701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,203800,274925250,3555,3555,3555,3555,4964
|
|
20241030,203700,274925250,3555,3555,3555,3555,0
|
|
20241030,203600,274925250,3555,3555,3555,3555,0
|
|
20241030,203500,274925250,3555,3555,3555,3555,0
|
|
20241030,203400,274925250,3555,3555,3555,3555,0
|
|
20241030,203300,274925250,3555,3555,3555,3555,0
|
|
20241030,203200,274925250,3555,3555,3555,3555,0
|
|
20241030,203100,274925250,3555,3555,3555,3555,0
|
|
20241030,203000,274925250,3555,3555,3555,3555,0
|
|
20241030,202900,274925250,3555,3555,3555,3555,0
|
|
20241030,202800,274925250,3555,3555,3555,3555,0
|
|
20241030,202700,274925250,3555,3555,3555,3555,0
|
|
20241030,202600,274925250,3555,3555,3555,3555,0
|
|
20241030,202500,274925250,3555,3555,3555,3555,0
|
|
20241030,202400,274925250,3555,3555,3555,3555,0
|
|
20241030,202300,274925250,3555,3555,3555,3555,0
|
|
20241030,202200,274925250,3555,3555,3555,3555,0
|
|
20241030,202100,274925250,3555,3555,3555,3555,0
|
|
20241030,202000,274925250,3555,3555,3555,3555,0
|
|
20241030,201900,274925250,3555,3555,3555,3555,0
|
|
20241030,201800,274925250,3555,3555,3555,3555,0
|
|
20241030,201700,274925250,3555,3555,3555,3555,0
|
|
20241030,201600,274925250,3555,3555,3555,3555,0
|
|
20241030,201500,274925250,3555,3555,3555,3555,0
|
|
20241030,201400,274925250,3555,3555,3555,3555,0
|
|
20241030,201300,274925250,3555,3555,3555,3555,0
|
|
20241030,201200,274925250,3555,3555,3555,3555,0
|
|
20241030,201100,274925250,3555,3555,3555,3555,0
|
|
20241030,201000,274925250,3555,3555,3555,3555,0
|
|
20241030,200900,274925250,3555,3555,3555,3555,0
|
|
20241030,200800,274925250,3555,3555,3555,3555,4964
|
|
20241030,200700,274925250,3555,3555,3555,3555,0
|
|
20241030,200600,274925250,3555,3555,3555,3555,0
|
|
20241030,200500,274925250,3555,3555,3555,3555,0
|
|
20241030,200400,274925250,3555,3555,3555,3555,0
|
|
20241030,200300,274925250,3555,3555,3555,3555,0
|
|
20241030,200200,274925250,3555,3555,3555,3555,0
|
|
20241030,200100,274925250,3555,3555,3555,3555,0
|
|
20241030,200000,274925250,3555,3555,3555,3555,0
|
|
20241030,195900,274925250,3555,3555,3555,3555,0
|
|
20241030,195800,274925250,3555,3555,3555,3555,0
|
|
20241030,195700,274925250,3555,3555,3555,3555,0
|
|
20241030,195600,274925250,3555,3555,3555,3555,0
|
|
20241030,195500,274925250,3555,3555,3555,3555,0
|
|
20241030,195400,274925250,3555,3555,3555,3555,0
|
|
20241030,195300,274925250,3555,3555,3555,3555,0
|
|
20241030,195200,274925250,3555,3555,3555,3555,0
|
|
20241030,195100,274925250,3555,3555,3555,3555,0
|
|
20241030,195000,274925250,3555,3555,3555,3555,0
|
|
20241030,194900,274925250,3555,3555,3555,3555,0
|
|
20241030,194800,274925250,3555,3555,3555,3555,0
|
|
20241030,194700,274925250,3555,3555,3555,3555,0
|
|
20241030,194600,274925250,3555,3555,3555,3555,0
|
|
20241030,194500,274925250,3555,3555,3555,3555,0
|
|
20241030,194400,274925250,3555,3555,3555,3555,0
|
|
20241030,194300,274925250,3555,3555,3555,3555,0
|
|
20241030,194200,274925250,3555,3555,3555,3555,0
|
|
20241030,194100,274925250,3555,3555,3555,3555,0
|
|
20241030,194000,274925250,3555,3555,3555,3555,0
|
|
20241030,193900,274925250,3555,3555,3555,3555,0
|
|
20241030,193800,274925250,3555,3555,3555,3555,4964
|
|
20241030,193700,274925250,3555,3555,3555,3555,0
|
|
20241030,193600,274925250,3555,3555,3555,3555,0
|
|
20241030,193500,274925250,3555,3555,3555,3555,0
|
|
20241030,193400,274925250,3555,3555,3555,3555,0
|
|
20241030,193300,274925250,3555,3555,3555,3555,0
|
|
20241030,193200,274925250,3555,3555,3555,3555,0
|
|
20241030,193100,274925250,3555,3555,3555,3555,0
|
|
20241030,193000,274925250,3555,3555,3555,3555,0
|
|
20241030,192900,274925250,3555,3555,3555,3555,0
|
|
20241030,192800,274925250,3555,3555,3555,3555,0
|
|
20241030,192700,274925250,3555,3555,3555,3555,0
|
|
20241030,192600,274925250,3555,3555,3555,3555,0
|
|
20241030,192500,274925250,3555,3555,3555,3555,0
|
|
20241030,192400,274925250,3555,3555,3555,3555,0
|
|
20241030,192300,274925250,3555,3555,3555,3555,0
|
|
20241030,192200,274925250,3555,3555,3555,3555,0
|
|
20241030,192100,274925250,3555,3555,3555,3555,0
|
|
20241030,192000,274925250,3555,3555,3555,3555,0
|
|
20241030,191900,274925250,3555,3555,3555,3555,0
|
|
20241030,191800,274925250,3555,3555,3555,3555,0
|
|
20241030,191700,274925250,3555,3555,3555,3555,0
|
|
20241030,191600,274925250,3555,3555,3555,3555,0
|
|
20241030,191500,274925250,3555,3555,3555,3555,0
|
|
20241030,191400,274925250,3555,3555,3555,3555,0
|
|
20241030,191300,274925250,3555,3555,3555,3555,0
|
|
20241030,191200,274925250,3555,3555,3555,3555,0
|
|
20241030,191100,274925250,3555,3555,3555,3555,0
|
|
20241030,191000,274925250,3555,3555,3555,3555,0
|
|
20241030,190900,274925250,3555,3555,3555,3555,0
|
|
20241030,190800,274925250,3555,3555,3555,3555,4964
|
|
20241030,190700,274925250,3555,3555,3555,3555,0
|
|
20241030,190600,274925250,3555,3555,3555,3555,0
|
|
20241030,190500,274925250,3555,3555,3555,3555,0
|
|
20241030,190400,274925250,3555,3555,3555,3555,0
|
|
20241030,190300,274925250,3555,3555,3555,3555,0
|
|
20241030,190200,274925250,3555,3555,3555,3555,0
|
|
20241030,190100,274925250,3555,3555,3555,3555,0
|
|
20241030,190000,274925250,3555,3555,3555,3555,0
|
|
20241030,185900,274925250,3555,3555,3555,3555,0
|
|
20241030,185800,274925250,3555,3555,3555,3555,0
|
|
20241030,185700,274925250,3555,3555,3555,3555,0
|
|
20241030,185600,274925250,3555,3555,3555,3555,0
|
|
20241030,185500,274925250,3555,3555,3555,3555,0
|
|
20241030,185400,274925250,3555,3555,3555,3555,0
|
|
20241030,185300,274925250,3555,3555,3555,3555,0
|
|
20241030,185200,274925250,3555,3555,3555,3555,0
|
|
20241030,185100,274925250,3555,3555,3555,3555,0
|
|
20241030,185000,274925250,3555,3555,3555,3555,0
|
|
20241030,184900,274925250,3555,3555,3555,3555,0
|
|
20241030,184800,274925250,3555,3555,3555,3555,0
|
|
20241030,184700,274925250,3555,3555,3555,3555,0
|
|
20241030,184600,274925250,3555,3555,3555,3555,0
|
|
20241030,184500,274925250,3555,3555,3555,3555,0
|
|
20241030,184400,274925250,3555,3555,3555,3555,0
|
|
20241030,184300,274925250,3555,3555,3555,3555,0
|
|
20241030,184200,274925250,3555,3555,3555,3555,0
|
|
20241030,184100,274925250,3555,3555,3555,3555,0
|
|
20241030,184000,274925250,3555,3555,3555,3555,0
|
|
20241030,183900,274925250,3555,3555,3555,3555,0
|
|
20241030,183800,274925250,3555,3555,3555,3555,4964
|
|
20241030,183700,274925250,3555,3555,3555,3555,0
|
|
20241030,183600,274925250,3555,3555,3555,3555,0
|
|
20241030,183500,274925250,3555,3555,3555,3555,0
|
|
20241030,183400,274925250,3555,3555,3555,3555,0
|
|
20241030,183300,274925250,3555,3555,3555,3555,0
|
|
20241030,183200,274925250,3555,3555,3555,3555,0
|
|
20241030,183100,274925250,3555,3555,3555,3555,0
|
|
20241030,183000,274925250,3555,3555,3555,3555,0
|
|
20241030,182900,274925250,3555,3555,3555,3555,0
|
|
20241030,182800,274925250,3555,3555,3555,3555,0
|
|
20241030,182700,274925250,3555,3555,3555,3555,0
|
|
20241030,182600,274925250,3555,3555,3555,3555,0
|
|
20241030,182500,274925250,3555,3555,3555,3555,0
|
|
20241030,182400,274925250,3555,3555,3555,3555,0
|
|
20241030,182300,274925250,3555,3555,3555,3555,0
|
|
20241030,182200,274925250,3555,3555,3555,3555,0
|
|
20241030,182100,274925250,3555,3555,3555,3555,0
|
|
20241030,182000,274925250,3555,3555,3555,3555,0
|
|
20241030,181900,274925250,3555,3555,3555,3555,0
|
|
20241030,181800,274925250,3555,3555,3555,3555,0
|
|
20241030,181700,274925250,3555,3555,3555,3555,0
|
|
20241030,181600,274925250,3555,3555,3555,3555,0
|
|
20241030,181500,274925250,3555,3555,3555,3555,0
|
|
20241030,181400,274925250,3555,3555,3555,3555,0
|
|
20241030,181300,274925250,3555,3555,3555,3555,0
|
|
20241030,181200,274925250,3555,3555,3555,3555,0
|
|
20241030,181100,274925250,3555,3555,3555,3555,0
|
|
20241030,181000,274925250,3555,3555,3555,3555,0
|
|
20241030,180900,274925250,3555,3555,3555,3555,0
|
|
20241030,180800,274925250,3555,3555,3555,3555,4964
|
|
20241030,180700,274925250,3555,3555,3555,3555,0
|
|
20241030,180600,274925250,3555,3555,3555,3555,0
|
|
20241030,180500,274925250,3555,3555,3555,3555,0
|
|
20241030,180400,274925250,3555,3555,3555,3555,0
|
|
20241030,180300,274925250,3555,3555,3555,3555,0
|
|
20241030,180200,274925250,3555,3555,3555,3555,0
|
|
20241030,180100,274925250,3555,3555,3555,3555,0
|
|
20241030,180000,274925250,3555,3555,3555,3555,0
|
|
20241030,175900,274925250,3555,3555,3555,3555,0
|
|
20241030,175800,274925250,3555,3555,3555,3555,0
|
|
20241030,175700,274925250,3555,3555,3555,3555,0
|
|
20241030,175600,274925250,3555,3555,3555,3555,0
|
|
20241030,175500,274925250,3555,3555,3555,3555,0
|
|
20241030,175400,274925250,3555,3555,3555,3555,0
|
|
20241030,175300,274925250,3555,3555,3555,3555,0
|
|
20241030,175200,274925250,3555,3555,3555,3555,0
|
|
20241030,175100,274925250,3555,3555,3555,3555,0
|
|
20241030,175000,274925250,3555,3555,3555,3555,0
|
|
20241030,174900,274925250,3555,3555,3555,3555,0
|
|
20241030,174800,274925250,3555,3555,3555,3555,0
|
|
20241030,174700,274925250,3555,3555,3555,3555,0
|
|
20241030,174600,274925250,3555,3555,3555,3555,0
|
|
20241030,174500,274925250,3555,3555,3555,3555,0
|
|
20241030,174400,274925250,3555,3555,3555,3555,0
|
|
20241030,174300,274925250,3555,3555,3555,3555,0
|
|
20241030,174200,274925250,3555,3555,3555,3555,0
|
|
20241030,174100,274925250,3555,3555,3555,3555,0
|
|
20241030,174000,274925250,3555,3555,3555,3555,0
|
|
20241030,173900,274925250,3555,3555,3555,3555,0
|
|
20241030,173800,274925250,3555,3555,3555,3555,4964
|
|
20241030,173700,274925250,3555,3555,3555,3555,0
|
|
20241030,173600,274925250,3555,3555,3555,3555,0
|
|
20241030,173500,274925250,3555,3555,3555,3555,0
|
|
20241030,173400,274925250,3555,3555,3555,3555,0
|
|
20241030,173300,274925250,3555,3555,3555,3555,0
|
|
20241030,173200,274925250,3555,3555,3555,3555,0
|
|
20241030,173100,274925250,3555,3555,3555,3555,0
|
|
20241030,173000,274925250,3555,3555,3555,3555,0
|
|
20241030,172900,274925250,3555,3555,3555,3555,0
|
|
20241030,172800,274925250,3555,3555,3555,3555,0
|
|
20241030,172700,274925250,3555,3555,3555,3555,0
|
|
20241030,172600,274925250,3555,3555,3555,3555,0
|
|
20241030,172500,274925250,3555,3555,3555,3555,0
|
|
20241030,172400,274925250,3555,3555,3555,3555,0
|
|
20241030,172300,274925250,3555,3555,3555,3555,0
|
|
20241030,172200,274925250,3555,3555,3555,3555,0
|
|
20241030,172100,274925250,3555,3555,3555,3555,0
|
|
20241030,172000,274925250,3555,3555,3555,3555,0
|
|
20241030,171900,274925250,3555,3555,3555,3555,0
|
|
20241030,171800,274925250,3555,3555,3555,3555,0
|
|
20241030,171700,274925250,3555,3555,3555,3555,0
|
|
20241030,171600,274925250,3555,3555,3555,3555,0
|
|
20241030,171500,274925250,3555,3555,3555,3555,0
|
|
20241030,171400,274925250,3555,3555,3555,3555,0
|
|
20241030,171300,274925250,3555,3555,3555,3555,0
|
|
20241030,171200,274925250,3555,3555,3555,3555,0
|
|
20241030,171100,274925250,3555,3555,3555,3555,0
|
|
20241030,171000,274925250,3555,3555,3555,3555,0
|
|
20241030,170900,274925250,3555,3555,3555,3555,0
|
|
20241030,170800,274925250,3555,3555,3555,3555,4964
|
|
20241030,170700,274925250,3555,3555,3555,3555,0
|
|
20241030,170600,274925250,3555,3555,3555,3555,0
|
|
20241030,170500,274925250,3555,3555,3555,3555,0
|
|
20241030,170400,274925250,3555,3555,3555,3555,0
|
|
20241030,170300,274925250,3555,3555,3555,3555,0
|
|
20241030,170200,274925250,3555,3555,3555,3555,0
|
|
20241030,170100,274925250,3555,3555,3555,3555,0
|
|
20241030,170000,274925250,3555,3555,3555,3555,0
|
|
20241030,165900,274925250,3555,3555,3555,3555,0
|
|
20241030,165800,274925250,3555,3555,3555,3555,0
|
|
20241030,165700,274925250,3555,3555,3555,3555,0
|
|
20241030,165600,274925250,3555,3555,3555,3555,0
|
|
20241030,165500,274925250,3555,3555,3555,3555,0
|
|
20241030,165400,274925250,3555,3555,3555,3555,0
|
|
20241030,165300,274925250,3555,3555,3555,3555,0
|
|
20241030,165200,274925250,3555,3555,3555,3555,0
|
|
20241030,165100,274925250,3555,3555,3555,3555,0
|
|
20241030,165000,274925250,3555,3555,3555,3555,0
|
|
20241030,164900,274925250,3555,3555,3555,3555,0
|
|
20241030,164800,274925250,3555,3555,3555,3555,0
|
|
20241030,164700,274925250,3555,3555,3555,3555,0
|
|
20241030,164600,274925250,3555,3555,3555,3555,0
|
|
20241030,164500,274925250,3555,3555,3555,3555,0
|
|
20241030,164400,274925250,3555,3555,3555,3555,0
|
|
20241030,164300,274925250,3555,3555,3555,3555,0
|
|
20241030,164200,274925250,3555,3555,3555,3555,0
|
|
20241030,164100,274925250,3555,3555,3555,3555,0
|
|
20241030,164000,274925250,3555,3555,3555,3555,0
|
|
20241030,163900,274925250,3555,3555,3555,3555,0
|
|
20241030,163800,274925250,3555,3555,3555,3555,4964
|
|
20241030,163700,274925250,3555,3555,3555,3555,0
|
|
20241030,163600,274925250,3555,3555,3555,3555,0
|
|
20241030,163500,274925250,3555,3555,3555,3555,0
|
|
20241030,163400,274925250,3555,3555,3555,3555,0
|
|
20241030,163300,274925250,3555,3555,3555,3555,0
|
|
20241030,163200,274925250,3555,3555,3555,3555,0
|
|
20241030,163100,274925250,3555,3555,3555,3555,0
|
|
20241030,163000,274925250,3555,3555,3555,3555,0
|
|
20241030,162900,274925250,3555,3555,3555,3555,0
|
|
20241030,162800,274925250,3555,3555,3555,3555,0
|
|
20241030,162700,274925250,3555,3555,3555,3555,0
|
|
20241030,162600,274925250,3555,3555,3555,3555,0
|
|
20241030,162500,274925250,3555,3555,3555,3555,0
|
|
20241030,162400,274925250,3555,3555,3555,3555,0
|
|
20241030,162300,274925250,3555,3555,3555,3555,0
|
|
20241030,162200,274925250,3555,3555,3555,3555,0
|
|
20241030,162100,274925250,3555,3555,3555,3555,0
|
|
20241030,162000,274925250,3555,3555,3555,3555,0
|
|
20241030,161900,274925250,3555,3555,3555,3555,0
|
|
20241030,161800,274925250,3555,3555,3555,3555,0
|
|
20241030,161700,274925250,3555,3555,3555,3555,0
|
|
20241030,161600,274925250,3555,3555,3555,3555,0
|
|
20241030,161500,274925250,3555,3555,3555,3555,0
|
|
20241030,161400,274925250,3555,3555,3555,3555,0
|
|
20241030,161300,274925250,3555,3555,3555,3555,0
|
|
20241030,161200,274925250,3555,3555,3555,3555,0
|
|
20241030,161100,274925250,3555,3555,3555,3555,0
|
|
20241030,161000,274925250,3555,3555,3555,3555,0
|
|
20241030,160900,274925250,3555,3555,3555,3555,0
|
|
20241030,160800,274925250,3555,3555,3555,3555,4964
|
|
20241030,160700,274925250,3555,3555,3555,3555,0
|
|
20241030,160600,274925250,3555,3555,3555,3555,0
|
|
20241030,160500,274925250,3555,3555,3555,3555,0
|
|
20241030,160400,274925250,3555,3555,3555,3555,0
|
|
20241030,160300,274925250,3555,3555,3555,3555,0
|
|
20241030,160200,274925250,3555,3555,3555,3555,0
|
|
20241030,160100,274925250,3555,3555,3555,3555,0
|
|
20241030,160000,274925250,3555,3555,3555,3555,0
|
|
20241030,155900,274925250,3555,3555,3555,3555,0
|
|
20241030,155800,274925250,3555,3555,3555,3555,0
|
|
20241030,155700,274925250,3555,3555,3555,3555,0
|
|
20241030,155600,274925250,3555,3555,3555,3555,0
|
|
20241030,155500,274925250,3555,3555,3555,3555,0
|
|
20241030,155400,274925250,3555,3555,3555,3555,0
|
|
20241030,155300,274925250,3555,3555,3555,3555,0
|
|
20241030,155200,274925250,3555,3555,3555,3555,0
|
|
20241030,155100,274925250,3555,3555,3555,3555,0
|
|
20241030,155000,274925250,3555,3555,3555,3555,0
|
|
20241030,154900,274925250,3555,3555,3555,3555,0
|
|
20241030,154800,274925250,3555,3555,3555,3555,0
|
|
20241030,154700,274925250,3555,3555,3555,3555,0
|
|
20241030,154600,274925250,3555,3555,3555,3555,0
|
|
20241030,154500,274925250,3555,3555,3555,3555,0
|
|
20241030,154400,274925250,3555,3555,3555,3555,0
|
|
20241030,154300,274925250,3555,3555,3555,3555,0
|
|
20241030,154200,274925250,3555,3555,3555,3555,0
|
|
20241030,154100,274925250,3555,3555,3555,3555,0
|
|
20241030,154000,274925250,3555,3555,3555,3555,0
|
|
20241030,153900,274925250,3555,3555,3555,3555,0
|
|
20241030,153800,274925250,3555,3555,3555,3555,4964
|
|
20241030,153700,274925250,3555,3555,3555,3555,0
|
|
20241030,153600,274925250,3555,3555,3555,3555,0
|
|
20241030,153500,274925250,3555,3555,3555,3555,0
|
|
20241030,153400,274925250,3555,3555,3555,3555,0
|
|
20241030,153300,274925250,3555,3555,3555,3555,0
|
|
20241030,153200,274925250,3555,3555,3555,3555,0
|
|
20241030,153100,274925250,3555,3555,3555,3555,0
|
|
20241030,153000,274925250,3555,3555,3555,3555,4964
|
|
20241030,152900,257278230,3590,3590,3590,3590,0
|
|
20241030,152800,257278230,3590,3590,3590,3590,0
|
|
20241030,152700,257278230,3590,3590,3590,3590,0
|
|
20241030,152600,257278230,3590,3590,3590,3590,0
|
|
20241030,152500,257278230,3590,3590,3590,3590,0
|
|
20241030,152400,257278230,3590,3590,3590,3590,0
|
|
20241030,152300,257278230,3590,3590,3590,3590,0
|
|
20241030,152200,257278230,3590,3590,3590,3590,0
|
|
20241030,152100,257278230,3590,3590,3590,3590,0
|
|
20241030,152000,257278230,3590,3590,3590,3590,0
|
|
20241030,151900,257278230,3590,3570,3590,3570,960
|
|
20241030,151800,253847405,3570,3565,3570,3565,1143
|
|
20241030,151700,249772600,3565,3565,3565,3555,247
|
|
20241030,151600,248892975,3565,3565,3565,3565,100
|
|
20241030,151500,248536475,3565,3565,3565,3560,44
|
|
20241030,151400,248379815,3560,3565,3565,3560,22
|
|
20241030,151300,248301485,3565,3560,3565,3560,393
|
|
20241030,151200,246901425,3555,3555,3555,3555,457
|
|
20241030,151100,245276790,3555,3555,3555,3555,0
|
|
20241030,151000,245276790,3555,3555,3555,3555,0
|
|
20241030,150900,245276790,3555,3555,3555,3555,18
|
|
20241030,150800,245212800,3555,3540,3555,3540,205
|
|
20241030,150700,244487025,3535,3540,3560,3535,218
|
|
20241030,150600,243715215,3565,3565,3565,3565,0
|
|
20241030,150500,243715215,3565,3545,3565,3540,2112
|
|
20241030,150400,236237065,3540,3545,3560,3540,543
|
|
20241030,150300,234307470,3545,3545,3545,3545,70
|
|
20241030,150200,234059320,3545,3540,3545,3540,286
|
|
20241030,150100,233045700,3555,3555,3555,3540,1207
|
|
20241030,150000,228766180,3560,3560,3560,3560,0
|
|
20241030,145900,228766180,3560,3560,3560,3560,1
|
|
20241030,145800,228762620,3560,3560,3560,3560,0
|
|
20241030,145700,228762620,3560,3565,3565,3560,103
|
|
20241030,145600,228395925,3550,3565,3565,3550,6
|
|
20241030,145500,228374565,3570,3570,3570,3570,0
|
|
20241030,145400,228374565,3570,3570,3570,3570,0
|
|
20241030,145300,228374565,3570,3570,3570,3570,0
|
|
20241030,145200,228374565,3570,3570,3570,3570,0
|
|
20241030,145100,228374565,3570,3570,3570,3570,250
|
|
20241030,145000,227482065,3570,3540,3570,3540,14
|
|
20241030,144900,227432205,3570,3540,3570,3540,90
|
|
20241030,144800,227112135,3545,3545,3545,3545,3997
|
|
20241030,144700,212942770,3570,3570,3570,3570,14
|
|
20241030,144600,212892790,3575,3575,3575,3575,0
|
|
20241030,144500,212892790,3575,3550,3575,3550,173
|
|
20241030,144400,212277130,3550,3565,3565,3540,38
|
|
20241030,144300,212142290,3550,3550,3550,3550,760
|
|
20241030,144200,209444290,3550,3550,3550,3550,880
|
|
20241030,144100,206320290,3545,3545,3545,3545,500
|
|
20241030,144000,204547790,3560,3575,3575,3550,2325
|
|
20241030,143900,196282360,3575,3575,3575,3575,128
|
|
20241030,143800,195824760,3575,3575,3575,3575,0
|
|
20241030,143700,195824760,3575,3575,3575,3575,0
|
|
20241030,143600,195824760,3575,3575,3575,3575,77
|
|
20241030,143500,195549485,3580,3580,3580,3580,27
|
|
20241030,143400,195452825,3570,3575,3575,3570,259
|
|
20241030,143300,194528120,3575,3580,3580,3575,16
|
|
20241030,143200,194470915,3580,3580,3580,3580,13
|
|
20241030,143100,194424375,3580,3580,3580,3580,0
|
|
20241030,143000,194424375,3580,3580,3580,3580,0
|
|
20241030,142900,194424375,3580,3580,3580,3580,0
|
|
20241030,142800,194424375,3580,3580,3580,3580,1
|
|
20241030,142700,194420795,3565,3565,3565,3565,0
|
|
20241030,142600,194420795,3565,3565,3565,3565,0
|
|
20241030,142500,194420795,3565,3565,3565,3565,0
|
|
20241030,142400,194420795,3565,3565,3565,3565,0
|
|
20241030,142300,194420795,3565,3565,3565,3565,1
|
|
20241030,142200,194417230,3580,3580,3580,3580,0
|
|
20241030,142100,194417230,3580,3580,3580,3580,1
|
|
20241030,142000,194413650,3565,3565,3565,3565,0
|
|
20241030,141900,194413650,3565,3565,3565,3565,0
|
|
20241030,141800,194413650,3565,3565,3565,3565,0
|
|
20241030,141700,194413650,3565,3565,3565,3565,50
|
|
20241030,141600,194235400,3580,3580,3580,3580,0
|
|
20241030,141500,194235400,3580,3580,3580,3580,1
|
|
20241030,141400,194231820,3565,3565,3565,3565,0
|
|
20241030,141300,194231820,3565,3565,3565,3565,0
|
|
20241030,141200,194231820,3565,3565,3565,3565,230
|
|
20241030,141100,193411870,3565,3565,3565,3565,0
|
|
20241030,141000,193411870,3565,3565,3565,3565,4
|
|
20241030,140900,193397610,3590,3590,3590,3590,0
|
|
20241030,140800,193397610,3590,3590,3590,3590,0
|
|
20241030,140700,193397610,3590,3590,3590,3590,0
|
|
20241030,140600,193397610,3590,3590,3590,3590,1
|
|
20241030,140500,193394020,3580,3580,3580,3580,100
|
|
20241030,140400,193036020,3570,3570,3570,3570,0
|
|
20241030,140300,193036020,3570,3570,3570,3570,0
|
|
20241030,140200,193036020,3570,3590,3590,3545,4001
|
|
20241030,140100,178822535,3615,3615,3615,3615,0
|
|
20241030,140000,178822535,3615,3595,3615,3595,2
|
|
20241030,135900,178815325,3630,3590,3630,3585,645
|
|
20241030,135800,176490035,3610,3610,3610,3610,0
|
|
20241030,135700,176490035,3610,3610,3610,3610,0
|
|
20241030,135600,176490035,3610,3610,3610,3610,0
|
|
20241030,135500,176490035,3610,3610,3610,3610,0
|
|
20241030,135400,176490035,3610,3605,3610,3605,21
|
|
20241030,135300,176414295,3605,3605,3605,3605,1
|
|
20241030,135200,176410690,3605,3590,3605,3590,13
|
|
20241030,135100,176363840,3590,3590,3590,3590,391
|
|
20241030,135000,174960150,3605,3605,3605,3605,0
|
|
20241030,134900,174960150,3605,3605,3605,3605,112
|
|
20241030,134800,174556390,3605,3605,3605,3605,0
|
|
20241030,134700,174556390,3605,3605,3605,3605,1
|
|
20241030,134600,174552785,3595,3595,3595,3595,140
|
|
20241030,134500,174049485,3605,3605,3605,3605,0
|
|
20241030,134400,174049485,3605,3605,3605,3605,0
|
|
20241030,134300,174049485,3605,3605,3605,3605,0
|
|
20241030,134200,174049485,3605,3600,3605,3600,2
|
|
20241030,134100,174042280,3595,3595,3595,3595,214
|
|
20241030,134000,173272950,3630,3630,3630,3630,1
|
|
20241030,133900,173269320,3605,3605,3605,3605,0
|
|
20241030,133800,173269320,3605,3605,3605,3605,120
|
|
20241030,133700,172836720,3645,3645,3645,3645,0
|
|
20241030,133600,172836720,3645,3610,3645,3605,224
|
|
20241030,133500,172027095,3610,3600,3610,3600,16
|
|
20241030,133400,171969485,3590,3590,3590,3590,112
|
|
20241030,133300,171567405,3590,3590,3590,3590,0
|
|
20241030,133200,171567405,3590,3590,3590,3590,0
|
|
20241030,133100,171567405,3590,3590,3590,3590,3
|
|
20241030,133000,171556635,3585,3585,3585,3585,0
|
|
20241030,132900,171556635,3585,3585,3585,3585,0
|
|
20241030,132800,171556635,3585,3585,3585,3585,510
|
|
20241030,132700,169728285,3580,3580,3580,3580,28
|
|
20241030,132600,169628045,3610,3610,3610,3610,0
|
|
20241030,132500,169628045,3610,3610,3610,3610,0
|
|
20241030,132400,169628045,3610,3610,3610,3610,0
|
|
20241030,132300,169628045,3610,3610,3610,3610,0
|
|
20241030,132200,169628045,3610,3570,3610,3570,601
|
|
20241030,132100,167471615,3550,3555,3555,3550,1850
|
|
20241030,132000,160899115,3550,3570,3570,3550,885
|
|
20241030,131900,157755580,3565,3570,3570,3565,347
|
|
20241030,131800,156516935,3575,3575,3575,3575,0
|
|
20241030,131700,156516935,3575,3575,3575,3575,4
|
|
20241030,131600,156502635,3575,3575,3575,3575,0
|
|
20241030,131500,156502635,3575,3580,3580,3575,1376
|
|
20241030,131400,151577805,3585,3585,3585,3585,0
|
|
20241030,131300,151577805,3585,3585,3585,3585,0
|
|
20241030,131200,151577805,3585,3590,3590,3585,747
|
|
20241030,131100,148898420,3590,3590,3590,3590,0
|
|
20241030,131000,148898420,3590,3590,3590,3590,22
|
|
20241030,130900,148819440,3590,3590,3590,3590,0
|
|
20241030,130800,148819440,3590,3590,3590,3590,0
|
|
20241030,130700,148819440,3590,3590,3590,3590,33
|
|
20241030,130600,148700970,3590,3590,3590,3590,0
|
|
20241030,130500,148700970,3590,3590,3590,3590,200
|
|
20241030,130400,147982970,3605,3605,3605,3605,939
|
|
20241030,130300,144597875,3605,3585,3605,3585,501
|
|
20241030,130200,142801770,3605,3585,3605,3585,784
|
|
20241030,130100,139991110,3590,3590,3590,3590,3000
|
|
20241030,130000,129221110,3610,3610,3610,3610,0
|
|
20241030,125900,129221110,3610,3610,3610,3610,0
|
|
20241030,125800,129221110,3610,3610,3610,3610,0
|
|
20241030,125700,129221110,3610,3610,3610,3610,100
|
|
20241030,125600,128860110,3590,3590,3590,3590,0
|
|
20241030,125500,128860110,3590,3590,3590,3590,957
|
|
20241030,125400,125424480,3610,3610,3610,3610,1
|
|
20241030,125300,125420870,3590,3590,3590,3590,2
|
|
20241030,125200,125413690,3610,3595,3610,3595,577
|
|
20241030,125100,123339360,3600,3600,3600,3600,451
|
|
20241030,125000,121715760,3595,3595,3595,3595,0
|
|
20241030,124900,121715760,3595,3595,3595,3595,0
|
|
20241030,124800,121715760,3595,3595,3595,3595,0
|
|
20241030,124700,121715760,3595,3595,3595,3595,14
|
|
20241030,124600,121665430,3615,3615,3615,3615,0
|
|
20241030,124500,121665430,3615,3615,3615,3615,1
|
|
20241030,124400,121661815,3595,3600,3615,3595,649
|
|
20241030,124300,119328440,3615,3615,3615,3615,0
|
|
20241030,124200,119328440,3615,3615,3615,3615,37
|
|
20241030,124100,119194685,3615,3615,3615,3615,12
|
|
20241030,124000,119151305,3615,3615,3615,3615,8
|
|
20241030,123900,119122385,3615,3600,3615,3600,52
|
|
20241030,123800,118935005,3615,3600,3615,3600,374
|
|
20241030,123700,117588530,3600,3615,3615,3600,5002
|
|
20241030,123600,99567175,3615,3615,3615,3615,0
|
|
20241030,123500,99567175,3615,3615,3615,3615,0
|
|
20241030,123400,99567175,3615,3615,3615,3615,21
|
|
20241030,123300,99491260,3615,3630,3630,3615,65
|
|
20241030,123200,99255730,3640,3640,3640,3640,0
|
|
20241030,123100,99255730,3640,3640,3640,3640,0
|
|
20241030,123000,99255730,3640,3640,3640,3640,0
|
|
20241030,122900,99255730,3640,3640,3640,3640,3
|
|
20241030,122800,99244810,3630,3630,3630,3630,100
|
|
20241030,122700,98881810,3630,3630,3630,3630,0
|
|
20241030,122600,98881810,3630,3635,3635,3630,19
|
|
20241030,122500,98812790,3635,3635,3635,3635,0
|
|
20241030,122400,98812790,3635,3635,3635,3635,0
|
|
20241030,122300,98812790,3635,3635,3635,3635,0
|
|
20241030,122200,98812790,3635,3635,3635,3635,0
|
|
20241030,122100,98812790,3635,3635,3635,3635,0
|
|
20241030,122000,98812790,3635,3635,3635,3635,325
|
|
20241030,121900,97631415,3635,3635,3635,3635,0
|
|
20241030,121800,97631415,3635,3635,3635,3635,0
|
|
20241030,121700,97631415,3635,3635,3635,3635,0
|
|
20241030,121600,97631415,3635,3635,3635,3635,0
|
|
20241030,121500,97631415,3635,3635,3635,3635,0
|
|
20241030,121400,97631415,3635,3635,3635,3635,1
|
|
20241030,121300,97627780,3635,3635,3635,3635,0
|
|
20241030,121200,97627780,3635,3635,3635,3635,11
|
|
20241030,121100,97587795,3635,3635,3635,3635,0
|
|
20241030,121000,97587795,3635,3635,3635,3635,0
|
|
20241030,120900,97587795,3635,3635,3635,3635,0
|
|
20241030,120800,97587795,3635,3635,3635,3635,0
|
|
20241030,120700,97587795,3635,3640,3640,3635,190
|
|
20241030,120600,96896245,3640,3640,3640,3640,220
|
|
20241030,120500,96095445,3630,3630,3630,3630,0
|
|
20241030,120400,96095445,3630,3630,3630,3630,0
|
|
20241030,120300,96095445,3630,3630,3630,3630,0
|
|
20241030,120200,96095445,3630,3630,3630,3630,0
|
|
20241030,120100,96095445,3630,3630,3630,3630,0
|
|
20241030,120000,96095445,3630,3630,3630,3630,0
|
|
20241030,115900,96095445,3630,3630,3630,3630,0
|
|
20241030,115800,96095445,3630,3630,3630,3630,0
|
|
20241030,115700,96095445,3630,3630,3630,3630,0
|
|
20241030,115600,96095445,3630,3630,3630,3630,0
|
|
20241030,115500,96095445,3630,3630,3630,3630,0
|
|
20241030,115400,96095445,3630,3630,3630,3630,0
|
|
20241030,115300,96095445,3630,3630,3630,3630,0
|
|
20241030,115200,96095445,3630,3630,3630,3630,0
|
|
20241030,115100,96095445,3630,3630,3630,3630,0
|
|
20241030,115000,96095445,3630,3630,3630,3630,0
|
|
20241030,114900,96095445,3630,3630,3630,3630,0
|
|
20241030,114800,96095445,3630,3630,3630,3630,0
|
|
20241030,114700,96095445,3630,3630,3630,3630,0
|
|
20241030,114600,96095445,3630,3630,3630,3630,0
|
|
20241030,114500,96095445,3630,3630,3630,3630,0
|
|
20241030,114400,96095445,3630,3630,3630,3630,0
|
|
20241030,114300,96095445,3630,3630,3630,3630,1
|
|
20241030,114200,96091815,3630,3630,3630,3630,1
|
|
20241030,114100,96088185,3630,3630,3630,3630,117
|
|
20241030,114000,95663475,3630,3630,3630,3630,500
|
|
20241030,113900,93848475,3655,3655,3655,3655,0
|
|
20241030,113800,93848475,3655,3655,3655,3655,0
|
|
20241030,113700,93848475,3655,3655,3655,3655,0
|
|
20241030,113600,93848475,3655,3655,3655,3655,0
|
|
20241030,113500,93848475,3655,3655,3655,3655,0
|
|
20241030,113400,93848475,3655,3655,3655,3655,0
|
|
20241030,113300,93848475,3655,3655,3655,3655,0
|
|
20241030,113200,93848475,3655,3655,3655,3655,3
|
|
20241030,113100,93837510,3630,3630,3630,3630,702
|
|
20241030,113000,91289250,3655,3655,3655,3655,0
|
|
20241030,112900,91289250,3655,3655,3655,3655,0
|
|
20241030,112800,91289250,3655,3655,3655,3655,0
|
|
20241030,112700,91289250,3655,3655,3655,3655,0
|
|
20241030,112600,91289250,3655,3655,3655,3655,0
|
|
20241030,112500,91289250,3655,3655,3655,3655,0
|
|
20241030,112400,91289250,3655,3625,3655,3625,81
|
|
20241030,112300,90995595,3655,3655,3655,3655,0
|
|
20241030,112200,90995595,3655,3655,3655,3655,0
|
|
20241030,112100,90995595,3655,3655,3655,3655,4
|
|
20241030,112000,90980975,3630,3635,3635,3630,300
|
|
20241030,111900,89891705,3655,3655,3655,3655,0
|
|
20241030,111800,89891705,3655,3655,3655,3655,0
|
|
20241030,111700,89891705,3655,3630,3655,3630,2
|
|
20241030,111600,89884420,3660,3660,3660,3660,0
|
|
20241030,111500,89884420,3660,3660,3660,3660,0
|
|
20241030,111400,89884420,3660,3660,3660,3660,0
|
|
20241030,111300,89884420,3660,3660,3660,3660,0
|
|
20241030,111200,89884420,3660,3660,3660,3660,0
|
|
20241030,111100,89884420,3660,3630,3660,3630,871
|
|
20241030,111000,86722160,3650,3650,3650,3650,100
|
|
20241030,110900,86357160,3650,3650,3650,3650,1
|
|
20241030,110800,86353510,3650,3650,3650,3650,0
|
|
20241030,110700,86353510,3650,3650,3650,3650,0
|
|
20241030,110600,86353510,3650,3650,3650,3650,0
|
|
20241030,110500,86353510,3650,3650,3650,3650,0
|
|
20241030,110400,86353510,3650,3650,3650,3650,0
|
|
20241030,110300,86353510,3650,3650,3650,3650,0
|
|
20241030,110200,86353510,3650,3650,3650,3650,1
|
|
20241030,110100,86349860,3625,3625,3625,3625,0
|
|
20241030,110000,86349860,3625,3625,3625,3625,1
|
|
20241030,105900,86346235,3630,3640,3640,3630,5050
|
|
20241030,105800,67990925,3660,3660,3660,3660,0
|
|
20241030,105700,67990925,3660,3660,3660,3660,1
|
|
20241030,105600,67987265,3660,3660,3660,3660,0
|
|
20241030,105500,67987265,3660,3660,3660,3660,0
|
|
20241030,105400,67987265,3660,3660,3660,3660,0
|
|
20241030,105300,67987265,3660,3655,3660,3655,5
|
|
20241030,105200,67968980,3660,3660,3660,3660,2
|
|
20241030,105100,67961660,3660,3660,3660,3660,0
|
|
20241030,105000,67961660,3660,3645,3660,3645,3422
|
|
20241030,104900,55449630,3645,3630,3645,3630,2072
|
|
20241030,104800,47928225,3630,3630,3630,3630,100
|
|
20241030,104700,47565225,3630,3630,3630,3630,441
|
|
20241030,104600,45964395,3625,3625,3625,3625,0
|
|
20241030,104500,45964395,3625,3630,3630,3625,694
|
|
20241030,104400,43445195,3625,3625,3625,3625,1
|
|
20241030,104300,43441570,3650,3650,3650,3650,0
|
|
20241030,104200,43441570,3650,3630,3650,3630,72
|
|
20241030,104100,43180190,3630,3630,3630,3630,15
|
|
20241030,104000,43125740,3630,3630,3630,3630,0
|
|
20241030,103900,43125740,3630,3630,3630,3630,180
|
|
20241030,103800,42472340,3650,3650,3650,3650,0
|
|
20241030,103700,42472340,3650,3650,3650,3650,1
|
|
20241030,103600,42468690,3630,3650,3650,3630,55
|
|
20241030,103500,42268940,3650,3645,3650,3645,3
|
|
20241030,103400,42257995,3650,3650,3650,3650,0
|
|
20241030,103300,42257995,3650,3650,3650,3650,0
|
|
20241030,103200,42257995,3650,3650,3650,3650,0
|
|
20241030,103100,42257995,3650,3650,3650,3650,0
|
|
20241030,103000,42257995,3650,3650,3650,3650,0
|
|
20241030,102900,42257995,3650,3650,3650,3650,0
|
|
20241030,102800,42257995,3650,3650,3650,3650,0
|
|
20241030,102700,42257995,3650,3650,3650,3650,15
|
|
20241030,102600,42203245,3650,3650,3650,3650,0
|
|
20241030,102500,42203245,3650,3650,3650,3650,0
|
|
20241030,102400,42203245,3650,3650,3650,3650,0
|
|
20241030,102300,42203245,3650,3650,3650,3650,0
|
|
20241030,102200,42203245,3650,3650,3650,3650,0
|
|
20241030,102100,42203245,3650,3650,3650,3650,0
|
|
20241030,102000,42203245,3650,3635,3650,3635,300
|
|
20241030,101900,41111305,3635,3635,3635,3635,0
|
|
20241030,101800,41111305,3635,3635,3635,3635,0
|
|
20241030,101700,41111305,3635,3635,3635,3635,0
|
|
20241030,101600,41111305,3635,3635,3635,3635,0
|
|
20241030,101500,41111305,3635,3635,3635,3635,0
|
|
20241030,101400,41111305,3635,3610,3635,3610,42
|
|
20241030,101300,40959610,3635,3615,3635,3610,16
|
|
20241030,101200,40901755,3635,3605,3635,3605,3
|
|
20241030,101100,40890880,3635,3635,3635,3635,0
|
|
20241030,101000,40890880,3635,3635,3635,3635,0
|
|
20241030,100900,40890880,3635,3635,3635,3635,50
|
|
20241030,100800,40709130,3635,3635,3635,3635,1
|
|
20241030,100700,40705495,3635,3635,3635,3635,1
|
|
20241030,100600,40701860,3635,3635,3635,3635,0
|
|
20241030,100500,40701860,3635,3635,3635,3635,0
|
|
20241030,100400,40701860,3635,3610,3635,3610,33
|
|
20241030,100300,40582705,3600,3610,3610,3600,287
|
|
20241030,100200,39548115,3610,3610,3610,3610,381
|
|
20241030,100100,38172705,3635,3610,3635,3610,9
|
|
20241030,100000,38140190,3635,3610,3635,3610,51
|
|
20241030,095900,37956055,3635,3635,3635,3635,0
|
|
20241030,095800,37956055,3635,3635,3635,3635,0
|
|
20241030,095700,37956055,3635,3635,3635,3635,0
|
|
20241030,095600,37956055,3635,3635,3635,3635,2
|
|
20241030,095500,37948785,3635,3635,3635,3635,0
|
|
20241030,095400,37948785,3635,3635,3635,3635,36
|
|
20241030,095300,37817925,3635,3635,3635,3635,0
|
|
20241030,095200,37817925,3635,3635,3635,3635,0
|
|
20241030,095100,37817925,3635,3635,3635,3635,0
|
|
20241030,095000,37817925,3635,3635,3635,3635,0
|
|
20241030,094900,37817925,3635,3635,3635,3635,0
|
|
20241030,094800,37817925,3635,3610,3635,3610,351
|
|
20241030,094700,36550765,3640,3640,3640,3640,0
|
|
20241030,094600,36550765,3640,3640,3640,3640,0
|
|
20241030,094500,36550765,3640,3640,3640,3640,0
|
|
20241030,094400,36550765,3640,3640,3640,3640,0
|
|
20241030,094300,36550765,3640,3640,3640,3640,1
|
|
20241030,094200,36547125,3640,3640,3640,3640,0
|
|
20241030,094100,36547125,3640,3640,3640,3640,1
|
|
20241030,094000,36543485,3645,3645,3645,3645,0
|
|
20241030,093900,36543485,3645,3625,3645,3625,177
|
|
20241030,093800,35901805,3600,3620,3620,3600,4000
|
|
20241030,093700,21476465,3645,3645,3645,3645,0
|
|
20241030,093600,21476465,3645,3645,3645,3645,1
|
|
20241030,093500,21472820,3625,3625,3625,3625,0
|
|
20241030,093400,21472820,3625,3625,3625,3625,100
|
|
20241030,093300,21110320,3645,3645,3645,3645,0
|
|
20241030,093200,21110320,3645,3625,3645,3620,626
|
|
20241030,093100,18842265,3650,3650,3650,3650,0
|
|
20241030,093000,18842265,3650,3650,3650,3650,0
|
|
20241030,092900,18842265,3650,3650,3650,3650,5
|
|
20241030,092800,18824015,3650,3645,3650,3645,13
|
|
20241030,092700,18776625,3625,3625,3625,3625,400
|
|
20241030,092600,17326625,3625,3625,3625,3625,30
|
|
20241030,092500,17217875,3625,3625,3625,3625,0
|
|
20241030,092400,17217875,3625,3625,3625,3625,511
|
|
20241030,092300,15365500,3625,3625,3625,3620,182
|
|
20241030,092200,14705810,3660,3660,3660,3660,0
|
|
20241030,092100,14705810,3660,3640,3660,3640,51
|
|
20241030,092000,14520150,3665,3625,3665,3625,210
|
|
20241030,091900,13758045,3625,3625,3625,3625,14
|
|
20241030,091800,13707295,3630,3630,3630,3630,96
|
|
20241030,091700,13358815,3665,3650,3665,3630,203
|
|
20241030,091600,12621010,3640,3640,3640,3640,0
|
|
20241030,091500,12621010,3640,3650,3650,3640,151
|
|
20241030,091400,12069870,3650,3650,3650,3650,10
|
|
20241030,091300,12033370,3650,3670,3670,3650,101
|
|
20241030,091200,11664700,3670,3635,3670,3635,98
|
|
20241030,091100,11305555,3665,3660,3670,3660,61
|
|
20241030,091000,11082050,3625,3630,3660,3625,580
|
|
20241030,090900,8960510,3630,3630,3630,3630,272
|
|
20241030,090800,7973150,3650,3650,3650,3650,20
|
|
20241030,090700,7900150,3650,3650,3650,3650,7
|
|
20241030,090600,7874600,3655,3655,3655,3655,1
|
|
20241030,090500,7870945,3660,3650,3660,3650,205
|
|
20241030,090400,7122630,3640,3640,3640,3640,400
|
|
20241030,090300,5666630,3650,3650,3650,3650,0
|
|
20241030,090200,5666630,3650,3650,3650,3650,2
|
|
20241030,090100,5659330,3650,3630,3650,3630,1361
|
|
20241030,090000,718800,3650,3630,3650,3630,198
|