697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203400,700161630,3570,3570,3570,3570,7228
|
|
20241028,203300,700161630,3570,3570,3570,3570,0
|
|
20241028,203200,700161630,3570,3570,3570,3570,0
|
|
20241028,203100,700161630,3570,3570,3570,3570,0
|
|
20241028,203000,700161630,3570,3570,3570,3570,0
|
|
20241028,202900,700161630,3570,3570,3570,3570,0
|
|
20241028,202800,700161630,3570,3570,3570,3570,0
|
|
20241028,202700,700161630,3570,3570,3570,3570,0
|
|
20241028,202600,700161630,3570,3570,3570,3570,0
|
|
20241028,202500,700161630,3570,3570,3570,3570,0
|
|
20241028,202400,700161630,3570,3570,3570,3570,0
|
|
20241028,202300,700161630,3570,3570,3570,3570,0
|
|
20241028,202200,700161630,3570,3570,3570,3570,0
|
|
20241028,202100,700161630,3570,3570,3570,3570,0
|
|
20241028,202000,700161630,3570,3570,3570,3570,0
|
|
20241028,201900,700161630,3570,3570,3570,3570,0
|
|
20241028,201800,700161630,3570,3570,3570,3570,0
|
|
20241028,201700,700161630,3570,3570,3570,3570,0
|
|
20241028,201600,700161630,3570,3570,3570,3570,0
|
|
20241028,201500,700161630,3570,3570,3570,3570,0
|
|
20241028,201400,700161630,3570,3570,3570,3570,0
|
|
20241028,201300,700161630,3570,3570,3570,3570,0
|
|
20241028,201200,700161630,3570,3570,3570,3570,0
|
|
20241028,201100,700161630,3570,3570,3570,3570,0
|
|
20241028,201000,700161630,3570,3570,3570,3570,0
|
|
20241028,200900,700161630,3570,3570,3570,3570,0
|
|
20241028,200800,700161630,3570,3570,3570,3570,0
|
|
20241028,200700,700161630,3570,3570,3570,3570,0
|
|
20241028,200600,700161630,3570,3570,3570,3570,0
|
|
20241028,200500,700161630,3570,3570,3570,3570,0
|
|
20241028,200400,700161630,3570,3570,3570,3570,7228
|
|
20241028,200300,700161630,3570,3570,3570,3570,0
|
|
20241028,200200,700161630,3570,3570,3570,3570,0
|
|
20241028,200100,700161630,3570,3570,3570,3570,0
|
|
20241028,200000,700161630,3570,3570,3570,3570,0
|
|
20241028,195900,700161630,3570,3570,3570,3570,0
|
|
20241028,195800,700161630,3570,3570,3570,3570,0
|
|
20241028,195700,700161630,3570,3570,3570,3570,0
|
|
20241028,195600,700161630,3570,3570,3570,3570,0
|
|
20241028,195500,700161630,3570,3570,3570,3570,0
|
|
20241028,195400,700161630,3570,3570,3570,3570,0
|
|
20241028,195300,700161630,3570,3570,3570,3570,0
|
|
20241028,195200,700161630,3570,3570,3570,3570,0
|
|
20241028,195100,700161630,3570,3570,3570,3570,0
|
|
20241028,195000,700161630,3570,3570,3570,3570,0
|
|
20241028,194900,700161630,3570,3570,3570,3570,0
|
|
20241028,194800,700161630,3570,3570,3570,3570,0
|
|
20241028,194700,700161630,3570,3570,3570,3570,0
|
|
20241028,194600,700161630,3570,3570,3570,3570,0
|
|
20241028,194500,700161630,3570,3570,3570,3570,0
|
|
20241028,194400,700161630,3570,3570,3570,3570,0
|
|
20241028,194300,700161630,3570,3570,3570,3570,0
|
|
20241028,194200,700161630,3570,3570,3570,3570,0
|
|
20241028,194100,700161630,3570,3570,3570,3570,0
|
|
20241028,194000,700161630,3570,3570,3570,3570,0
|
|
20241028,193900,700161630,3570,3570,3570,3570,0
|
|
20241028,193800,700161630,3570,3570,3570,3570,0
|
|
20241028,193700,700161630,3570,3570,3570,3570,0
|
|
20241028,193600,700161630,3570,3570,3570,3570,0
|
|
20241028,193500,700161630,3570,3570,3570,3570,0
|
|
20241028,193400,700161630,3570,3570,3570,3570,7228
|
|
20241028,193300,700161630,3570,3570,3570,3570,0
|
|
20241028,193200,700161630,3570,3570,3570,3570,0
|
|
20241028,193100,700161630,3570,3570,3570,3570,0
|
|
20241028,193000,700161630,3570,3570,3570,3570,0
|
|
20241028,192900,700161630,3570,3570,3570,3570,0
|
|
20241028,192800,700161630,3570,3570,3570,3570,0
|
|
20241028,192700,700161630,3570,3570,3570,3570,0
|
|
20241028,192600,700161630,3570,3570,3570,3570,0
|
|
20241028,192500,700161630,3570,3570,3570,3570,0
|
|
20241028,192400,700161630,3570,3570,3570,3570,0
|
|
20241028,192300,700161630,3570,3570,3570,3570,0
|
|
20241028,192200,700161630,3570,3570,3570,3570,0
|
|
20241028,192100,700161630,3570,3570,3570,3570,0
|
|
20241028,192000,700161630,3570,3570,3570,3570,0
|
|
20241028,191900,700161630,3570,3570,3570,3570,0
|
|
20241028,191800,700161630,3570,3570,3570,3570,0
|
|
20241028,191700,700161630,3570,3570,3570,3570,0
|
|
20241028,191600,700161630,3570,3570,3570,3570,0
|
|
20241028,191500,700161630,3570,3570,3570,3570,0
|
|
20241028,191400,700161630,3570,3570,3570,3570,0
|
|
20241028,191300,700161630,3570,3570,3570,3570,0
|
|
20241028,191200,700161630,3570,3570,3570,3570,0
|
|
20241028,191100,700161630,3570,3570,3570,3570,0
|
|
20241028,191000,700161630,3570,3570,3570,3570,0
|
|
20241028,190900,700161630,3570,3570,3570,3570,0
|
|
20241028,190800,700161630,3570,3570,3570,3570,0
|
|
20241028,190700,700161630,3570,3570,3570,3570,0
|
|
20241028,190600,700161630,3570,3570,3570,3570,0
|
|
20241028,190500,700161630,3570,3570,3570,3570,0
|
|
20241028,190400,700161630,3570,3570,3570,3570,7228
|
|
20241028,190300,700161630,3570,3570,3570,3570,0
|
|
20241028,190200,700161630,3570,3570,3570,3570,0
|
|
20241028,190100,700161630,3570,3570,3570,3570,0
|
|
20241028,190000,700161630,3570,3570,3570,3570,0
|
|
20241028,185900,700161630,3570,3570,3570,3570,0
|
|
20241028,185800,700161630,3570,3570,3570,3570,0
|
|
20241028,185700,700161630,3570,3570,3570,3570,0
|
|
20241028,185600,700161630,3570,3570,3570,3570,0
|
|
20241028,185500,700161630,3570,3570,3570,3570,0
|
|
20241028,185400,700161630,3570,3570,3570,3570,0
|
|
20241028,185300,700161630,3570,3570,3570,3570,0
|
|
20241028,185200,700161630,3570,3570,3570,3570,0
|
|
20241028,185100,700161630,3570,3570,3570,3570,0
|
|
20241028,185000,700161630,3570,3570,3570,3570,0
|
|
20241028,184900,700161630,3570,3570,3570,3570,0
|
|
20241028,184800,700161630,3570,3570,3570,3570,0
|
|
20241028,184700,700161630,3570,3570,3570,3570,0
|
|
20241028,184600,700161630,3570,3570,3570,3570,0
|
|
20241028,184500,700161630,3570,3570,3570,3570,0
|
|
20241028,184400,700161630,3570,3570,3570,3570,0
|
|
20241028,184300,700161630,3570,3570,3570,3570,0
|
|
20241028,184200,700161630,3570,3570,3570,3570,0
|
|
20241028,184100,700161630,3570,3570,3570,3570,0
|
|
20241028,184000,700161630,3570,3570,3570,3570,0
|
|
20241028,183900,700161630,3570,3570,3570,3570,0
|
|
20241028,183800,700161630,3570,3570,3570,3570,0
|
|
20241028,183700,700161630,3570,3570,3570,3570,0
|
|
20241028,183600,700161630,3570,3570,3570,3570,0
|
|
20241028,183500,700161630,3570,3570,3570,3570,0
|
|
20241028,183400,700161630,3570,3570,3570,3570,7228
|
|
20241028,183300,700161630,3570,3570,3570,3570,0
|
|
20241028,183200,700161630,3570,3570,3570,3570,0
|
|
20241028,183100,700161630,3570,3570,3570,3570,0
|
|
20241028,183000,700161630,3570,3570,3570,3570,0
|
|
20241028,182900,700161630,3570,3570,3570,3570,0
|
|
20241028,182800,700161630,3570,3570,3570,3570,0
|
|
20241028,182700,700161630,3570,3570,3570,3570,0
|
|
20241028,182600,700161630,3570,3570,3570,3570,0
|
|
20241028,182500,700161630,3570,3570,3570,3570,0
|
|
20241028,182400,700161630,3570,3570,3570,3570,0
|
|
20241028,182300,700161630,3570,3570,3570,3570,0
|
|
20241028,182200,700161630,3570,3570,3570,3570,0
|
|
20241028,182100,700161630,3570,3570,3570,3570,0
|
|
20241028,182000,700161630,3570,3570,3570,3570,0
|
|
20241028,181900,700161630,3570,3570,3570,3570,0
|
|
20241028,181800,700161630,3570,3570,3570,3570,0
|
|
20241028,181700,700161630,3570,3570,3570,3570,0
|
|
20241028,181600,700161630,3570,3570,3570,3570,0
|
|
20241028,181500,700161630,3570,3570,3570,3570,0
|
|
20241028,181400,700161630,3570,3570,3570,3570,0
|
|
20241028,181300,700161630,3570,3570,3570,3570,0
|
|
20241028,181200,700161630,3570,3570,3570,3570,0
|
|
20241028,181100,700161630,3570,3570,3570,3570,0
|
|
20241028,181000,700161630,3570,3570,3570,3570,0
|
|
20241028,180900,700161630,3570,3570,3570,3570,0
|
|
20241028,180800,700161630,3570,3570,3570,3570,0
|
|
20241028,180700,700161630,3570,3570,3570,3570,0
|
|
20241028,180600,700161630,3570,3570,3570,3570,0
|
|
20241028,180500,700161630,3570,3570,3570,3570,0
|
|
20241028,180400,700161630,3570,3570,3570,3570,7228
|
|
20241028,180300,700161630,3570,3570,3570,3570,0
|
|
20241028,180200,700161630,3570,3570,3570,3570,0
|
|
20241028,180100,700161630,3570,3570,3570,3570,0
|
|
20241028,180000,700161630,3570,3570,3570,3570,0
|
|
20241028,175900,700161630,3570,3570,3570,3570,0
|
|
20241028,175800,700161630,3570,3570,3570,3570,0
|
|
20241028,175700,700161630,3570,3570,3570,3570,0
|
|
20241028,175600,700161630,3570,3570,3570,3570,0
|
|
20241028,175500,700161630,3570,3570,3570,3570,0
|
|
20241028,175400,700161630,3570,3570,3570,3570,0
|
|
20241028,175300,700161630,3570,3570,3570,3570,0
|
|
20241028,175200,700161630,3570,3570,3570,3570,0
|
|
20241028,175100,700161630,3570,3570,3570,3570,0
|
|
20241028,175000,700161630,3570,3570,3570,3570,0
|
|
20241028,174900,700161630,3570,3570,3570,3570,0
|
|
20241028,174800,700161630,3570,3570,3570,3570,0
|
|
20241028,174700,700161630,3570,3570,3570,3570,0
|
|
20241028,174600,700161630,3570,3570,3570,3570,0
|
|
20241028,174500,700161630,3570,3570,3570,3570,0
|
|
20241028,174400,700161630,3570,3570,3570,3570,0
|
|
20241028,174300,700161630,3570,3570,3570,3570,0
|
|
20241028,174200,700161630,3570,3570,3570,3570,0
|
|
20241028,174100,700161630,3570,3570,3570,3570,0
|
|
20241028,174000,700161630,3570,3570,3570,3570,0
|
|
20241028,173900,700161630,3570,3570,3570,3570,0
|
|
20241028,173800,700161630,3570,3570,3570,3570,0
|
|
20241028,173700,700161630,3570,3570,3570,3570,0
|
|
20241028,173600,700161630,3570,3570,3570,3570,0
|
|
20241028,173500,700161630,3570,3570,3570,3570,0
|
|
20241028,173400,700161630,3570,3570,3570,3570,7228
|
|
20241028,173300,700161630,3570,3570,3570,3570,0
|
|
20241028,173200,700161630,3570,3570,3570,3570,0
|
|
20241028,173100,700161630,3570,3570,3570,3570,0
|
|
20241028,173000,700161630,3570,3570,3570,3570,0
|
|
20241028,172900,700161630,3570,3570,3570,3570,0
|
|
20241028,172800,700161630,3570,3570,3570,3570,0
|
|
20241028,172700,700161630,3570,3570,3570,3570,0
|
|
20241028,172600,700161630,3570,3570,3570,3570,0
|
|
20241028,172500,700161630,3570,3570,3570,3570,0
|
|
20241028,172400,700161630,3570,3570,3570,3570,0
|
|
20241028,172300,700161630,3570,3570,3570,3570,0
|
|
20241028,172200,700161630,3570,3570,3570,3570,0
|
|
20241028,172100,700161630,3570,3570,3570,3570,0
|
|
20241028,172000,700161630,3570,3570,3570,3570,0
|
|
20241028,171900,700161630,3570,3570,3570,3570,0
|
|
20241028,171800,700161630,3570,3570,3570,3570,0
|
|
20241028,171700,700161630,3570,3570,3570,3570,0
|
|
20241028,171600,700161630,3570,3570,3570,3570,0
|
|
20241028,171500,700161630,3570,3570,3570,3570,0
|
|
20241028,171400,700161630,3570,3570,3570,3570,0
|
|
20241028,171300,700161630,3570,3570,3570,3570,0
|
|
20241028,171200,700161630,3570,3570,3570,3570,0
|
|
20241028,171100,700161630,3570,3570,3570,3570,0
|
|
20241028,171000,700161630,3570,3570,3570,3570,0
|
|
20241028,170900,700161630,3570,3570,3570,3570,0
|
|
20241028,170800,700161630,3570,3570,3570,3570,0
|
|
20241028,170700,700161630,3570,3570,3570,3570,0
|
|
20241028,170600,700161630,3570,3570,3570,3570,0
|
|
20241028,170500,700161630,3570,3570,3570,3570,0
|
|
20241028,170400,700161630,3570,3570,3570,3570,7228
|
|
20241028,170300,700161630,3570,3570,3570,3570,0
|
|
20241028,170200,700161630,3570,3570,3570,3570,0
|
|
20241028,170100,700161630,3570,3570,3570,3570,0
|
|
20241028,170000,700161630,3570,3570,3570,3570,0
|
|
20241028,165900,700161630,3570,3570,3570,3570,0
|
|
20241028,165800,700161630,3570,3570,3570,3570,0
|
|
20241028,165700,700161630,3570,3570,3570,3570,0
|
|
20241028,165600,700161630,3570,3570,3570,3570,0
|
|
20241028,165500,700161630,3570,3570,3570,3570,0
|
|
20241028,165400,700161630,3570,3570,3570,3570,0
|
|
20241028,165300,700161630,3570,3570,3570,3570,0
|
|
20241028,165200,700161630,3570,3570,3570,3570,0
|
|
20241028,165100,700161630,3570,3570,3570,3570,0
|
|
20241028,165000,700161630,3570,3570,3570,3570,0
|
|
20241028,164900,700161630,3570,3570,3570,3570,0
|
|
20241028,164800,700161630,3570,3570,3570,3570,0
|
|
20241028,164700,700161630,3570,3570,3570,3570,0
|
|
20241028,164600,700161630,3570,3570,3570,3570,0
|
|
20241028,164500,700161630,3570,3570,3570,3570,0
|
|
20241028,164400,700161630,3570,3570,3570,3570,0
|
|
20241028,164300,700161630,3570,3570,3570,3570,0
|
|
20241028,164200,700161630,3570,3570,3570,3570,0
|
|
20241028,164100,700161630,3570,3570,3570,3570,0
|
|
20241028,164000,700161630,3570,3570,3570,3570,0
|
|
20241028,163900,700161630,3570,3570,3570,3570,0
|
|
20241028,163800,700161630,3570,3570,3570,3570,0
|
|
20241028,163700,700161630,3570,3570,3570,3570,0
|
|
20241028,163600,700161630,3570,3570,3570,3570,0
|
|
20241028,163500,700161630,3570,3570,3570,3570,0
|
|
20241028,163400,700161630,3570,3570,3570,3570,7228
|
|
20241028,163300,700161630,3570,3570,3570,3570,0
|
|
20241028,163200,700161630,3570,3570,3570,3570,0
|
|
20241028,163100,700161630,3570,3570,3570,3570,0
|
|
20241028,163000,700161630,3570,3570,3570,3570,0
|
|
20241028,162900,700161630,3570,3570,3570,3570,0
|
|
20241028,162800,700161630,3570,3570,3570,3570,0
|
|
20241028,162700,700161630,3570,3570,3570,3570,0
|
|
20241028,162600,700161630,3570,3570,3570,3570,0
|
|
20241028,162500,700161630,3570,3570,3570,3570,0
|
|
20241028,162400,700161630,3570,3570,3570,3570,0
|
|
20241028,162300,700161630,3570,3570,3570,3570,0
|
|
20241028,162200,700161630,3570,3570,3570,3570,0
|
|
20241028,162100,700161630,3570,3570,3570,3570,0
|
|
20241028,162000,700161630,3570,3570,3570,3570,0
|
|
20241028,161900,700161630,3570,3570,3570,3570,0
|
|
20241028,161800,700161630,3570,3570,3570,3570,0
|
|
20241028,161700,700161630,3570,3570,3570,3570,0
|
|
20241028,161600,700161630,3570,3570,3570,3570,0
|
|
20241028,161500,700161630,3570,3570,3570,3570,0
|
|
20241028,161400,700161630,3570,3570,3570,3570,0
|
|
20241028,161300,700161630,3570,3570,3570,3570,0
|
|
20241028,161200,700161630,3570,3570,3570,3570,0
|
|
20241028,161100,700161630,3570,3570,3570,3570,0
|
|
20241028,161000,700161630,3570,3570,3570,3570,0
|
|
20241028,160900,700161630,3570,3570,3570,3570,0
|
|
20241028,160800,700161630,3570,3570,3570,3570,0
|
|
20241028,160700,700161630,3570,3570,3570,3570,0
|
|
20241028,160600,700161630,3570,3570,3570,3570,0
|
|
20241028,160500,700161630,3570,3570,3570,3570,0
|
|
20241028,160400,700161630,3570,3570,3570,3570,7228
|
|
20241028,160300,700161630,3570,3570,3570,3570,0
|
|
20241028,160200,700161630,3570,3570,3570,3570,0
|
|
20241028,160100,700161630,3570,3570,3570,3570,0
|
|
20241028,160000,700161630,3570,3570,3570,3570,0
|
|
20241028,155900,700161630,3570,3570,3570,3570,0
|
|
20241028,155800,700161630,3570,3570,3570,3570,0
|
|
20241028,155700,700161630,3570,3570,3570,3570,0
|
|
20241028,155600,700161630,3570,3570,3570,3570,0
|
|
20241028,155500,700161630,3570,3570,3570,3570,0
|
|
20241028,155400,700161630,3570,3570,3570,3570,0
|
|
20241028,155300,700161630,3570,3570,3570,3570,0
|
|
20241028,155200,700161630,3570,3570,3570,3570,0
|
|
20241028,155100,700161630,3570,3570,3570,3570,0
|
|
20241028,155000,700161630,3570,3570,3570,3570,0
|
|
20241028,154900,700161630,3570,3570,3570,3570,0
|
|
20241028,154800,700161630,3570,3570,3570,3570,0
|
|
20241028,154700,700161630,3570,3570,3570,3570,0
|
|
20241028,154600,700161630,3570,3570,3570,3570,0
|
|
20241028,154500,700161630,3570,3570,3570,3570,0
|
|
20241028,154400,700161630,3570,3570,3570,3570,0
|
|
20241028,154300,700161630,3570,3570,3570,3570,0
|
|
20241028,154200,700161630,3570,3570,3570,3570,0
|
|
20241028,154100,700161630,3570,3570,3570,3570,0
|
|
20241028,154000,700161630,3570,3570,3570,3570,0
|
|
20241028,153900,700161630,3570,3570,3570,3570,0
|
|
20241028,153800,700161630,3570,3570,3570,3570,0
|
|
20241028,153700,700161630,3570,3570,3570,3570,0
|
|
20241028,153600,700161630,3570,3570,3570,3570,0
|
|
20241028,153500,700161630,3570,3570,3570,3570,0
|
|
20241028,153400,700161630,3570,3570,3570,3570,7228
|
|
20241028,153300,700161630,3570,3570,3570,3570,0
|
|
20241028,153200,700161630,3570,3570,3570,3570,0
|
|
20241028,153100,700161630,3570,3570,3570,3570,0
|
|
20241028,153000,700161630,3570,3570,3570,3570,7228
|
|
20241028,152900,674357670,3630,3630,3630,3630,0
|
|
20241028,152800,674357670,3630,3630,3630,3630,0
|
|
20241028,152700,674357670,3630,3630,3630,3630,0
|
|
20241028,152600,674357670,3630,3630,3630,3630,0
|
|
20241028,152500,674357670,3630,3630,3630,3630,0
|
|
20241028,152400,674357670,3630,3630,3630,3630,0
|
|
20241028,152300,674357670,3630,3630,3630,3630,0
|
|
20241028,152200,674357670,3630,3630,3630,3630,0
|
|
20241028,152100,674357670,3630,3630,3630,3630,0
|
|
20241028,152000,674357670,3630,3630,3630,3630,0
|
|
20241028,151900,674357670,3630,3640,3640,3610,715
|
|
20241028,151800,671760470,3640,3650,3650,3640,1057
|
|
20241028,151700,667912870,3660,3660,3660,3660,0
|
|
20241028,151600,667912870,3660,3660,3660,3660,0
|
|
20241028,151500,667912870,3660,3660,3660,3660,136
|
|
20241028,151400,667415110,3665,3665,3665,3665,0
|
|
20241028,151300,667415110,3665,3665,3665,3665,8
|
|
20241028,151200,667385790,3640,3645,3670,3640,3927
|
|
20241028,151100,652997265,3640,3635,3640,3635,769
|
|
20241028,151000,650198320,3635,3635,3635,3635,458
|
|
20241028,150900,648533490,3610,3610,3610,3610,100
|
|
20241028,150800,648172490,3610,3635,3640,3610,2214
|
|
20241028,150700,640173820,3645,3620,3645,3605,3004
|
|
20241028,150600,629333250,3660,3660,3660,3660,0
|
|
20241028,150500,629333250,3660,3660,3660,3660,0
|
|
20241028,150400,629333250,3660,3645,3660,3645,287
|
|
20241028,150300,628287105,3645,3640,3645,3640,56
|
|
20241028,150200,628083010,3635,3610,3640,3605,1700
|
|
20241028,150100,621915900,3610,3625,3625,3610,481
|
|
20241028,150000,620176970,3635,3635,3635,3635,60
|
|
20241028,145900,619958870,3635,3635,3635,3635,0
|
|
20241028,145800,619958870,3635,3635,3635,3635,0
|
|
20241028,145700,619958870,3635,3625,3635,3625,214
|
|
20241028,145600,619183110,3640,3640,3640,3640,0
|
|
20241028,145500,619183110,3640,3640,3640,3640,3
|
|
20241028,145400,619172190,3640,3640,3640,3625,271
|
|
20241028,145300,618189725,3625,3625,3625,3625,0
|
|
20241028,145200,618189725,3625,3625,3625,3620,1911
|
|
20241028,145100,611268385,3630,3650,3650,3625,11266
|
|
20241028,145000,570351550,3670,3670,3670,3670,0
|
|
20241028,144900,570351550,3670,3665,3670,3665,50
|
|
20241028,144800,570168295,3675,3675,3675,3675,0
|
|
20241028,144700,570168295,3675,3675,3675,3675,0
|
|
20241028,144600,570168295,3675,3675,3675,3675,0
|
|
20241028,144500,570168295,3675,3670,3675,3670,5
|
|
20241028,144400,570149940,3675,3650,3675,3650,378
|
|
20241028,144300,568770215,3650,3655,3655,3650,500
|
|
20241028,144200,566944465,3680,3680,3680,3680,0
|
|
20241028,144100,566944465,3680,3680,3680,3680,1
|
|
20241028,144000,566940785,3670,3670,3670,3670,0
|
|
20241028,143900,566940785,3670,3670,3670,3670,32
|
|
20241028,143800,566823345,3680,3680,3680,3680,0
|
|
20241028,143700,566823345,3680,3680,3680,3680,2
|
|
20241028,143600,566815985,3685,3685,3685,3685,0
|
|
20241028,143500,566815985,3685,3685,3685,3685,0
|
|
20241028,143400,566815985,3685,3685,3685,3685,0
|
|
20241028,143300,566815985,3685,3685,3685,3685,0
|
|
20241028,143200,566815985,3685,3685,3685,3685,0
|
|
20241028,143100,566815985,3685,3685,3685,3685,0
|
|
20241028,143000,566815985,3685,3685,3685,3685,0
|
|
20241028,142900,566815985,3685,3685,3685,3685,39
|
|
20241028,142800,566672270,3690,3690,3690,3690,0
|
|
20241028,142700,566672270,3690,3655,3690,3655,262
|
|
20241028,142600,565712350,3680,3680,3680,3680,13
|
|
20241028,142500,565664510,3685,3685,3685,3685,0
|
|
20241028,142400,565664510,3685,3685,3685,3685,0
|
|
20241028,142300,565664510,3685,3685,3685,3685,0
|
|
20241028,142200,565664510,3685,3685,3685,3685,0
|
|
20241028,142100,565664510,3685,3685,3685,3685,0
|
|
20241028,142000,565664510,3685,3685,3685,3685,3
|
|
20241028,141900,565653455,3690,3690,3690,3690,0
|
|
20241028,141800,565653455,3690,3660,3690,3650,582
|
|
20241028,141700,563525055,3665,3665,3695,3665,149
|
|
20241028,141600,562977960,3665,3670,3670,3665,139
|
|
20241028,141500,562468050,3695,3695,3695,3695,4
|
|
20241028,141400,562453270,3695,3695,3695,3695,0
|
|
20241028,141300,562453270,3695,3695,3695,3695,0
|
|
20241028,141200,562453270,3695,3695,3695,3695,0
|
|
20241028,141100,562453270,3695,3695,3695,3695,3
|
|
20241028,141000,562442185,3695,3695,3695,3695,0
|
|
20241028,140900,562442185,3695,3670,3695,3670,148
|
|
20241028,140800,561899000,3700,3680,3700,3680,2
|
|
20241028,140700,561891620,3675,3675,3675,3675,626
|
|
20241028,140600,559591070,3675,3675,3675,3675,0
|
|
20241028,140500,559591070,3675,3680,3680,3675,132
|
|
20241028,140400,559105965,3700,3700,3700,3700,0
|
|
20241028,140300,559105965,3700,3700,3700,3700,0
|
|
20241028,140200,559105965,3700,3700,3700,3700,0
|
|
20241028,140100,559105965,3700,3700,3700,3700,0
|
|
20241028,140000,559105965,3700,3700,3700,3700,0
|
|
20241028,135900,559105965,3700,3700,3700,3700,0
|
|
20241028,135800,559105965,3700,3695,3700,3695,2
|
|
20241028,135700,559098570,3700,3700,3700,3700,0
|
|
20241028,135600,559098570,3700,3700,3700,3700,0
|
|
20241028,135500,559098570,3700,3700,3700,3700,0
|
|
20241028,135400,559098570,3700,3700,3700,3700,6
|
|
20241028,135300,559076370,3700,3700,3700,3700,48
|
|
20241028,135200,558898770,3700,3700,3700,3700,0
|
|
20241028,135100,558898770,3700,3700,3700,3700,0
|
|
20241028,135000,558898770,3700,3700,3700,3700,0
|
|
20241028,134900,558898770,3700,3700,3700,3700,0
|
|
20241028,134800,558898770,3700,3700,3700,3700,0
|
|
20241028,134700,558898770,3700,3695,3700,3695,270
|
|
20241028,134600,557899775,3700,3700,3700,3700,4
|
|
20241028,134500,557884975,3700,3700,3700,3700,0
|
|
20241028,134400,557884975,3700,3700,3700,3700,0
|
|
20241028,134300,557884975,3700,3700,3700,3700,0
|
|
20241028,134200,557884975,3700,3700,3700,3700,1
|
|
20241028,134100,557881275,3700,3700,3700,3700,0
|
|
20241028,134000,557881275,3700,3700,3700,3700,100
|
|
20241028,133900,557511275,3700,3700,3700,3700,1
|
|
20241028,133800,557507575,3705,3705,3705,3705,0
|
|
20241028,133700,557507575,3705,3680,3705,3680,2
|
|
20241028,133600,557500190,3675,3675,3675,3675,150
|
|
20241028,133500,556948940,3675,3675,3675,3675,0
|
|
20241028,133400,556948940,3675,3675,3675,3675,1
|
|
20241028,133300,556945265,3705,3705,3705,3705,0
|
|
20241028,133200,556945265,3705,3705,3705,3705,0
|
|
20241028,133100,556945265,3705,3705,3705,3705,0
|
|
20241028,133000,556945265,3705,3705,3705,3705,15
|
|
20241028,132900,556889690,3705,3675,3705,3675,251
|
|
20241028,132800,555967235,3680,3680,3680,3680,31
|
|
20241028,132700,555853155,3710,3710,3710,3710,0
|
|
20241028,132600,555853155,3710,3710,3710,3710,0
|
|
20241028,132500,555853155,3710,3710,3710,3710,0
|
|
20241028,132400,555853155,3710,3710,3710,3710,0
|
|
20241028,132300,555853155,3710,3715,3715,3675,72
|
|
20241028,132200,555587680,3680,3680,3680,3680,1
|
|
20241028,132100,555584000,3715,3715,3715,3715,3
|
|
20241028,132000,555572855,3715,3675,3715,3675,210
|
|
20241028,131900,554793260,3715,3695,3715,3695,220
|
|
20241028,131800,553978680,3675,3675,3675,3675,12
|
|
20241028,131700,553934580,3675,3675,3675,3675,381
|
|
20241028,131600,552534405,3700,3700,3700,3700,0
|
|
20241028,131500,552534405,3700,3700,3700,3700,500
|
|
20241028,131400,550684405,3700,3700,3700,3700,0
|
|
20241028,131300,550684405,3700,3700,3700,3700,0
|
|
20241028,131200,550684405,3700,3700,3700,3700,0
|
|
20241028,131100,550684405,3700,3700,3700,3700,28
|
|
20241028,131000,550580805,3700,3700,3700,3700,1002
|
|
20241028,130900,546873405,3705,3705,3705,3705,0
|
|
20241028,130800,546873405,3705,3705,3705,3705,0
|
|
20241028,130700,546873405,3705,3705,3705,3705,0
|
|
20241028,130600,546873405,3705,3705,3705,3705,0
|
|
20241028,130500,546873405,3705,3705,3705,3705,0
|
|
20241028,130400,546873405,3705,3705,3705,3705,0
|
|
20241028,130300,546873405,3705,3700,3705,3700,26
|
|
20241028,130200,546777200,3680,3695,3705,3680,130
|
|
20241028,130100,546298745,3710,3710,3710,3710,0
|
|
20241028,130000,546298745,3710,3710,3710,3710,0
|
|
20241028,125900,546298745,3710,3710,3710,3710,0
|
|
20241028,125800,546298745,3710,3710,3710,3690,120
|
|
20241028,125700,545855155,3705,3705,3705,3705,1
|
|
20241028,125600,545851450,3710,3710,3710,3690,180
|
|
20241028,125500,545186420,3700,3700,3710,3700,156
|
|
20241028,125400,544608955,3705,3705,3705,3705,0
|
|
20241028,125300,544608955,3705,3705,3705,3705,0
|
|
20241028,125200,544608955,3705,3705,3705,3705,0
|
|
20241028,125100,544608955,3705,3705,3705,3705,6
|
|
20241028,125000,544586725,3705,3705,3705,3705,0
|
|
20241028,124900,544586725,3705,3705,3705,3705,60
|
|
20241028,124800,544364425,3710,3700,3710,3700,302
|
|
20241028,124700,543244205,3710,3710,3710,3710,0
|
|
20241028,124600,543244205,3710,3685,3710,3685,2340
|
|
20241028,124500,534612720,3660,3675,3675,3660,3809
|
|
20241028,124400,520663565,3685,3685,3685,3685,0
|
|
20241028,124300,520663565,3685,3675,3685,3675,48
|
|
20241028,124200,520487155,3675,3675,3675,3675,13
|
|
20241028,124100,520439380,3685,3685,3685,3685,0
|
|
20241028,124000,520439380,3685,3685,3685,3685,0
|
|
20241028,123900,520439380,3685,3675,3685,3675,22
|
|
20241028,123800,520358460,3680,3680,3680,3680,0
|
|
20241028,123700,520358460,3680,3680,3680,3680,0
|
|
20241028,123600,520358460,3680,3680,3680,3680,0
|
|
20241028,123500,520358460,3680,3680,3680,3680,0
|
|
20241028,123400,520358460,3680,3680,3680,3680,0
|
|
20241028,123300,520358460,3680,3680,3680,3680,1000
|
|
20241028,123200,516678460,3685,3685,3685,3685,0
|
|
20241028,123100,516678460,3685,3685,3685,3685,2
|
|
20241028,123000,516671090,3685,3685,3685,3685,30
|
|
20241028,122900,516560540,3685,3685,3685,3685,0
|
|
20241028,122800,516560540,3685,3685,3685,3685,1
|
|
20241028,122700,516556855,3675,3675,3685,3675,3
|
|
20241028,122600,516545820,3670,3670,3670,3670,0
|
|
20241028,122500,516545820,3670,3670,3670,3670,0
|
|
20241028,122400,516545820,3670,3670,3670,3670,0
|
|
20241028,122300,516545820,3670,3670,3670,3670,0
|
|
20241028,122200,516545820,3670,3670,3670,3670,0
|
|
20241028,122100,516545820,3670,3670,3670,3670,1
|
|
20241028,122000,516542150,3670,3670,3670,3670,0
|
|
20241028,121900,516542150,3670,3670,3670,3670,0
|
|
20241028,121800,516542150,3670,3670,3670,3670,1
|
|
20241028,121700,516538480,3665,3665,3665,3665,311
|
|
20241028,121600,515398665,3665,3665,3665,3665,0
|
|
20241028,121500,515398665,3665,3665,3665,3665,5
|
|
20241028,121400,515380340,3665,3665,3665,3665,0
|
|
20241028,121300,515380340,3665,3665,3665,3665,53
|
|
20241028,121200,515186095,3665,3665,3665,3665,0
|
|
20241028,121100,515186095,3665,3665,3665,3665,9
|
|
20241028,121000,515153110,3665,3665,3665,3665,2000
|
|
20241028,120900,507823110,3665,3665,3665,3665,0
|
|
20241028,120800,507823110,3665,3665,3665,3665,0
|
|
20241028,120700,507823110,3665,3665,3665,3665,0
|
|
20241028,120600,507823110,3665,3665,3665,3665,90
|
|
20241028,120500,507493260,3665,3665,3665,3665,0
|
|
20241028,120400,507493260,3665,3670,3670,3665,400
|
|
20241028,120300,506026680,3670,3675,3675,3670,300
|
|
20241028,120200,504925180,3670,3670,3670,3670,10
|
|
20241028,120100,504888480,3695,3695,3695,3695,0
|
|
20241028,120000,504888480,3695,3695,3695,3695,0
|
|
20241028,115900,504888480,3695,3695,3695,3695,0
|
|
20241028,115800,504888480,3695,3695,3695,3695,0
|
|
20241028,115700,504888480,3695,3695,3695,3695,0
|
|
20241028,115600,504888480,3695,3695,3695,3695,0
|
|
20241028,115500,504888480,3695,3695,3695,3695,0
|
|
20241028,115400,504888480,3695,3695,3695,3695,0
|
|
20241028,115300,504888480,3695,3695,3695,3695,0
|
|
20241028,115200,504888480,3695,3695,3695,3695,0
|
|
20241028,115100,504888480,3695,3695,3695,3695,0
|
|
20241028,115000,504888480,3695,3695,3695,3695,8
|
|
20241028,114900,504858920,3695,3695,3695,3695,0
|
|
20241028,114800,504858920,3695,3670,3695,3670,3
|
|
20241028,114700,504847860,3700,3700,3700,3700,0
|
|
20241028,114600,504847860,3700,3700,3700,3700,0
|
|
20241028,114500,504847860,3700,3700,3700,3700,3
|
|
20241028,114400,504836760,3700,3695,3700,3695,50
|
|
20241028,114300,504652005,3665,3665,3665,3665,0
|
|
20241028,114200,504652005,3665,3665,3665,3665,0
|
|
20241028,114100,504652005,3665,3665,3665,3665,0
|
|
20241028,114000,504652005,3665,3665,3665,3665,0
|
|
20241028,113900,504652005,3665,3670,3670,3665,25
|
|
20241028,113800,504560295,3675,3675,3675,3675,1
|
|
20241028,113700,504556620,3675,3675,3675,3675,0
|
|
20241028,113600,504556620,3675,3670,3675,3665,65
|
|
20241028,113500,504318085,3670,3670,3670,3670,5
|
|
20241028,113400,504299735,3675,3675,3675,3675,3
|
|
20241028,113300,504288710,3695,3695,3695,3695,0
|
|
20241028,113200,504288710,3695,3695,3695,3695,1
|
|
20241028,113100,504285015,3680,3680,3680,3680,331
|
|
20241028,113000,503066935,3700,3685,3700,3685,275
|
|
20241028,112900,502050515,3690,3690,3690,3690,52
|
|
20241028,112800,501858635,3700,3700,3700,3700,0
|
|
20241028,112700,501858635,3700,3695,3700,3695,52
|
|
20241028,112600,501666490,3705,3705,3705,3705,0
|
|
20241028,112500,501666490,3705,3705,3705,3705,0
|
|
20241028,112400,501666490,3705,3700,3705,3700,202
|
|
20241028,112300,500919080,3700,3700,3700,3700,0
|
|
20241028,112200,500919080,3700,3700,3700,3700,0
|
|
20241028,112100,500919080,3700,3700,3700,3700,4
|
|
20241028,112000,500904280,3690,3690,3690,3690,2978
|
|
20241028,111900,489915460,3705,3705,3705,3705,0
|
|
20241028,111800,489915460,3705,3700,3705,3700,3
|
|
20241028,111700,489904350,3705,3705,3705,3705,0
|
|
20241028,111600,489904350,3705,3705,3705,3705,0
|
|
20241028,111500,489904350,3705,3705,3705,3705,0
|
|
20241028,111400,489904350,3705,3700,3705,3700,611
|
|
20241028,111300,487643570,3700,3700,3700,3700,0
|
|
20241028,111200,487643570,3700,3700,3700,3700,59
|
|
20241028,111100,487425270,3700,3700,3700,3700,19
|
|
20241028,111000,487354970,3705,3705,3705,3705,0
|
|
20241028,110900,487354970,3705,3680,3705,3680,39
|
|
20241028,110800,487210985,3710,3705,3710,3705,14
|
|
20241028,110700,487159105,3710,3675,3710,3675,24
|
|
20241028,110600,487070205,3710,3710,3710,3710,0
|
|
20241028,110500,487070205,3710,3710,3710,3710,0
|
|
20241028,110400,487070205,3710,3710,3710,3710,30
|
|
20241028,110300,486958905,3710,3710,3710,3695,3106
|
|
20241028,110200,475482145,3695,3695,3695,3695,1903
|
|
20241028,110100,468450560,3675,3675,3675,3675,1
|
|
20241028,110000,468446885,3695,3695,3695,3695,35
|
|
20241028,105900,468317560,3695,3695,3695,3695,0
|
|
20241028,105800,468317560,3695,3685,3695,3685,39
|
|
20241028,105700,468173810,3695,3695,3695,3695,0
|
|
20241028,105600,468173810,3695,3695,3695,3695,2
|
|
20241028,105500,468166420,3680,3660,3695,3660,161
|
|
20241028,105400,467573175,3660,3665,3665,3660,300
|
|
20241028,105300,466475010,3695,3660,3695,3660,735
|
|
20241028,105200,463780955,3660,3660,3660,3660,0
|
|
20241028,105100,463780955,3660,3660,3660,3660,50
|
|
20241028,105000,463597955,3660,3675,3675,3660,2000
|
|
20241028,104900,456266680,3690,3690,3690,3690,6
|
|
20241028,104800,456244540,3690,3690,3690,3690,1
|
|
20241028,104700,456240850,3685,3685,3685,3685,150
|
|
20241028,104600,455688100,3695,3695,3695,3695,1
|
|
20241028,104500,455684405,3680,3680,3680,3680,1500
|
|
20241028,104400,450164405,3710,3710,3710,3710,0
|
|
20241028,104300,450164405,3710,3700,3710,3675,246
|
|
20241028,104200,449257595,3705,3680,3715,3680,4922
|
|
20241028,104100,431052885,3680,3675,3680,3675,142
|
|
20241028,104000,430531030,3675,3675,3675,3675,0
|
|
20241028,103900,430531030,3675,3660,3675,3660,51
|
|
20241028,103800,430344355,3660,3665,3665,3660,201
|
|
20241028,103700,429608170,3675,3675,3675,3675,34
|
|
20241028,103600,429483220,3675,3675,3675,3675,200
|
|
20241028,103500,428748220,3675,3675,3675,3675,66
|
|
20241028,103400,428505670,3675,3675,3675,3675,5
|
|
20241028,103300,428487295,3665,3665,3665,3665,0
|
|
20241028,103200,428487295,3665,3665,3665,3665,85
|
|
20241028,103100,428175770,3685,3685,3685,3685,1
|
|
20241028,103000,428172085,3685,3660,3685,3660,51
|
|
20241028,102900,427985400,3660,3685,3685,3660,1006
|
|
20241028,102800,424301135,3700,3700,3700,3700,0
|
|
20241028,102700,424301135,3700,3695,3700,3690,62
|
|
20241028,102600,424071845,3700,3690,3700,3690,305
|
|
20241028,102500,422946325,3680,3670,3680,3670,20
|
|
20241028,102400,422872815,3670,3665,3670,3665,167
|
|
20241028,102300,422260305,3665,3665,3665,3665,5
|
|
20241028,102200,422241980,3665,3665,3665,3665,0
|
|
20241028,102100,422241980,3665,3665,3665,3665,0
|
|
20241028,102000,422241980,3665,3665,3665,3665,1
|
|
20241028,101900,422238315,3660,3660,3660,3660,0
|
|
20241028,101800,422238315,3660,3665,3665,3660,12
|
|
20241028,101700,422194385,3660,3660,3660,3660,1
|
|
20241028,101600,422190725,3665,3665,3665,3665,11
|
|
20241028,101500,422150410,3665,3665,3665,3665,0
|
|
20241028,101400,422150410,3665,3650,3665,3645,4402
|
|
20241028,101300,406104315,3665,3665,3665,3665,0
|
|
20241028,101200,406104315,3665,3665,3665,3665,0
|
|
20241028,101100,406104315,3665,3665,3665,3665,0
|
|
20241028,101000,406104315,3665,3640,3665,3640,2
|
|
20241028,100900,406097010,3640,3640,3640,3640,1
|
|
20241028,100800,406093370,3630,3630,3630,3630,60
|
|
20241028,100700,405875570,3630,3635,3635,3630,6170
|
|
20241028,100600,383476620,3635,3650,3650,3635,59
|
|
20241028,100500,383261520,3670,3670,3670,3670,0
|
|
20241028,100400,383261520,3670,3670,3670,3670,0
|
|
20241028,100300,383261520,3670,3670,3670,3670,0
|
|
20241028,100200,383261520,3670,3670,3670,3670,2
|
|
20241028,100100,383254180,3675,3675,3675,3675,0
|
|
20241028,100000,383254180,3675,3655,3675,3655,120
|
|
20241028,095900,382815350,3655,3655,3655,3655,0
|
|
20241028,095800,382815350,3655,3655,3655,3655,98
|
|
20241028,095700,382457160,3660,3660,3660,3660,1
|
|
20241028,095600,382453500,3660,3660,3660,3660,0
|
|
20241028,095500,382453500,3660,3660,3660,3660,50
|
|
20241028,095400,382270500,3680,3680,3680,3680,27
|
|
20241028,095300,382171140,3680,3680,3680,3680,12
|
|
20241028,095200,382126980,3680,3680,3680,3680,16
|
|
20241028,095100,382068100,3655,3655,3655,3655,50
|
|
20241028,095000,381885350,3700,3660,3700,3660,660
|
|
20241028,094900,379463510,3680,3680,3680,3680,0
|
|
20241028,094800,379463510,3680,3680,3680,3680,118
|
|
20241028,094700,379029270,3680,3675,3680,3675,48
|
|
20241028,094600,378852635,3680,3660,3680,3660,9
|
|
20241028,094500,378819675,3660,3685,3685,3655,1374
|
|
20241028,094400,373785595,3700,3660,3700,3660,455
|
|
20241028,094300,372111025,3650,3640,3650,3640,951
|
|
20241028,094200,368644380,3645,3630,3645,3630,2444
|
|
20241028,094100,359764400,3630,3610,3630,3610,1254
|
|
20241028,094000,355232570,3600,3600,3600,3600,34
|
|
20241028,093900,355110170,3600,3600,3600,3600,30
|
|
20241028,093800,355002170,3600,3605,3605,3600,2031
|
|
20241028,093700,347688915,3605,3605,3605,3605,1
|
|
20241028,093600,347685310,3600,3620,3630,3600,1891
|
|
20241028,093500,340855195,3615,3600,3615,3600,1019
|
|
20241028,093400,337172380,3615,3605,3615,3595,4021
|
|
20241028,093300,322688305,3605,3610,3610,3595,1065
|
|
20241028,093200,318856380,3605,3610,3610,3605,462
|
|
20241028,093100,317189365,3610,3620,3620,3610,2411
|
|
20241028,093000,308479640,3615,3615,3615,3615,113
|
|
20241028,092900,308071145,3640,3615,3640,3615,2
|
|
20241028,092800,308063890,3620,3630,3640,3620,758
|
|
20241028,092700,305311750,3630,3640,3640,3630,264
|
|
20241028,092600,304351000,3630,3630,3630,3630,524
|
|
20241028,092500,302448880,3640,3635,3640,3635,574
|
|
20241028,092400,300362360,3640,3640,3640,3635,43
|
|
20241028,092300,300206000,3640,3635,3640,3635,381
|
|
20241028,092200,298819670,3635,3635,3635,3635,278
|
|
20241028,092100,297809140,3635,3635,3635,3635,32
|
|
20241028,092000,297692820,3635,3635,3635,3635,0
|
|
20241028,091900,297692820,3635,3640,3640,3635,205
|
|
20241028,091800,296946625,3640,3640,3640,3640,519
|
|
20241028,091700,295057465,3635,3615,3635,3615,1195
|
|
20241028,091600,290715930,3625,3625,3625,3625,510
|
|
20241028,091500,288867180,3625,3625,3625,3625,740
|
|
20241028,091400,286184680,3625,3605,3625,3605,2414
|
|
20241028,091300,277457795,3605,3625,3625,3605,271
|
|
20241028,091200,276479175,3625,3630,3630,3625,102
|
|
20241028,091100,276108925,3630,3630,3630,3630,2
|
|
20241028,091000,276101665,3590,3630,3635,3590,10077
|
|
20241028,090900,239892645,3620,3630,3630,3510,28421
|
|
20241028,090800,138207115,3640,3640,3640,3640,165
|
|
20241028,090700,137606515,3640,3640,3640,3620,1049
|
|
20241028,090600,133803960,3625,3640,3640,3625,4957
|
|
20241028,090500,115817080,3670,3650,3670,3635,1221
|
|
20241028,090400,111362180,3640,3650,3655,3635,12880
|
|
20241028,090300,64400810,3645,3705,3705,3645,11328
|
|
20241028,090200,22839020,3730,3725,3755,3720,1219
|
|
20241028,090100,18297950,3720,3705,3725,3685,3783
|
|
20241028,090000,4307280,3740,3700,3740,3700,1164
|