612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190900,587569920,3380,3380,3380,3380,8533
|
|
20241029,190800,587569920,3380,3380,3380,3380,0
|
|
20241029,190700,587569920,3380,3380,3380,3380,0
|
|
20241029,190600,587569920,3380,3380,3380,3380,0
|
|
20241029,190500,587569920,3380,3380,3380,3380,0
|
|
20241029,190400,587569920,3380,3380,3380,3380,0
|
|
20241029,190300,587569920,3380,3380,3380,3380,0
|
|
20241029,190200,587569920,3380,3380,3380,3380,0
|
|
20241029,190100,587569920,3380,3380,3380,3380,0
|
|
20241029,190000,587569920,3380,3380,3380,3380,0
|
|
20241029,185900,587569920,3380,3380,3380,3380,0
|
|
20241029,185800,587569920,3380,3380,3380,3380,0
|
|
20241029,185700,587569920,3380,3380,3380,3380,0
|
|
20241029,185600,587569920,3380,3380,3380,3380,0
|
|
20241029,185500,587569920,3380,3380,3380,3380,0
|
|
20241029,185400,587569920,3380,3380,3380,3380,0
|
|
20241029,185300,587569920,3380,3380,3380,3380,0
|
|
20241029,185200,587569920,3380,3380,3380,3380,0
|
|
20241029,185100,587569920,3380,3380,3380,3380,0
|
|
20241029,185000,587569920,3380,3380,3380,3380,0
|
|
20241029,184900,587569920,3380,3380,3380,3380,0
|
|
20241029,184800,587569920,3380,3380,3380,3380,0
|
|
20241029,184700,587569920,3380,3380,3380,3380,0
|
|
20241029,184600,587569920,3380,3380,3380,3380,0
|
|
20241029,184500,587569920,3380,3380,3380,3380,0
|
|
20241029,184400,587569920,3380,3380,3380,3380,0
|
|
20241029,184300,587569920,3380,3380,3380,3380,0
|
|
20241029,184200,587569920,3380,3380,3380,3380,0
|
|
20241029,184100,587569920,3380,3380,3380,3380,0
|
|
20241029,184000,587569920,3380,3380,3380,3380,0
|
|
20241029,183900,587569920,3380,3380,3380,3380,8533
|
|
20241029,183800,587569920,3380,3380,3380,3380,0
|
|
20241029,183700,587569920,3380,3380,3380,3380,0
|
|
20241029,183600,587569920,3380,3380,3380,3380,0
|
|
20241029,183500,587569920,3380,3380,3380,3380,0
|
|
20241029,183400,587569920,3380,3380,3380,3380,0
|
|
20241029,183300,587569920,3380,3380,3380,3380,0
|
|
20241029,183200,587569920,3380,3380,3380,3380,0
|
|
20241029,183100,587569920,3380,3380,3380,3380,0
|
|
20241029,183000,587569920,3380,3380,3380,3380,0
|
|
20241029,182900,587569920,3380,3380,3380,3380,0
|
|
20241029,182800,587569920,3380,3380,3380,3380,0
|
|
20241029,182700,587569920,3380,3380,3380,3380,0
|
|
20241029,182600,587569920,3380,3380,3380,3380,0
|
|
20241029,182500,587569920,3380,3380,3380,3380,0
|
|
20241029,182400,587569920,3380,3380,3380,3380,0
|
|
20241029,182300,587569920,3380,3380,3380,3380,0
|
|
20241029,182200,587569920,3380,3380,3380,3380,0
|
|
20241029,182100,587569920,3380,3380,3380,3380,0
|
|
20241029,182000,587569920,3380,3380,3380,3380,0
|
|
20241029,181900,587569920,3380,3380,3380,3380,0
|
|
20241029,181800,587569920,3380,3380,3380,3380,0
|
|
20241029,181700,587569920,3380,3380,3380,3380,0
|
|
20241029,181600,587569920,3380,3380,3380,3380,0
|
|
20241029,181500,587569920,3380,3380,3380,3380,0
|
|
20241029,181400,587569920,3380,3380,3380,3380,0
|
|
20241029,181300,587569920,3380,3380,3380,3380,0
|
|
20241029,181200,587569920,3380,3380,3380,3380,0
|
|
20241029,181100,587569920,3380,3380,3380,3380,0
|
|
20241029,181000,587569920,3380,3380,3380,3380,0
|
|
20241029,180900,587569920,3380,3380,3380,3380,8533
|
|
20241029,180800,587569920,3380,3380,3380,3380,0
|
|
20241029,180700,587569920,3380,3380,3380,3380,0
|
|
20241029,180600,587569920,3380,3380,3380,3380,0
|
|
20241029,180500,587569920,3380,3380,3380,3380,0
|
|
20241029,180400,587569920,3380,3380,3380,3380,0
|
|
20241029,180300,587569920,3380,3380,3380,3380,0
|
|
20241029,180200,587569920,3380,3380,3380,3380,0
|
|
20241029,180100,587569920,3380,3380,3380,3380,0
|
|
20241029,180000,587569920,3380,3380,3380,3380,0
|
|
20241029,175900,587569920,3380,3380,3380,3380,0
|
|
20241029,175800,587569920,3380,3380,3380,3380,0
|
|
20241029,175700,587569920,3380,3380,3380,3380,0
|
|
20241029,175600,587569920,3380,3380,3380,3380,0
|
|
20241029,175500,587569920,3380,3380,3380,3380,0
|
|
20241029,175400,587569920,3380,3380,3380,3380,0
|
|
20241029,175300,587569920,3380,3380,3380,3380,0
|
|
20241029,175200,587569920,3380,3380,3380,3380,0
|
|
20241029,175100,587569920,3380,3380,3380,3380,0
|
|
20241029,175000,587569920,3380,3380,3380,3380,0
|
|
20241029,174900,587569920,3380,3380,3380,3380,0
|
|
20241029,174800,587569920,3380,3380,3380,3380,0
|
|
20241029,174700,587569920,3380,3380,3380,3380,0
|
|
20241029,174600,587569920,3380,3380,3380,3380,0
|
|
20241029,174500,587569920,3380,3380,3380,3380,0
|
|
20241029,174400,587569920,3380,3380,3380,3380,0
|
|
20241029,174300,587569920,3380,3380,3380,3380,0
|
|
20241029,174200,587569920,3380,3380,3380,3380,0
|
|
20241029,174100,587569920,3380,3380,3380,3380,0
|
|
20241029,174000,587569920,3380,3380,3380,3380,0
|
|
20241029,173900,587569920,3380,3380,3380,3380,8533
|
|
20241029,173800,587569920,3380,3380,3380,3380,0
|
|
20241029,173700,587569920,3380,3380,3380,3380,0
|
|
20241029,173600,587569920,3380,3380,3380,3380,0
|
|
20241029,173500,587569920,3380,3380,3380,3380,0
|
|
20241029,173400,587569920,3380,3380,3380,3380,0
|
|
20241029,173300,587569920,3380,3380,3380,3380,0
|
|
20241029,173200,587569920,3380,3380,3380,3380,0
|
|
20241029,173100,587569920,3380,3380,3380,3380,0
|
|
20241029,173000,587569920,3380,3380,3380,3380,0
|
|
20241029,172900,587569920,3380,3380,3380,3380,0
|
|
20241029,172800,587569920,3380,3380,3380,3380,0
|
|
20241029,172700,587569920,3380,3380,3380,3380,0
|
|
20241029,172600,587569920,3380,3380,3380,3380,0
|
|
20241029,172500,587569920,3380,3380,3380,3380,0
|
|
20241029,172400,587569920,3380,3380,3380,3380,0
|
|
20241029,172300,587569920,3380,3380,3380,3380,0
|
|
20241029,172200,587569920,3380,3380,3380,3380,0
|
|
20241029,172100,587569920,3380,3380,3380,3380,0
|
|
20241029,172000,587569920,3380,3380,3380,3380,0
|
|
20241029,171900,587569920,3380,3380,3380,3380,0
|
|
20241029,171800,587569920,3380,3380,3380,3380,0
|
|
20241029,171700,587569920,3380,3380,3380,3380,0
|
|
20241029,171600,587569920,3380,3380,3380,3380,0
|
|
20241029,171500,587569920,3380,3380,3380,3380,0
|
|
20241029,171400,587569920,3380,3380,3380,3380,0
|
|
20241029,171300,587569920,3380,3380,3380,3380,0
|
|
20241029,171200,587569920,3380,3380,3380,3380,0
|
|
20241029,171100,587569920,3380,3380,3380,3380,0
|
|
20241029,171000,587569920,3380,3380,3380,3380,0
|
|
20241029,170900,587569920,3380,3380,3380,3380,8533
|
|
20241029,170800,587569920,3380,3380,3380,3380,0
|
|
20241029,170700,587569920,3380,3380,3380,3380,0
|
|
20241029,170600,587569920,3380,3380,3380,3380,0
|
|
20241029,170500,587569920,3380,3380,3380,3380,0
|
|
20241029,170400,587569920,3380,3380,3380,3380,0
|
|
20241029,170300,587569920,3380,3380,3380,3380,0
|
|
20241029,170200,587569920,3380,3380,3380,3380,0
|
|
20241029,170100,587569920,3380,3380,3380,3380,0
|
|
20241029,170000,587569920,3380,3380,3380,3380,0
|
|
20241029,165900,587569920,3380,3380,3380,3380,0
|
|
20241029,165800,587569920,3380,3380,3380,3380,0
|
|
20241029,165700,587569920,3380,3380,3380,3380,0
|
|
20241029,165600,587569920,3380,3380,3380,3380,0
|
|
20241029,165500,587569920,3380,3380,3380,3380,0
|
|
20241029,165400,587569920,3380,3380,3380,3380,0
|
|
20241029,165300,587569920,3380,3380,3380,3380,0
|
|
20241029,165200,587569920,3380,3380,3380,3380,0
|
|
20241029,165100,587569920,3380,3380,3380,3380,0
|
|
20241029,165000,587569920,3380,3380,3380,3380,0
|
|
20241029,164900,587569920,3380,3380,3380,3380,0
|
|
20241029,164800,587569920,3380,3380,3380,3380,0
|
|
20241029,164700,587569920,3380,3380,3380,3380,0
|
|
20241029,164600,587569920,3380,3380,3380,3380,0
|
|
20241029,164500,587569920,3380,3380,3380,3380,0
|
|
20241029,164400,587569920,3380,3380,3380,3380,0
|
|
20241029,164300,587569920,3380,3380,3380,3380,0
|
|
20241029,164200,587569920,3380,3380,3380,3380,0
|
|
20241029,164100,587569920,3380,3380,3380,3380,0
|
|
20241029,164000,587569920,3380,3380,3380,3380,0
|
|
20241029,163900,587569920,3380,3380,3380,3380,8533
|
|
20241029,163800,587569920,3380,3380,3380,3380,0
|
|
20241029,163700,587569920,3380,3380,3380,3380,0
|
|
20241029,163600,587569920,3380,3380,3380,3380,0
|
|
20241029,163500,587569920,3380,3380,3380,3380,0
|
|
20241029,163400,587569920,3380,3380,3380,3380,0
|
|
20241029,163300,587569920,3380,3380,3380,3380,0
|
|
20241029,163200,587569920,3380,3380,3380,3380,0
|
|
20241029,163100,587569920,3380,3380,3380,3380,0
|
|
20241029,163000,587569920,3380,3380,3380,3380,0
|
|
20241029,162900,587569920,3380,3380,3380,3380,0
|
|
20241029,162800,587569920,3380,3380,3380,3380,0
|
|
20241029,162700,587569920,3380,3380,3380,3380,0
|
|
20241029,162600,587569920,3380,3380,3380,3380,0
|
|
20241029,162500,587569920,3380,3380,3380,3380,0
|
|
20241029,162400,587569920,3380,3380,3380,3380,0
|
|
20241029,162300,587569920,3380,3380,3380,3380,0
|
|
20241029,162200,587569920,3380,3380,3380,3380,0
|
|
20241029,162100,587569920,3380,3380,3380,3380,0
|
|
20241029,162000,587569920,3380,3380,3380,3380,0
|
|
20241029,161900,587569920,3380,3380,3380,3380,0
|
|
20241029,161800,587569920,3380,3380,3380,3380,0
|
|
20241029,161700,587569920,3380,3380,3380,3380,0
|
|
20241029,161600,587569920,3380,3380,3380,3380,0
|
|
20241029,161500,587569920,3380,3380,3380,3380,0
|
|
20241029,161400,587569920,3380,3380,3380,3380,0
|
|
20241029,161300,587569920,3380,3380,3380,3380,0
|
|
20241029,161200,587569920,3380,3380,3380,3380,0
|
|
20241029,161100,587569920,3380,3380,3380,3380,0
|
|
20241029,161000,587569920,3380,3380,3380,3380,0
|
|
20241029,160900,587569920,3380,3380,3380,3380,8533
|
|
20241029,160800,587569920,3380,3380,3380,3380,0
|
|
20241029,160700,587569920,3380,3380,3380,3380,0
|
|
20241029,160600,587569920,3380,3380,3380,3380,0
|
|
20241029,160500,587569920,3380,3380,3380,3380,0
|
|
20241029,160400,587569920,3380,3380,3380,3380,0
|
|
20241029,160300,587569920,3380,3380,3380,3380,0
|
|
20241029,160200,587569920,3380,3380,3380,3380,0
|
|
20241029,160100,587569920,3380,3380,3380,3380,0
|
|
20241029,160000,587569920,3380,3380,3380,3380,0
|
|
20241029,155900,587569920,3380,3380,3380,3380,0
|
|
20241029,155800,587569920,3380,3380,3380,3380,0
|
|
20241029,155700,587569920,3380,3380,3380,3380,0
|
|
20241029,155600,587569920,3380,3380,3380,3380,0
|
|
20241029,155500,587569920,3380,3380,3380,3380,0
|
|
20241029,155400,587569920,3380,3380,3380,3380,0
|
|
20241029,155300,587569920,3380,3380,3380,3380,0
|
|
20241029,155200,587569920,3380,3380,3380,3380,0
|
|
20241029,155100,587569920,3380,3380,3380,3380,0
|
|
20241029,155000,587569920,3380,3380,3380,3380,0
|
|
20241029,154900,587569920,3380,3380,3380,3380,0
|
|
20241029,154800,587569920,3380,3380,3380,3380,0
|
|
20241029,154700,587569920,3380,3380,3380,3380,0
|
|
20241029,154600,587569920,3380,3380,3380,3380,0
|
|
20241029,154500,587569920,3380,3380,3380,3380,0
|
|
20241029,154400,587569920,3380,3380,3380,3380,0
|
|
20241029,154300,587569920,3380,3380,3380,3380,0
|
|
20241029,154200,587569920,3380,3380,3380,3380,0
|
|
20241029,154100,587569920,3380,3380,3380,3380,0
|
|
20241029,154000,587569920,3380,3380,3380,3380,0
|
|
20241029,153900,587569920,3380,3380,3380,3380,8533
|
|
20241029,153800,587569920,3380,3380,3380,3380,0
|
|
20241029,153700,587569920,3380,3380,3380,3380,0
|
|
20241029,153600,587569920,3380,3380,3380,3380,0
|
|
20241029,153500,587569920,3380,3380,3380,3380,0
|
|
20241029,153400,587569920,3380,3380,3380,3380,0
|
|
20241029,153300,587569920,3380,3380,3380,3380,0
|
|
20241029,153200,587569920,3380,3380,3380,3380,0
|
|
20241029,153100,587569920,3380,3380,3380,3380,0
|
|
20241029,153000,587569920,3380,3380,3380,3380,8533
|
|
20241029,152900,558728380,3385,3385,3385,3385,0
|
|
20241029,152800,558728380,3385,3385,3385,3385,0
|
|
20241029,152700,558728380,3385,3385,3385,3385,0
|
|
20241029,152600,558728380,3385,3385,3385,3385,0
|
|
20241029,152500,558728380,3385,3385,3385,3385,0
|
|
20241029,152400,558728380,3385,3385,3385,3385,0
|
|
20241029,152300,558728380,3385,3385,3385,3385,0
|
|
20241029,152200,558728380,3385,3385,3385,3385,0
|
|
20241029,152100,558728380,3385,3385,3385,3385,0
|
|
20241029,152000,558728380,3385,3385,3385,3385,0
|
|
20241029,151900,558728380,3385,3370,3385,3370,277
|
|
20241029,151800,557794320,3390,3375,3390,3375,103
|
|
20241029,151700,557446680,3375,3395,3395,3375,703
|
|
20241029,151600,555070485,3400,3400,3400,3400,1
|
|
20241029,151500,555067085,3400,3395,3400,3395,41
|
|
20241029,151400,554927880,3380,3380,3380,3380,0
|
|
20241029,151300,554927880,3380,3390,3390,3380,227
|
|
20241029,151200,554160440,3390,3390,3390,3390,100
|
|
20241029,151100,553821440,3380,3380,3380,3380,80
|
|
20241029,151000,553551040,3380,3400,3400,3380,36
|
|
20241029,150900,553429340,3380,3380,3380,3380,800
|
|
20241029,150800,550725340,3400,3395,3400,3395,6
|
|
20241029,150700,550704945,3395,3380,3395,3380,5093
|
|
20241029,150600,533461565,3380,3375,3380,3375,1080
|
|
20241029,150500,529814065,3375,3375,3375,3375,32
|
|
20241029,150400,529706065,3375,3375,3375,3375,1963
|
|
20241029,150300,523080940,3380,3380,3380,3380,7
|
|
20241029,150200,523057280,3380,3360,3380,3360,6871
|
|
20241029,150100,499940340,3380,3380,3380,3380,0
|
|
20241029,150000,499940340,3380,3380,3380,3380,100
|
|
20241029,145900,499602340,3380,3380,3380,3380,0
|
|
20241029,145800,499602340,3380,3380,3380,3380,0
|
|
20241029,145700,499602340,3380,3380,3380,3380,0
|
|
20241029,145600,499602340,3380,3370,3380,3360,1533
|
|
20241029,145500,494438325,3380,3380,3380,3380,1
|
|
20241029,145400,494434945,3380,3380,3380,3380,0
|
|
20241029,145300,494434945,3380,3380,3380,3380,0
|
|
20241029,145200,494434945,3380,3380,3380,3380,385
|
|
20241029,145100,493133645,3380,3380,3380,3380,0
|
|
20241029,145000,493133645,3380,3380,3380,3370,11
|
|
20241029,144900,493096495,3380,3380,3380,3380,2
|
|
20241029,144800,493089735,3385,3385,3385,3385,0
|
|
20241029,144700,493089735,3385,3385,3385,3385,0
|
|
20241029,144600,493089735,3385,3385,3385,3385,0
|
|
20241029,144500,493089735,3385,3385,3385,3385,0
|
|
20241029,144400,493089735,3385,3380,3385,3380,322
|
|
20241029,144300,491999815,3370,3375,3375,3370,584
|
|
20241029,144200,490031720,3375,3375,3375,3375,2
|
|
20241029,144100,490024970,3375,3375,3375,3375,0
|
|
20241029,144000,490024970,3375,3375,3375,3375,221
|
|
20241029,143900,489279095,3375,3375,3375,3375,0
|
|
20241029,143800,489279095,3375,3375,3375,3375,499
|
|
20241029,143700,487594970,3375,3375,3375,3375,500
|
|
20241029,143600,485907470,3375,3375,3375,3375,0
|
|
20241029,143500,485907470,3375,3375,3375,3375,0
|
|
20241029,143400,485907470,3375,3375,3375,3375,49
|
|
20241029,143300,485742095,3375,3375,3375,3375,0
|
|
20241029,143200,485742095,3375,3375,3375,3375,148
|
|
20241029,143100,485242595,3375,3375,3375,3375,100
|
|
20241029,143000,484905095,3360,3360,3360,3360,0
|
|
20241029,142900,484905095,3360,3360,3360,3360,100
|
|
20241029,142800,484569095,3360,3360,3360,3360,0
|
|
20241029,142700,484569095,3360,3360,3360,3360,0
|
|
20241029,142600,484569095,3360,3360,3360,3360,20
|
|
20241029,142500,484501895,3360,3360,3360,3360,200
|
|
20241029,142400,483829895,3360,3360,3360,3360,0
|
|
20241029,142300,483829895,3360,3360,3360,3360,135
|
|
20241029,142200,483376295,3360,3360,3360,3360,0
|
|
20241029,142100,483376295,3360,3365,3365,3360,426
|
|
20241029,142000,481944040,3370,3370,3370,3370,0
|
|
20241029,141900,481944040,3370,3370,3370,3370,0
|
|
20241029,141800,481944040,3370,3370,3370,3370,22
|
|
20241029,141700,481869900,3370,3370,3370,3370,2006
|
|
20241029,141600,475109680,3370,3370,3370,3370,0
|
|
20241029,141500,475109680,3370,3375,3375,3370,346
|
|
20241029,141400,473943500,3380,3375,3380,3375,81
|
|
20241029,141300,473670060,3370,3370,3370,3370,0
|
|
20241029,141200,473670060,3370,3370,3370,3370,0
|
|
20241029,141100,473670060,3370,3370,3370,3370,28
|
|
20241029,141000,473575700,3370,3370,3370,3370,0
|
|
20241029,140900,473575700,3370,3370,3370,3370,0
|
|
20241029,140800,473575700,3370,3370,3370,3370,111
|
|
20241029,140700,473201630,3370,3375,3375,3370,222
|
|
20241029,140600,472453125,3385,3385,3385,3385,0
|
|
20241029,140500,472453125,3385,3385,3385,3385,0
|
|
20241029,140400,472453125,3385,3375,3385,3375,963
|
|
20241029,140300,469196720,3375,3375,3375,3375,0
|
|
20241029,140200,469196720,3375,3375,3375,3375,0
|
|
20241029,140100,469196720,3375,3375,3375,3375,142
|
|
20241029,140000,468717470,3375,3375,3375,3375,0
|
|
20241029,135900,468717470,3375,3375,3375,3375,25
|
|
20241029,135800,468633095,3370,3370,3370,3370,0
|
|
20241029,135700,468633095,3370,3370,3370,3370,420
|
|
20241029,135600,467217695,3365,3365,3365,3365,0
|
|
20241029,135500,467217695,3365,3365,3365,3365,0
|
|
20241029,135400,467217695,3365,3365,3365,3365,0
|
|
20241029,135300,467217695,3365,3355,3365,3355,304
|
|
20241029,135200,466194825,3355,3360,3365,3355,165
|
|
20241029,135100,465640905,3365,3365,3365,3365,0
|
|
20241029,135000,465640905,3365,3365,3365,3365,5
|
|
20241029,134900,465624080,3365,3365,3365,3365,60
|
|
20241029,134800,465422180,3370,3370,3370,3370,0
|
|
20241029,134700,465422180,3370,3370,3370,3370,3
|
|
20241029,134600,465412070,3370,3370,3370,3370,0
|
|
20241029,134500,465412070,3370,3370,3370,3370,1
|
|
20241029,134400,465408700,3370,3370,3370,3370,0
|
|
20241029,134300,465408700,3370,3370,3370,3370,0
|
|
20241029,134200,465408700,3370,3370,3370,3370,66
|
|
20241029,134100,465186280,3375,3375,3375,3375,3
|
|
20241029,134000,465176155,3375,3370,3375,3370,993
|
|
20241029,133900,461829740,3370,3370,3370,3370,92
|
|
20241029,133800,461519700,3370,3370,3370,3370,6
|
|
20241029,133700,461499480,3370,3370,3370,3370,18
|
|
20241029,133600,461438820,3370,3370,3370,3370,11
|
|
20241029,133500,461401750,3365,3365,3370,3365,598
|
|
20241029,133400,459388035,3365,3365,3365,3365,18
|
|
20241029,133300,459327465,3365,3365,3365,3365,5
|
|
20241029,133200,459310640,3360,3360,3360,3360,33
|
|
20241029,133100,459199760,3355,3355,3355,3355,0
|
|
20241029,133000,459199760,3355,3355,3355,3355,0
|
|
20241029,132900,459199760,3355,3355,3355,3355,10
|
|
20241029,132800,459166210,3365,3365,3365,3360,56
|
|
20241029,132700,458978020,3360,3365,3365,3360,105
|
|
20241029,132600,458625195,3345,3345,3345,3345,0
|
|
20241029,132500,458625195,3345,3345,3345,3345,1239
|
|
20241029,132400,454480740,3345,3345,3345,3345,0
|
|
20241029,132300,454480740,3345,3345,3345,3345,526
|
|
20241029,132200,452721270,3345,3350,3350,3345,460
|
|
20241029,132100,451181350,3350,3350,3350,3350,0
|
|
20241029,132000,451181350,3350,3350,3350,3350,221
|
|
20241029,131900,450441000,3350,3350,3350,3350,53
|
|
20241029,131800,450263450,3360,3360,3360,3360,10
|
|
20241029,131700,450229850,3360,3360,3360,3360,0
|
|
20241029,131600,450229850,3360,3360,3360,3360,0
|
|
20241029,131500,450229850,3360,3350,3360,3350,1322
|
|
20241029,131400,445801080,3355,3360,3360,3355,202
|
|
20241029,131300,445122870,3355,3355,3355,3355,0
|
|
20241029,131200,445122870,3355,3355,3355,3355,50
|
|
20241029,131100,444955120,3355,3355,3355,3355,0
|
|
20241029,131000,444955120,3355,3355,3355,3355,30
|
|
20241029,130900,444854470,3355,3355,3355,3355,20
|
|
20241029,130800,444787370,3355,3355,3355,3355,9
|
|
20241029,130700,444757175,3355,3355,3355,3355,110
|
|
20241029,130600,444388125,3355,3355,3355,3355,20
|
|
20241029,130500,444321025,3370,3370,3370,3370,0
|
|
20241029,130400,444321025,3370,3370,3370,3370,5
|
|
20241029,130300,444304175,3370,3360,3370,3355,303
|
|
20241029,130200,443287575,3355,3360,3360,3355,223
|
|
20241029,130100,442539345,3360,3360,3360,3355,112
|
|
20241029,130000,442163480,3360,3360,3360,3360,139
|
|
20241029,125900,441696440,3375,3375,3375,3375,0
|
|
20241029,125800,441696440,3375,3375,3375,3375,0
|
|
20241029,125700,441696440,3375,3375,3375,3375,0
|
|
20241029,125600,441696440,3375,3375,3375,3375,0
|
|
20241029,125500,441696440,3375,3375,3375,3375,1
|
|
20241029,125400,441693065,3375,3375,3375,3375,1
|
|
20241029,125300,441689690,3360,3365,3365,3360,588
|
|
20241029,125200,439711645,3385,3385,3385,3385,0
|
|
20241029,125100,439711645,3385,3385,3385,3385,0
|
|
20241029,125000,439711645,3385,3385,3385,3385,0
|
|
20241029,124900,439711645,3385,3385,3385,3385,50
|
|
20241029,124800,439542395,3385,3385,3385,3385,2
|
|
20241029,124700,439535625,3365,3365,3365,3365,3
|
|
20241029,124600,439525530,3390,3380,3390,3380,122
|
|
20241029,124500,439113090,3380,3380,3380,3380,350
|
|
20241029,124400,437930090,3380,3380,3380,3380,0
|
|
20241029,124300,437930090,3380,3380,3380,3380,0
|
|
20241029,124200,437930090,3380,3380,3380,3380,0
|
|
20241029,124100,437930090,3380,3380,3380,3380,0
|
|
20241029,124000,437930090,3380,3380,3380,3380,0
|
|
20241029,123900,437930090,3380,3380,3380,3380,0
|
|
20241029,123800,437930090,3380,3370,3380,3370,301
|
|
20241029,123700,436914840,3370,3370,3370,3370,0
|
|
20241029,123600,436914840,3370,3370,3370,3370,0
|
|
20241029,123500,436914840,3370,3370,3370,3370,54
|
|
20241029,123400,436732860,3355,3355,3355,3355,0
|
|
20241029,123300,436732860,3355,3355,3355,3355,14
|
|
20241029,123200,436685890,3370,3370,3370,3370,89
|
|
20241029,123100,436385960,3370,3370,3370,3370,0
|
|
20241029,123000,436385960,3370,3370,3370,3370,0
|
|
20241029,122900,436385960,3370,3370,3370,3370,0
|
|
20241029,122800,436385960,3370,3370,3370,3370,50
|
|
20241029,122700,436217460,3355,3355,3355,3355,0
|
|
20241029,122600,436217460,3355,3355,3355,3355,1119
|
|
20241029,122500,432463215,3355,3355,3355,3355,335
|
|
20241029,122400,431339290,3355,3375,3375,3355,10
|
|
20241029,122300,431305660,3355,3365,3365,3355,416
|
|
20241029,122200,429908775,3375,3375,3375,3375,0
|
|
20241029,122100,429908775,3375,3375,3375,3375,50
|
|
20241029,122000,429740025,3375,3375,3375,3375,670
|
|
20241029,121900,427478775,3375,3375,3375,3375,0
|
|
20241029,121800,427478775,3375,3375,3375,3375,18
|
|
20241029,121700,427418025,3365,3365,3365,3365,0
|
|
20241029,121600,427418025,3365,3365,3365,3365,0
|
|
20241029,121500,427418025,3365,3365,3365,3365,184
|
|
20241029,121400,426798865,3365,3375,3375,3360,1765
|
|
20241029,121300,420860075,3375,3370,3375,3370,10
|
|
20241029,121200,420826370,3375,3380,3380,3375,6
|
|
20241029,121100,420806115,3355,3365,3365,3355,1257
|
|
20241029,121000,416583355,3365,3365,3365,3365,4
|
|
20241029,120900,416569895,3365,3375,3380,3365,403
|
|
20241029,120800,415211325,3380,3380,3380,3380,112
|
|
20241029,120700,414832765,3380,3385,3385,3380,62
|
|
20241029,120600,414622905,3385,3385,3385,3385,0
|
|
20241029,120500,414622905,3385,3385,3390,3385,18
|
|
20241029,120400,414561925,3375,3385,3385,3375,77
|
|
20241029,120300,414301330,3395,3395,3395,3395,0
|
|
20241029,120200,414301330,3395,3390,3395,3390,116
|
|
20241029,120100,413907585,3390,3395,3395,3390,26
|
|
20241029,120000,413819395,3390,3390,3390,3390,95
|
|
20241029,115900,413497345,3400,3395,3400,3395,607
|
|
20241029,115800,411436520,3395,3395,3395,3395,1
|
|
20241029,115700,411433125,3395,3390,3395,3390,11
|
|
20241029,115600,411395830,3395,3390,3395,3390,1099
|
|
20241029,115500,407665220,3390,3390,3390,3390,1
|
|
20241029,115400,407661830,3400,3395,3400,3395,81
|
|
20241029,115300,407386480,3400,3390,3400,3390,21
|
|
20241029,115200,407315230,3400,3405,3405,3400,319
|
|
20241029,115100,406230560,3400,3390,3405,3390,748
|
|
20241029,115000,403688650,3400,3360,3400,3360,2876
|
|
20241029,114900,393959510,3360,3360,3360,3360,0
|
|
20241029,114800,393959510,3360,3360,3360,3360,0
|
|
20241029,114700,393959510,3360,3360,3360,3360,4
|
|
20241029,114600,393946070,3360,3350,3360,3350,28
|
|
20241029,114500,393852180,3350,3350,3350,3350,28
|
|
20241029,114400,393758380,3350,3355,3355,3350,6943
|
|
20241029,114300,370498985,3365,3365,3365,3365,20
|
|
20241029,114200,370431685,3365,3365,3365,3365,1
|
|
20241029,114100,370428320,3355,3355,3355,3355,301
|
|
20241029,114000,369418465,3360,3355,3360,3355,53
|
|
20241029,113900,369240485,3350,3350,3350,3350,0
|
|
20241029,113800,369240485,3350,3350,3350,3350,5948
|
|
20241029,113700,349314685,3350,3350,3350,3350,236
|
|
20241029,113600,348524085,3340,3340,3340,3340,0
|
|
20241029,113500,348524085,3340,3340,3340,3340,0
|
|
20241029,113400,348524085,3340,3340,3340,3340,23
|
|
20241029,113300,348447265,3340,3340,3340,3340,0
|
|
20241029,113200,348447265,3340,3340,3340,3340,1
|
|
20241029,113100,348443925,3350,3350,3350,3350,0
|
|
20241029,113000,348443925,3350,3350,3350,3350,0
|
|
20241029,112900,348443925,3350,3350,3350,3350,993
|
|
20241029,112800,345117375,3335,3335,3335,3335,0
|
|
20241029,112700,345117375,3335,3340,3340,3335,500
|
|
20241029,112600,343449520,3340,3340,3340,3340,0
|
|
20241029,112500,343449520,3340,3340,3340,3340,0
|
|
20241029,112400,343449520,3340,3355,3355,3340,4
|
|
20241029,112300,343436130,3355,3335,3355,3335,3
|
|
20241029,112200,343426085,3355,3355,3355,3355,4
|
|
20241029,112100,343412665,3335,3335,3335,3335,1
|
|
20241029,112000,343409330,3335,3335,3335,3335,0
|
|
20241029,111900,343409330,3335,3335,3335,3335,0
|
|
20241029,111800,343409330,3335,3340,3340,3335,501
|
|
20241029,111700,341738250,3340,3340,3340,3340,0
|
|
20241029,111600,341738250,3340,3340,3340,3340,300
|
|
20241029,111500,340736250,3340,3340,3340,3340,0
|
|
20241029,111400,340736250,3340,3340,3340,3340,0
|
|
20241029,111300,340736250,3340,3340,3340,3340,0
|
|
20241029,111200,340736250,3340,3340,3340,3340,261
|
|
20241029,111100,339864510,3340,3345,3345,3340,194
|
|
20241029,111000,339216115,3345,3345,3345,3345,0
|
|
20241029,110900,339216115,3345,3345,3345,3345,0
|
|
20241029,110800,339216115,3345,3345,3345,3345,0
|
|
20241029,110700,339216115,3345,3345,3345,3345,0
|
|
20241029,110600,339216115,3345,3345,3345,3345,0
|
|
20241029,110500,339216115,3345,3345,3345,3345,0
|
|
20241029,110400,339216115,3345,3345,3345,3345,0
|
|
20241029,110300,339216115,3345,3345,3345,3345,0
|
|
20241029,110200,339216115,3345,3345,3345,3345,2
|
|
20241029,110100,339209425,3345,3345,3345,3345,298
|
|
20241029,110000,338212615,3345,3345,3345,3345,300
|
|
20241029,105900,337209115,3345,3345,3345,3345,0
|
|
20241029,105800,337209115,3345,3345,3345,3345,20
|
|
20241029,105700,337142215,3345,3350,3350,3345,65
|
|
20241029,105600,336924765,3350,3350,3350,3350,1
|
|
20241029,105500,336921415,3350,3360,3360,3350,1701
|
|
20241029,105400,331221780,3360,3360,3360,3360,73
|
|
20241029,105300,330976500,3360,3360,3360,3360,200
|
|
20241029,105200,330304500,3360,3375,3375,3360,76
|
|
20241029,105100,330049110,3370,3370,3370,3370,99
|
|
20241029,105000,329715480,3370,3370,3370,3370,0
|
|
20241029,104900,329715480,3370,3370,3370,3370,0
|
|
20241029,104800,329715480,3370,3370,3370,3370,0
|
|
20241029,104700,329715480,3370,3370,3370,3370,0
|
|
20241029,104600,329715480,3370,3370,3370,3370,198
|
|
20241029,104500,329048220,3370,3365,3370,3365,1029
|
|
20241029,104400,325582175,3370,3365,3370,3360,491
|
|
20241029,104300,323932030,3370,3365,3370,3365,40
|
|
20241029,104200,323797375,3370,3370,3370,3370,319
|
|
20241029,104100,322722345,3380,3380,3380,3380,20
|
|
20241029,104000,322654745,3380,3380,3380,3380,9
|
|
20241029,103900,322624325,3385,3385,3385,3385,0
|
|
20241029,103800,322624325,3385,3385,3385,3385,0
|
|
20241029,103700,322624325,3385,3375,3385,3375,894
|
|
20241029,103600,319602625,3375,3375,3375,3375,5
|
|
20241029,103500,319585750,3380,3365,3380,3365,29
|
|
20241029,103400,319488150,3365,3375,3380,3365,309
|
|
20241029,103300,318445280,3380,3380,3380,3380,0
|
|
20241029,103200,318445280,3380,3375,3380,3375,1510
|
|
20241029,103100,313341550,3380,3380,3380,3380,0
|
|
20241029,103000,313341550,3380,3380,3380,3380,36
|
|
20241029,102900,313219870,3380,3380,3380,3380,557
|
|
20241029,102800,311337210,3380,3380,3380,3380,1070
|
|
20241029,102700,307720610,3380,3380,3380,3375,71
|
|
20241029,102600,307480680,3380,3380,3380,3370,223
|
|
20241029,102500,306728040,3385,3385,3385,3380,328
|
|
20241029,102400,305617800,3390,3370,3390,3370,110
|
|
20241029,102300,305246060,3365,3360,3365,3360,563
|
|
20241029,102200,303354280,3360,3355,3360,3345,604
|
|
20241029,102100,301325000,3345,3350,3350,3345,461
|
|
20241029,102000,299782905,3345,3345,3345,3345,100
|
|
20241029,101900,299448405,3360,3360,3360,3360,0
|
|
20241029,101800,299448405,3360,3360,3360,3350,120
|
|
20241029,101700,299045505,3360,3355,3360,3355,50
|
|
20241029,101600,298877575,3360,3355,3360,3355,212
|
|
20241029,101500,298165305,3345,3350,3350,3345,92
|
|
20241029,101400,297857150,3360,3360,3360,3350,118
|
|
20241029,101300,297460805,3360,3360,3360,3360,6731
|
|
20241029,101200,274844645,3360,3385,3385,3360,2506
|
|
20241029,101100,266424435,3390,3390,3390,3390,1251
|
|
20241029,101000,262183545,3385,3375,3390,3375,1577
|
|
20241029,100900,256853315,3375,3365,3375,3365,723
|
|
20241029,100800,254416995,3360,3360,3360,3360,0
|
|
20241029,100700,254416995,3360,3350,3360,3350,1671
|
|
20241029,100600,248811995,3350,3350,3350,3350,0
|
|
20241029,100500,248811995,3350,3340,3350,3340,1116
|
|
20241029,100400,245078920,3345,3345,3345,3345,4
|
|
20241029,100300,245065540,3325,3325,3325,3325,40
|
|
20241029,100200,244932540,3345,3345,3345,3345,14
|
|
20241029,100100,244885710,3345,3330,3345,3330,2094
|
|
20241029,100000,237896415,3330,3330,3330,3330,1
|
|
20241029,095900,237893085,3310,3310,3310,3310,36
|
|
20241029,095800,237773925,3330,3330,3330,3330,100
|
|
20241029,095700,237440925,3330,3310,3330,3310,30
|
|
20241029,095600,237341425,3310,3310,3310,3310,1170
|
|
20241029,095500,233468725,3310,3315,3315,3310,828
|
|
20241029,095400,230727000,3315,3315,3315,3315,157
|
|
20241029,095300,230206545,3315,3315,3320,3315,140
|
|
20241029,095200,229742045,3315,3320,3320,3315,1011
|
|
20241029,095100,226390010,3325,3320,3330,3320,58
|
|
20241029,095000,226197265,3330,3330,3330,3330,100
|
|
20241029,094900,225864265,3330,3330,3330,3330,1
|
|
20241029,094800,225860935,3330,3325,3330,3320,1852
|
|
20241029,094700,219702685,3325,3320,3325,3320,798
|
|
20241029,094600,217052070,3320,3320,3320,3320,213
|
|
20241029,094500,216344910,3325,3325,3325,3325,1077
|
|
20241029,094400,212763885,3325,3325,3325,3325,3
|
|
20241029,094300,212753910,3340,3325,3340,3325,83
|
|
20241029,094200,212477920,3325,3325,3325,3325,168
|
|
20241029,094100,211919320,3325,3340,3340,3325,23017
|
|
20241029,094000,135232360,3340,3350,3350,3340,125
|
|
20241029,093900,134814850,3340,3340,3340,3340,136
|
|
20241029,093800,134360610,3340,3340,3340,3340,331
|
|
20241029,093700,133255070,3340,3340,3340,3340,52
|
|
20241029,093600,133081390,3345,3350,3350,3340,506
|
|
20241029,093500,131390790,3340,3355,3355,3340,543
|
|
20241029,093400,129577155,3355,3355,3355,3355,4
|
|
20241029,093300,129563735,3335,3355,3355,3335,3390
|
|
20241029,093200,118244260,3350,3350,3355,3350,105
|
|
20241029,093100,117892505,3355,3340,3355,3340,152
|
|
20241029,093000,117384795,3340,3345,3345,3340,1155
|
|
20241029,092900,113527090,3355,3355,3355,3355,1
|
|
20241029,092800,113523735,3355,3355,3355,3355,1
|
|
20241029,092700,113520380,3340,3340,3340,3340,0
|
|
20241029,092600,113520380,3340,3340,3340,3340,456
|
|
20241029,092500,111997340,3340,3360,3360,3340,2032
|
|
20241029,092400,105206540,3360,3360,3360,3360,2
|
|
20241029,092300,105199820,3350,3355,3355,3350,233
|
|
20241029,092200,104419145,3365,3365,3365,3365,0
|
|
20241029,092100,104419145,3365,3365,3365,3365,0
|
|
20241029,092000,104419145,3365,3350,3365,3345,2173
|
|
20241029,091900,97149720,3345,3360,3360,3345,622
|
|
20241029,091800,95067955,3360,3350,3360,3350,33
|
|
20241029,091700,94957085,3350,3350,3350,3350,3
|
|
20241029,091600,94947035,3350,3350,3350,3350,360
|
|
20241029,091500,93741035,3350,3350,3350,3350,610
|
|
20241029,091400,91697535,3345,3350,3350,3345,2712
|
|
20241029,091300,82624645,3350,3350,3350,3350,913
|
|
20241029,091200,79566095,3350,3350,3350,3350,1420
|
|
20241029,091100,74809095,3350,3360,3360,3345,3011
|
|
20241029,091000,64722345,3370,3370,3370,3370,2
|
|
20241029,090900,64715605,3370,3365,3370,3355,119
|
|
20241029,090800,64315130,3355,3355,3355,3355,210
|
|
20241029,090700,63610580,3355,3345,3355,3345,289
|
|
20241029,090600,62641285,3345,3360,3360,3345,144
|
|
20241029,090500,62158955,3365,3350,3365,3350,40
|
|
20241029,090400,62024745,3365,3345,3365,3345,7258
|
|
20241029,090300,37723995,3345,3355,3360,3345,696
|
|
20241029,090200,35389525,3340,3360,3360,3335,701
|
|
20241029,090100,33046215,3370,3355,3370,3350,3215
|
|
20241029,090000,22272705,3380,3390,3395,3350,5086
|