007,140600,494349180,3390,3390,3390,3390,0
|
|
20241007,140500,494349180,3390,3390,3390,3390,24
|
|
20241007,140400,494267820,3390,3390,3390,3390,2
|
|
20241007,140300,494261040,3395,3395,3395,3395,136
|
|
20241007,140200,493799320,3395,3385,3395,3385,42
|
|
20241007,140100,493656750,3395,3395,3395,3395,25
|
|
20241007,140000,493571875,3395,3400,3400,3395,155
|
|
20241007,135900,493045625,3395,3395,3395,3395,249
|
|
20241007,135800,492200270,3395,3395,3395,3395,0
|
|
20241007,135700,492200270,3395,3395,3395,3395,101
|
|
20241007,135600,491857375,3385,3385,3385,3385,40
|
|
20241007,135500,491721975,3405,3395,3405,3395,1000
|
|
20241007,135400,488323955,3395,3395,3395,3395,1
|
|
20241007,135300,488320560,3390,3390,3390,3390,0
|
|
20241007,135200,488320560,3390,3390,3390,3390,0
|
|
20241007,135100,488320560,3390,3390,3390,3390,0
|
|
20241007,135000,488320560,3390,3390,3390,3390,2
|
|
20241007,134900,488313780,3385,3385,3385,3385,1
|
|
20241007,134800,488310395,3390,3390,3390,3390,0
|
|
20241007,134700,488310395,3390,3390,3390,3390,500
|
|
20241007,134600,486615395,3390,3390,3390,3390,22
|
|
20241007,134500,486540815,3395,3395,3395,3395,0
|
|
20241007,134400,486540815,3395,3395,3395,3395,221
|
|
20241007,134300,485790520,3395,3395,3395,3395,82
|
|
20241007,134200,485512130,3395,3395,3395,3395,0
|
|
20241007,134100,485512130,3395,3395,3395,3395,1
|
|
20241007,134000,485508735,3395,3395,3395,3395,0
|
|
20241007,133900,485508735,3395,3395,3395,3395,16
|
|
20241007,133800,485454415,3395,3390,3395,3390,4
|
|
20241007,133700,485440850,3385,3385,3385,3385,22
|
|
20241007,133600,485366380,3385,3380,3385,3380,2
|
|
20241007,133500,485359615,3380,3380,3380,3380,4
|
|
20241007,133400,485346095,3380,3385,3385,3380,1001
|
|
20241007,133300,481957715,3385,3390,3390,3385,13
|
|
20241007,133200,481913705,3390,3390,3395,3390,571
|
|
20241007,133100,479978010,3390,3390,3390,3390,0
|
|
20241007,133000,479978010,3390,3390,3390,3390,104
|
|
20241007,132900,479625450,3385,3385,3385,3385,0
|
|
20241007,132800,479625450,3385,3385,3385,3385,0
|
|
20241007,132700,479625450,3385,3385,3385,3385,86
|
|
20241007,132600,479334340,3385,3395,3395,3385,302
|
|
20241007,132500,478311265,3395,3395,3395,3395,1
|
|
20241007,132400,478307870,3400,3400,3400,3400,30
|
|
20241007,132300,478205870,3395,3400,3400,3395,199
|
|
20241007,132200,477530165,3400,3395,3400,3395,500
|
|
20241007,132100,475832165,3385,3395,3395,3385,762
|
|
20241007,132000,473252175,3395,3395,3395,3395,5
|
|
20241007,131900,473235200,3395,3395,3395,3395,0
|
|
20241007,131800,473235200,3395,3395,3395,3395,33
|
|
20241007,131700,473123165,3395,3395,3395,3395,200
|
|
20241007,131600,472444165,3385,3390,3390,3385,402
|
|
20241007,131500,471082895,3395,3395,3395,3385,1312
|
|
20241007,131400,466638930,3400,3395,3400,3395,709
|
|
20241007,131300,464229580,3395,3395,3395,3395,1130
|
|
20241007,131200,460393230,3395,3400,3400,3395,159
|
|
20241007,131100,459852640,3400,3400,3400,3400,25
|
|
20241007,131000,459767640,3405,3405,3405,3405,170
|
|
20241007,130900,459188790,3405,3395,3405,3395,321
|
|
20241007,130800,458095795,3400,3400,3400,3385,167
|
|
20241007,130700,457528010,3385,3400,3400,3385,1025
|
|
20241007,130600,454043025,3400,3400,3400,3400,2
|
|
20241007,130500,454036225,3415,3390,3415,3390,873
|
|
20241007,130400,451065440,3390,3385,3390,3385,834
|
|
20241007,130300,448240615,3385,3380,3385,3380,107
|
|
20241007,130200,447878835,3380,3385,3385,3380,915
|
|
20241007,130100,444783805,3380,3390,3390,3375,6549
|
|
20241007,130000,422649765,3385,3390,3390,3385,53
|
|
20241007,125900,422470200,3385,3385,3390,3380,438
|
|
20241007,125800,420985840,3390,3395,3400,3390,2314
|
|
20241007,125700,413124350,3375,3405,3405,3365,3963
|
|
20241007,125600,399689525,3400,3415,3415,3395,4876
|
|
20241007,125500,383078805,3415,3415,3430,3415,1906
|
|
20241007,125400,376560985,3420,3435,3450,3405,13083
|
|
20241007,125300,331777755,3460,3400,3470,3390,33471
|
|
20241007,125200,217055045,3410,3380,3410,3380,14489
|
|
20241007,125100,167899100,3375,3350,3375,3350,6051
|
|
20241007,125000,147540055,3350,3350,3350,3350,0
|
|
20241007,124900,147540055,3350,3350,3350,3350,0
|
|
20241007,124800,147540055,3350,3350,3350,3350,0
|
|
20241007,124700,147540055,3350,3350,3350,3350,0
|
|
20241007,124600,147540055,3350,3350,3350,3350,0
|
|
20241007,124500,147540055,3350,3350,3350,3350,14
|
|
20241007,124400,147493155,3350,3350,3350,3345,3
|
|
20241007,124300,147483110,3350,3350,3350,3350,2
|
|
20241007,124200,147476410,3345,3345,3345,3345,0
|
|
20241007,124100,147476410,3345,3345,3345,3345,11
|
|
20241007,124000,147439615,3345,3345,3345,3345,1
|
|
20241007,123900,147436270,3345,3345,3345,3345,0
|
|
20241007,123800,147436270,3345,3345,3345,3345,1
|
|
20241007,123700,147432925,3350,3350,3350,3350,202
|
|
20241007,123600,146756225,3345,3345,3345,3345,8
|
|
20241007,123500,146729465,3340,3340,3340,3340,0
|
|
20241007,123400,146729465,3340,3340,3340,3340,0
|
|
20241007,123300,146729465,3340,3340,3340,3340,0
|
|
20241007,123200,146729465,3340,3340,3340,3340,0
|
|
20241007,123100,146729465,3340,3340,3340,3340,0
|
|
20241007,123000,146729465,3340,3340,3340,3340,0
|
|
20241007,122900,146729465,3340,3340,3340,3340,0
|
|
20241007,122800,146729465,3340,3340,3340,3340,0
|
|
20241007,122700,146729465,3340,3340,3345,3340,114
|
|
20241007,122600,146348600,3340,3340,3340,3340,0
|
|
20241007,122500,146348600,3340,3340,3345,3340,149
|
|
20241007,122400,145850880,3345,3345,3345,3345,10
|
|
20241007,122300,145817430,3350,3350,3350,3350,5
|
|
20241007,122200,145800680,3345,3345,3345,3345,0
|
|
20241007,122100,145800680,3345,3345,3345,3345,0
|
|
20241007,122000,145800680,3345,3345,3345,3345,1
|
|
20241007,121900,145797335,3340,3340,3340,3340,0
|
|
20241007,121800,145797335,3340,3340,3340,3340,0
|
|
20241007,121700,145797335,3340,3340,3340,3340,10
|
|
20241007,121600,145763935,3345,3345,3345,3340,11
|
|
20241007,121500,145727145,3350,3350,3350,3350,60
|
|
20241007,121400,145526145,3340,3340,3340,3340,8
|
|
20241007,121300,145499425,3340,3340,3340,3340,0
|
|
20241007,121200,145499425,3340,3340,3340,3340,12
|
|
20241007,121100,145459345,3345,3330,3345,3330,27
|
|
20241007,121000,145369060,3325,3325,3325,3325,0
|
|
20241007,120900,145369060,3325,3340,3340,3325,3011
|
|
20241007,120800,135329905,3340,3340,3340,3340,0
|
|
20241007,120700,135329905,3340,3335,3340,3335,83
|
|
20241007,120600,135053050,3335,3335,3335,3335,0
|
|
20241007,120500,135053050,3335,3335,3335,3335,20
|
|
20241007,120400,134986350,3330,3330,3330,3330,0
|
|
20241007,120300,134986350,3330,3330,3330,3330,0
|
|
20241007,120200,134986350,3330,3330,3330,3330,0
|
|
20241007,120100,134986350,3330,3330,3330,3330,0
|
|
20241007,120000,134986350,3330,3345,3345,3330,656
|
|
20241007,115900,132792045,3345,3345,3345,3345,20
|
|
20241007,115800,132725145,3345,3345,3345,3345,200
|
|
20241007,115700,132056145,3330,3330,3330,3330,0
|
|
20241007,115600,132056145,3330,3330,3330,3330,100
|
|
20241007,115500,131723145,3330,3330,3330,3330,20
|
|
20241007,115400,131656545,3330,3330,3330,3330,0
|
|
20241007,115300,131656545,3330,3330,3330,3330,34
|
|
20241007,115200,131543325,3345,3345,3345,3345,0
|
|
20241007,115100,131543325,3345,3345,3345,3345,0
|
|
20241007,115000,131543325,3345,3345,3345,3345,0
|
|
20241007,114900,131543325,3345,3330,3345,3330,7
|
|
20241007,114800,131519970,3335,3335,3335,3335,0
|
|
20241007,114700,131519970,3335,3335,3335,3335,0
|
|
20241007,114600,131519970,3335,3335,3335,3335,1
|
|
20241007,114500,131516635,3345,3345,3345,3345,1
|
|
20241007,114400,131513290,3330,3330,3330,3330,2
|
|
20241007,114300,131506630,3330,3330,3330,3330,25
|
|
20241007,114200,131423380,3330,3330,3330,3330,0
|
|
20241007,114100,131423380,3330,3330,3330,3330,1
|
|
20241007,114000,131420050,3325,3325,3325,3325,0
|
|
20241007,113900,131420050,3325,3330,3330,3325,1412
|
|
20241007,113800,126722080,3330,3335,3335,3330,1002
|
|
20241007,113700,123381645,3345,3340,3345,3340,505
|
|
20241007,113600,121694920,3335,3335,3335,3335,0
|
|
20241007,113500,121694920,3335,3335,3335,3335,0
|
|
20241007,113400,121694920,3335,3335,3335,3335,0
|
|
20241007,113300,121694920,3335,3335,3335,3335,120
|
|
20241007,113200,121294720,3340,3340,3340,3340,0
|
|
20241007,113100,121294720,3340,3340,3340,3340,9
|
|
20241007,113000,121264660,3345,3345,3345,3345,0
|
|
20241007,112900,121264660,3345,3345,3345,3345,0
|
|
20241007,112800,121264660,3345,3345,3345,3345,0
|
|
20241007,112700,121264660,3345,3345,3345,3345,3
|
|
20241007,112600,121254625,3340,3340,3340,3340,0
|
|
20241007,112500,121254625,3340,3340,3340,3340,0
|
|
20241007,112400,121254625,3340,3340,3340,3340,0
|
|
20241007,112300,121254625,3340,3340,3340,3340,10
|
|
20241007,112200,121221225,3345,3345,3345,3345,90
|
|
20241007,112100,120920175,3345,3345,3345,3345,0
|
|
20241007,112000,120920175,3345,3345,3345,3345,6
|
|
20241007,111900,120900105,3340,3340,3340,3340,1
|
|
20241007,111800,120896765,3340,3340,3340,3340,0
|
|
20241007,111700,120896765,3340,3340,3340,3340,0
|
|
20241007,111600,120896765,3340,3345,3345,3340,25
|
|
20241007,111500,120813245,3340,3340,3340,3340,102
|
|
20241007,111400,120472565,3345,3345,3345,3345,0
|
|
20241007,111300,120472565,3345,3345,3345,3345,0
|
|
20241007,111200,120472565,3345,3340,3345,3340,655
|
|
20241007,111100,118283665,3335,3335,3335,3335,5
|
|
20241007,111000,118266990,3335,3335,3335,3335,25
|
|
20241007,110900,118183615,3340,3340,3340,3340,0
|
|
20241007,110800,118183615,3340,3340,3340,3340,15
|
|
20241007,110700,118133515,3340,3340,3340,3340,0
|
|
20241007,110600,118133515,3340,3340,3340,3340,0
|
|
20241007,110500,118133515,3340,3340,3340,3340,21
|
|
20241007,110400,118063375,3340,3340,3340,3340,0
|
|
20241007,110300,118063375,3340,3340,3340,3340,0
|
|
20241007,110200,118063375,3340,3340,3340,3340,0
|
|
20241007,110100,118063375,3340,3340,3340,3340,0
|
|
20241007,110000,118063375,3340,3340,3340,3340,0
|
|
20241007,105900,118063375,3340,3340,3340,3340,0
|
|
20241007,105800,118063375,3340,3340,3340,3340,0
|
|
20241007,105700,118063375,3340,3340,3340,3340,0
|
|
20241007,105600,118063375,3340,3340,3340,3340,0
|
|
20241007,105500,118063375,3340,3340,3340,3340,0
|
|
20241007,105400,118063375,3340,3340,3340,3340,0
|
|
20241007,105300,118063375,3340,3340,3340,3340,0
|
|
20241007,105200,118063375,3340,3340,3340,3340,0
|
|
20241007,105100,118063375,3340,3340,3340,3340,1
|
|
20241007,105000,118060035,3330,3330,3330,3330,2
|
|
20241007,104900,118053375,3330,3330,3330,3330,0
|
|
20241007,104800,118053375,3330,3330,3330,3330,2
|
|
20241007,104700,118046715,3330,3330,3330,3330,0
|
|
20241007,104600,118046715,3330,3330,3330,3330,0
|
|
20241007,104500,118046715,3330,3330,3330,3330,0
|
|
20241007,104400,118046715,3330,3330,3330,3330,0
|
|
20241007,104300,118046715,3330,3345,3345,3330,10144
|
|
20241007,104200,84252805,3350,3350,3350,3350,0
|
|
20241007,104100,84252805,3350,3350,3350,3350,0
|
|
20241007,104000,84252805,3350,3350,3350,3350,0
|
|
20241007,103900,84252805,3350,3350,3350,3350,101
|
|
20241007,103800,83914455,3345,3345,3345,3345,0
|
|
20241007,103700,83914455,3345,3345,3345,3345,0
|
|
20241007,103600,83914455,3345,3350,3350,3345,201
|
|
20241007,103500,83241110,3350,3350,3350,3350,360
|
|
20241007,103400,82035110,3335,3335,3335,3335,0
|
|
20241007,103300,82035110,3335,3350,3350,3335,1139
|
|
20241007,103200,78219475,3350,3350,3350,3350,0
|
|
20241007,103100,78219475,3350,3350,3350,3350,2
|
|
20241007,103000,78212775,3350,3345,3350,3335,1110
|
|
20241007,102900,74507180,3350,3350,3350,3350,631
|
|
20241007,102800,72393330,3345,3345,3345,3345,0
|
|
20241007,102700,72393330,3345,3345,3345,3345,3
|
|
20241007,102600,72383295,3345,3345,3345,3345,0
|
|
20241007,102500,72383295,3345,3345,3345,3345,0
|
|
20241007,102400,72383295,3345,3345,3345,3345,0
|
|
20241007,102300,72383295,3345,3345,3345,3345,181
|
|
20241007,102200,71777850,3345,3345,3345,3345,0
|
|
20241007,102100,71777850,3345,3345,3345,3345,0
|
|
20241007,102000,71777850,3345,3345,3345,3345,110
|
|
20241007,101900,71409900,3335,3335,3335,3335,0
|
|
20241007,101800,71409900,3335,3335,3335,3335,0
|
|
20241007,101700,71409900,3335,3335,3335,3335,20
|
|
20241007,101600,71343200,3340,3350,3350,3340,6
|
|
20241007,101500,71323150,3345,3345,3345,3345,3038
|
|
20241007,101400,61161040,3335,3335,3335,3335,0
|
|
20241007,101300,61161040,3335,3335,3335,3335,0
|
|
20241007,101200,61161040,3335,3335,3335,3335,0
|
|
20241007,101100,61161040,3335,3335,3335,3335,454
|
|
20241007,101000,59646950,3320,3320,3320,3320,0
|
|
20241007,100900,59646950,3320,3320,3320,3320,0
|
|
20241007,100800,59646950,3320,3320,3320,3320,0
|
|
20241007,100700,59646950,3320,3320,3320,3320,20
|
|
20241007,100600,59580550,3320,3345,3345,3320,6
|
|
20241007,100500,59560505,3345,3345,3345,3345,0
|
|
20241007,100400,59560505,3345,3345,3345,3345,1
|
|
20241007,100300,59557160,3345,3345,3345,3345,0
|
|
20241007,100200,59557160,3345,3345,3345,3345,0
|
|
20241007,100100,59557160,3345,3340,3345,3340,1000
|
|
20241007,100000,56212500,3340,3335,3340,3335,1004
|
|
20241007,095900,52863930,3315,3325,3325,3315,1000
|
|
20241007,095800,49544975,3325,3335,3335,3325,2021
|
|
20241007,095700,42817755,3330,3330,3330,3330,8
|
|
20241007,095600,42791115,3330,3330,3330,3330,0
|
|
20241007,095500,42791115,3330,3335,3335,3330,2500
|
|
20241007,095400,34462555,3335,3335,3335,3335,0
|
|
20241007,095300,34462555,3335,3335,3335,3335,0
|
|
20241007,095200,34462555,3335,3335,3335,3335,0
|
|
20241007,095100,34462555,3335,3330,3335,3330,189
|
|
20241007,095000,33832245,3340,3340,3340,3340,0
|
|
20241007,094900,33832245,3340,3340,3340,3340,147
|
|
20241007,094800,33341265,3340,3340,3340,3340,153
|
|
20241007,094700,32830245,3340,3340,3340,3340,493
|
|
20241007,094600,31183625,3330,3330,3330,3330,0
|
|
20241007,094500,31183625,3330,3340,3340,3330,54
|
|
20241007,094400,31003530,3340,3330,3340,3330,17
|
|
20241007,094300,30946900,3330,3330,3330,3330,0
|
|
20241007,094200,30946900,3330,3330,3330,3330,0
|
|
20241007,094100,30946900,3330,3330,3330,3330,300
|
|
20241007,094000,29947900,3330,3335,3335,3330,3
|
|
20241007,093900,29937905,3335,3335,3335,3335,107
|
|
20241007,093800,29581060,3330,3335,3335,3330,503
|
|
20241007,093700,27906055,3335,3335,3335,3335,1
|
|
20241007,093600,27902720,3330,3330,3330,3330,7
|
|
20241007,093500,27879410,3330,3330,3330,3330,510
|
|
20241007,093400,26181110,3335,3335,3335,3335,1
|
|
20241007,093300,26177775,3330,3340,3340,3330,3
|
|
20241007,093200,26167775,3340,3340,3340,3340,5
|
|
20241007,093100,26151075,3340,3340,3340,3340,0
|
|
20241007,093000,26151075,3340,3340,3340,3340,1
|
|
20241007,092900,26147735,3340,3340,3340,3340,2
|
|
20241007,092800,26141055,3330,3330,3330,3330,41
|
|
20241007,092700,26004525,3330,3330,3330,3330,0
|
|
20241007,092600,26004525,3330,3335,3335,3330,111
|
|
20241007,092500,25634890,3335,3335,3335,3335,5
|
|
20241007,092400,25618215,3335,3335,3335,3335,300
|
|
20241007,092300,24617715,3340,3340,3340,3340,10
|
|
20241007,092200,24584315,3345,3340,3345,3340,594
|
|
20241007,092100,22599425,3320,3320,3320,3320,0
|
|
20241007,092000,22599425,3320,3320,3320,3320,0
|
|
20241007,091900,22599425,3320,3340,3340,3320,11
|
|
20241007,091800,22562885,3330,3340,3340,3330,1005
|
|
20241007,091700,19216225,3335,3345,3345,3335,162
|
|
20241007,091600,18675945,3340,3340,3340,3340,0
|
|
20241007,091500,18675945,3340,3340,3340,3340,0
|
|
20241007,091400,18675945,3340,3340,3340,3340,9
|
|
20241007,091300,18645885,3335,3335,3335,3335,24
|
|
20241007,091200,18565845,3335,3335,3335,3335,21
|
|
20241007,091100,18495810,3330,3330,3330,3330,1
|
|
20241007,091000,18492480,3305,3315,3315,3305,600
|
|
20241007,090900,16508985,3305,3305,3305,3305,0
|
|
20241007,090800,16508985,3305,3320,3320,3300,638
|
|
20241007,090700,14398045,3320,3320,3320,3320,19
|
|
20241007,090600,14334965,3320,3325,3325,3320,1764
|
|
20241007,090500,8476070,3345,3345,3345,3345,93
|
|
20241007,090400,8164985,3320,3320,3320,3320,0
|
|
20241007,090300,8164985,3320,3320,3320,3320,0
|
|
20241007,090200,8164985,3320,3320,3320,3320,507
|
|
20241007,090100,6481745,3320,3335,3335,3315,1238
|
|
20241007,090000,2364515,3335,3335,3335,3335,709
|