622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191900,6329984386,764,764,764,764,63526
|
|
20241029,191800,6329984386,764,764,764,764,0
|
|
20241029,191700,6329984386,764,764,764,764,0
|
|
20241029,191600,6329984386,764,764,764,764,0
|
|
20241029,191500,6329984386,764,764,764,764,0
|
|
20241029,191400,6329984386,764,764,764,764,0
|
|
20241029,191300,6329984386,764,764,764,764,0
|
|
20241029,191200,6329984386,764,764,764,764,0
|
|
20241029,191100,6329984386,764,764,764,764,0
|
|
20241029,191000,6329984386,764,764,764,764,0
|
|
20241029,190900,6329984386,764,764,764,764,0
|
|
20241029,190800,6329984386,764,764,764,764,0
|
|
20241029,190700,6329984386,764,764,764,764,0
|
|
20241029,190600,6329984386,764,764,764,764,0
|
|
20241029,190500,6329984386,764,764,764,764,0
|
|
20241029,190400,6329984386,764,764,764,764,0
|
|
20241029,190300,6329984386,764,764,764,764,0
|
|
20241029,190200,6329984386,764,764,764,764,0
|
|
20241029,190100,6329984386,764,764,764,764,0
|
|
20241029,190000,6329984386,764,764,764,764,0
|
|
20241029,185900,6329984386,764,764,764,764,0
|
|
20241029,185800,6329984386,764,764,764,764,0
|
|
20241029,185700,6329984386,764,764,764,764,0
|
|
20241029,185600,6329984386,764,764,764,764,0
|
|
20241029,185500,6329984386,764,764,764,764,0
|
|
20241029,185400,6329984386,764,764,764,764,0
|
|
20241029,185300,6329984386,764,764,764,764,0
|
|
20241029,185200,6329984386,764,764,764,764,0
|
|
20241029,185100,6329984386,764,764,764,764,0
|
|
20241029,185000,6329984386,764,764,764,764,0
|
|
20241029,184900,6329984386,764,764,764,764,63526
|
|
20241029,184800,6329984386,764,764,764,764,0
|
|
20241029,184700,6329984386,764,764,764,764,0
|
|
20241029,184600,6329984386,764,764,764,764,0
|
|
20241029,184500,6329984386,764,764,764,764,0
|
|
20241029,184400,6329984386,764,764,764,764,0
|
|
20241029,184300,6329984386,764,764,764,764,0
|
|
20241029,184200,6329984386,764,764,764,764,0
|
|
20241029,184100,6329984386,764,764,764,764,0
|
|
20241029,184000,6329984386,764,764,764,764,0
|
|
20241029,183900,6329984386,764,764,764,764,0
|
|
20241029,183800,6329984386,764,764,764,764,0
|
|
20241029,183700,6329984386,764,764,764,764,0
|
|
20241029,183600,6329984386,764,764,764,764,0
|
|
20241029,183500,6329984386,764,764,764,764,0
|
|
20241029,183400,6329984386,764,764,764,764,0
|
|
20241029,183300,6329984386,764,764,764,764,0
|
|
20241029,183200,6329984386,764,764,764,764,0
|
|
20241029,183100,6329984386,764,764,764,764,0
|
|
20241029,183000,6329984386,764,764,764,764,0
|
|
20241029,182900,6329984386,764,764,764,764,0
|
|
20241029,182800,6329984386,764,764,764,764,0
|
|
20241029,182700,6329984386,764,764,764,764,0
|
|
20241029,182600,6329984386,764,764,764,764,0
|
|
20241029,182500,6329984386,764,764,764,764,0
|
|
20241029,182400,6329984386,764,764,764,764,0
|
|
20241029,182300,6329984386,764,764,764,764,0
|
|
20241029,182200,6329984386,764,764,764,764,0
|
|
20241029,182100,6329984386,764,764,764,764,0
|
|
20241029,182000,6329984386,764,764,764,764,0
|
|
20241029,181900,6329984386,764,764,764,764,63526
|
|
20241029,181800,6329984386,764,764,764,764,0
|
|
20241029,181700,6329984386,764,764,764,764,0
|
|
20241029,181600,6329984386,764,764,764,764,0
|
|
20241029,181500,6329984386,764,764,764,764,0
|
|
20241029,181400,6329984386,764,764,764,764,0
|
|
20241029,181300,6329984386,764,764,764,764,0
|
|
20241029,181200,6329984386,764,764,764,764,0
|
|
20241029,181100,6329984386,764,764,764,764,0
|
|
20241029,181000,6329984386,764,764,764,764,0
|
|
20241029,180900,6329984386,764,764,764,764,0
|
|
20241029,180800,6329984386,764,764,764,764,0
|
|
20241029,180700,6329984386,764,764,764,764,0
|
|
20241029,180600,6329984386,764,764,764,764,0
|
|
20241029,180500,6329984386,764,764,764,764,0
|
|
20241029,180400,6329984386,764,764,764,764,0
|
|
20241029,180300,6329984386,764,764,764,764,0
|
|
20241029,180200,6329984386,764,764,764,764,0
|
|
20241029,180100,6329984386,764,764,764,764,0
|
|
20241029,180000,6329984386,764,764,764,764,0
|
|
20241029,175900,6329984386,764,764,764,764,0
|
|
20241029,175800,6329984386,764,764,764,764,0
|
|
20241029,175700,6329984386,764,764,764,764,0
|
|
20241029,175600,6329984386,764,764,764,764,0
|
|
20241029,175500,6329984386,764,764,764,764,0
|
|
20241029,175400,6329984386,764,764,764,764,0
|
|
20241029,175300,6329984386,764,764,764,764,0
|
|
20241029,175200,6329984386,764,764,764,764,0
|
|
20241029,175100,6329984386,764,764,764,764,0
|
|
20241029,175000,6329984386,764,764,764,764,0
|
|
20241029,174900,6329984386,764,764,764,764,63526
|
|
20241029,174800,6329984386,764,764,764,764,0
|
|
20241029,174700,6329984386,764,764,764,764,0
|
|
20241029,174600,6329984386,764,764,764,764,0
|
|
20241029,174500,6329984386,764,764,764,764,0
|
|
20241029,174400,6329984386,764,764,764,764,0
|
|
20241029,174300,6329984386,764,764,764,764,0
|
|
20241029,174200,6329984386,764,764,764,764,0
|
|
20241029,174100,6329984386,764,764,764,764,0
|
|
20241029,174000,6329984386,764,764,764,764,0
|
|
20241029,173900,6329984386,764,764,764,764,0
|
|
20241029,173800,6329984386,764,764,764,764,0
|
|
20241029,173700,6329984386,764,764,764,764,0
|
|
20241029,173600,6329984386,764,764,764,764,0
|
|
20241029,173500,6329984386,764,764,764,764,0
|
|
20241029,173400,6329984386,764,764,764,764,0
|
|
20241029,173300,6329984386,764,764,764,764,0
|
|
20241029,173200,6329984386,764,764,764,764,0
|
|
20241029,173100,6329984386,764,764,764,764,0
|
|
20241029,173000,6329984386,764,764,764,764,0
|
|
20241029,172900,6329984386,764,764,764,764,0
|
|
20241029,172800,6329984386,764,764,764,764,0
|
|
20241029,172700,6329984386,764,764,764,764,0
|
|
20241029,172600,6329984386,764,764,764,764,0
|
|
20241029,172500,6329984386,764,764,764,764,0
|
|
20241029,172400,6329984386,764,764,764,764,0
|
|
20241029,172300,6329984386,764,764,764,764,0
|
|
20241029,172200,6329984386,764,764,764,764,0
|
|
20241029,172100,6329984386,764,764,764,764,0
|
|
20241029,172000,6329984386,764,764,764,764,0
|
|
20241029,171900,6329984386,764,764,764,764,63526
|
|
20241029,171800,6329984386,764,764,764,764,0
|
|
20241029,171700,6329984386,764,764,764,764,0
|
|
20241029,171600,6329984386,764,764,764,764,0
|
|
20241029,171500,6329984386,764,764,764,764,0
|
|
20241029,171400,6329984386,764,764,764,764,0
|
|
20241029,171300,6329984386,764,764,764,764,0
|
|
20241029,171200,6329984386,764,764,764,764,0
|
|
20241029,171100,6329984386,764,764,764,764,0
|
|
20241029,171000,6329984386,764,764,764,764,0
|
|
20241029,170900,6329984386,764,764,764,764,0
|
|
20241029,170800,6329984386,764,764,764,764,0
|
|
20241029,170700,6329984386,764,764,764,764,0
|
|
20241029,170600,6329984386,764,764,764,764,0
|
|
20241029,170500,6329984386,764,764,764,764,0
|
|
20241029,170400,6329984386,764,764,764,764,0
|
|
20241029,170300,6329984386,764,764,764,764,0
|
|
20241029,170200,6329984386,764,764,764,764,0
|
|
20241029,170100,6329984386,764,764,764,764,0
|
|
20241029,170000,6329984386,764,764,764,764,0
|
|
20241029,165900,6329984386,764,764,764,764,0
|
|
20241029,165800,6329984386,764,764,764,764,0
|
|
20241029,165700,6329984386,764,764,764,764,0
|
|
20241029,165600,6329984386,764,764,764,764,0
|
|
20241029,165500,6329984386,764,764,764,764,0
|
|
20241029,165400,6329984386,764,764,764,764,0
|
|
20241029,165300,6329984386,764,764,764,764,0
|
|
20241029,165200,6329984386,764,764,764,764,0
|
|
20241029,165100,6329984386,764,764,764,764,0
|
|
20241029,165000,6329984386,764,764,764,764,0
|
|
20241029,164900,6329984386,764,764,764,764,63526
|
|
20241029,164800,6329984386,764,764,764,764,0
|
|
20241029,164700,6329984386,764,764,764,764,0
|
|
20241029,164600,6329984386,764,764,764,764,0
|
|
20241029,164500,6329984386,764,764,764,764,0
|
|
20241029,164400,6329984386,764,764,764,764,0
|
|
20241029,164300,6329984386,764,764,764,764,0
|
|
20241029,164200,6329984386,764,764,764,764,0
|
|
20241029,164100,6329984386,764,764,764,764,0
|
|
20241029,164000,6329984386,764,764,764,764,0
|
|
20241029,163900,6329984386,764,764,764,764,0
|
|
20241029,163800,6329984386,764,764,764,764,0
|
|
20241029,163700,6329984386,764,764,764,764,0
|
|
20241029,163600,6329984386,764,764,764,764,0
|
|
20241029,163500,6329984386,764,764,764,764,0
|
|
20241029,163400,6329984386,764,764,764,764,0
|
|
20241029,163300,6329984386,764,764,764,764,0
|
|
20241029,163200,6329984386,764,764,764,764,0
|
|
20241029,163100,6329984386,764,764,764,764,0
|
|
20241029,163000,6329984386,764,764,764,764,0
|
|
20241029,162900,6329984386,764,764,764,764,0
|
|
20241029,162800,6329984386,764,764,764,764,0
|
|
20241029,162700,6329984386,764,764,764,764,0
|
|
20241029,162600,6329984386,764,764,764,764,0
|
|
20241029,162500,6329984386,764,764,764,764,0
|
|
20241029,162400,6329984386,764,764,764,764,0
|
|
20241029,162300,6329984386,764,764,764,764,0
|
|
20241029,162200,6329984386,764,764,764,764,0
|
|
20241029,162100,6329984386,764,764,764,764,0
|
|
20241029,162000,6329984386,764,764,764,764,0
|
|
20241029,161900,6329984386,764,764,764,764,63526
|
|
20241029,161800,6329984386,764,764,764,764,0
|
|
20241029,161700,6329984386,764,764,764,764,0
|
|
20241029,161600,6329984386,764,764,764,764,0
|
|
20241029,161500,6329984386,764,764,764,764,0
|
|
20241029,161400,6329984386,764,764,764,764,0
|
|
20241029,161300,6329984386,764,764,764,764,0
|
|
20241029,161200,6329984386,764,764,764,764,0
|
|
20241029,161100,6329984386,764,764,764,764,0
|
|
20241029,161000,6329984386,764,764,764,764,0
|
|
20241029,160900,6329984386,764,764,764,764,0
|
|
20241029,160800,6329984386,764,764,764,764,0
|
|
20241029,160700,6329984386,764,764,764,764,0
|
|
20241029,160600,6329984386,764,764,764,764,0
|
|
20241029,160500,6329984386,764,764,764,764,0
|
|
20241029,160400,6329984386,764,764,764,764,0
|
|
20241029,160300,6329984386,764,764,764,764,0
|
|
20241029,160200,6329984386,764,764,764,764,0
|
|
20241029,160100,6329984386,764,764,764,764,0
|
|
20241029,160000,6329984386,764,764,764,764,0
|
|
20241029,155900,6329984386,764,764,764,764,0
|
|
20241029,155800,6329984386,764,764,764,764,0
|
|
20241029,155700,6329984386,764,764,764,764,0
|
|
20241029,155600,6329984386,764,764,764,764,0
|
|
20241029,155500,6329984386,764,764,764,764,0
|
|
20241029,155400,6329984386,764,764,764,764,0
|
|
20241029,155300,6329984386,764,764,764,764,0
|
|
20241029,155200,6329984386,764,764,764,764,0
|
|
20241029,155100,6329984386,764,764,764,764,0
|
|
20241029,155000,6329984386,764,764,764,764,0
|
|
20241029,154900,6329984386,764,764,764,764,63526
|
|
20241029,154800,6329984386,764,764,764,764,0
|
|
20241029,154700,6329984386,764,764,764,764,0
|
|
20241029,154600,6329984386,764,764,764,764,0
|
|
20241029,154500,6329984386,764,764,764,764,0
|
|
20241029,154400,6329984386,764,764,764,764,0
|
|
20241029,154300,6329984386,764,764,764,764,0
|
|
20241029,154200,6329984386,764,764,764,764,0
|
|
20241029,154100,6329984386,764,764,764,764,0
|
|
20241029,154000,6329984386,764,764,764,764,0
|
|
20241029,153900,6329984386,764,764,764,764,0
|
|
20241029,153800,6329984386,764,764,764,764,0
|
|
20241029,153700,6329984386,764,764,764,764,0
|
|
20241029,153600,6329984386,764,764,764,764,0
|
|
20241029,153500,6329984386,764,764,764,764,0
|
|
20241029,153400,6329984386,764,764,764,764,0
|
|
20241029,153300,6329984386,764,764,764,764,0
|
|
20241029,153200,6329984386,764,764,764,764,0
|
|
20241029,153100,6329984386,764,764,764,764,0
|
|
20241029,153000,6329984386,764,764,764,764,63526
|
|
20241029,152900,6281450522,759,759,759,759,0
|
|
20241029,152800,6281450522,759,759,759,759,0
|
|
20241029,152700,6281450522,759,759,759,759,0
|
|
20241029,152600,6281450522,759,759,759,759,0
|
|
20241029,152500,6281450522,759,759,759,759,0
|
|
20241029,152400,6281450522,759,759,759,759,0
|
|
20241029,152300,6281450522,759,759,759,759,0
|
|
20241029,152200,6281450522,759,759,759,759,0
|
|
20241029,152100,6281450522,759,759,759,759,0
|
|
20241029,152000,6281450522,759,759,759,759,0
|
|
20241029,151900,6281450522,759,759,760,757,17611
|
|
20241029,151800,6268092437,759,756,759,756,4353
|
|
20241029,151700,6264792907,756,760,760,756,11227
|
|
20241029,151600,6256292601,760,760,761,760,5522
|
|
20241029,151500,6252093281,760,758,760,758,8813
|
|
20241029,151400,6245401635,756,756,756,756,8311
|
|
20241029,151300,6239118519,756,757,758,756,1927
|
|
20241029,151200,6237660444,760,759,760,757,7726
|
|
20241029,151100,6231800851,761,760,762,760,14058
|
|
20241029,151000,6221109348,759,763,763,759,7935
|
|
20241029,150900,6215075973,762,755,763,755,44217
|
|
20241029,150800,6181472550,753,753,753,753,2630
|
|
20241029,150700,6179492160,753,754,754,752,13003
|
|
20241029,150600,6169695744,755,756,756,754,275
|
|
20241029,150500,6169488065,756,755,756,754,4462
|
|
20241029,150400,6166117379,755,753,755,753,2251
|
|
20241029,150300,6164421075,754,754,754,753,4976
|
|
20241029,150200,6160669186,754,755,755,754,2334
|
|
20241029,150100,6158907073,755,756,756,754,1094
|
|
20241029,150000,6158081992,756,754,757,754,508
|
|
20241029,145900,6157697452,754,757,757,754,12647
|
|
20241029,145800,6148145497,757,757,757,757,279
|
|
20241029,145700,6147934294,754,755,757,753,4577
|
|
20241029,145600,6144474036,755,756,756,753,3038
|
|
20241029,145500,6142180248,756,756,756,756,9751
|
|
20241029,145400,6134808492,756,754,756,750,8537
|
|
20241029,145300,6128386072,755,755,755,755,0
|
|
20241029,145200,6128386072,755,755,755,755,20
|
|
20241029,145100,6128370972,755,756,756,755,501
|
|
20241029,145000,6127992666,756,753,756,752,6737
|
|
20241029,144900,6122918223,753,753,753,751,10970
|
|
20241029,144800,6114670822,755,753,755,752,2936
|
|
20241029,144700,6112456999,753,753,754,752,2895
|
|
20241029,144600,6110274741,750,751,751,750,10896
|
|
20241029,144500,6102102645,751,751,751,751,0
|
|
20241029,144400,6102102645,751,751,752,751,7895
|
|
20241029,144300,6096167884,754,750,754,750,3104
|
|
20241029,144200,6093836775,750,753,753,750,4262
|
|
20241029,144100,6090636140,754,756,756,753,14256
|
|
20241029,144000,6079895488,755,754,756,754,145
|
|
20241029,143900,6079785944,755,756,756,755,4092
|
|
20241029,143800,6076696459,757,757,758,754,3365
|
|
20241029,143700,6074154149,757,755,757,755,8932
|
|
20241029,143600,6067394674,753,753,753,753,1008
|
|
20241029,143500,6066635650,755,752,755,751,4084
|
|
20241029,143400,6063562367,752,753,754,752,5297
|
|
20241029,143300,6059571413,753,753,753,753,35
|
|
20241029,143200,6059545058,753,751,753,751,901
|
|
20241029,143100,6058867795,751,750,751,748,169
|
|
20241029,143000,6058741104,748,750,750,746,8172
|
|
20241029,142900,6052639873,751,750,751,747,38483
|
|
20241029,142800,6023847848,750,751,751,748,9605
|
|
20241029,142700,6016648752,751,751,751,750,2757
|
|
20241029,142600,6014580131,751,751,751,751,610
|
|
20241029,142500,6014122021,751,751,752,751,3138
|
|
20241029,142400,6011765340,751,751,751,750,1424
|
|
20241029,142300,6010695923,751,751,751,751,205
|
|
20241029,142200,6010541968,751,750,751,749,2720
|
|
20241029,142100,6008504660,749,751,751,749,5286
|
|
20241029,142000,6004535997,751,751,751,749,7589
|
|
20241029,141900,5998841747,750,751,752,750,196
|
|
20241029,141800,5998694452,752,754,754,748,23547
|
|
20241029,141700,5981050307,754,752,754,751,5003
|
|
20241029,141600,5977285669,751,753,753,751,4528
|
|
20241029,141500,5973880954,752,754,755,752,11438
|
|
20241029,141400,5965263910,754,755,755,751,6426
|
|
20241029,141300,5960432807,755,755,756,755,887
|
|
20241029,141200,5959763022,756,754,757,754,5014
|
|
20241029,141100,5955976348,755,756,756,753,1852
|
|
20241029,141000,5954579429,756,756,756,756,1332
|
|
20241029,140900,5953572437,756,756,756,756,3
|
|
20241029,140800,5953570169,755,757,757,755,2808
|
|
20241029,140700,5951449186,758,757,762,756,24507
|
|
20241029,140600,5932892257,757,758,760,757,4036
|
|
20241029,140500,5929827780,758,758,758,751,8826
|
|
20241029,140400,5923173663,757,757,757,753,13433
|
|
20241029,140300,5913021907,757,761,761,757,15203
|
|
20241029,140200,5901488393,761,770,770,758,37780
|
|
20241029,140100,5872679984,770,767,770,763,34756
|
|
20241029,140000,5846010359,767,763,768,763,42797
|
|
20241029,135900,5813248649,763,761,763,761,39894
|
|
20241029,135800,5782833614,761,760,761,759,8561
|
|
20241029,135700,5776320047,760,757,760,757,13593
|
|
20241029,135600,5765998749,757,755,757,755,15143
|
|
20241029,135500,5754558584,754,752,754,751,4398
|
|
20241029,135400,5751250300,751,751,751,750,4008
|
|
20241029,135300,5748241810,751,753,753,751,17266
|
|
20241029,135200,5735251641,753,753,753,753,16
|
|
20241029,135100,5735239593,752,754,755,752,13651
|
|
20241029,135000,5724951721,753,752,753,751,9434
|
|
20241029,134900,5717854349,751,750,752,750,26217
|
|
20241029,134800,5698178540,749,749,750,749,2564
|
|
20241029,134700,5696256594,748,748,748,748,405
|
|
20241029,134600,5695953654,748,747,748,747,2602
|
|
20241029,134500,5694008421,744,744,745,742,11623
|
|
20241029,134400,5685359806,744,745,745,742,21561
|
|
20241029,134300,5669329756,745,745,745,745,1006
|
|
20241029,134200,5668580286,745,747,747,745,574
|
|
20241029,134100,5668152154,747,747,747,744,68672
|
|
20241029,134000,5617048238,747,746,747,745,5910
|
|
20241029,133900,5612636576,746,743,746,740,25976
|
|
20241029,133800,5593327493,743,746,747,739,70290
|
|
20241029,133700,5541158749,745,744,746,744,9005
|
|
20241029,133600,5534455032,744,747,747,743,43301
|
|
20241029,133500,5502184990,747,747,747,747,2274
|
|
20241029,133400,5500486312,748,747,748,747,8103
|
|
20241029,133300,5494430142,747,749,749,747,1086
|
|
20241029,133200,5493618728,749,750,750,749,748
|
|
20241029,133100,5493057909,750,751,751,749,2101
|
|
20241029,133000,5491482086,751,746,751,746,10320
|
|
20241029,132900,5483739631,748,749,749,746,5198
|
|
20241029,132800,5479853920,748,749,749,746,16904
|
|
20241029,132700,5467217826,749,750,750,749,5434
|
|
20241029,132600,5463147747,750,749,750,749,405
|
|
20241029,132500,5462844301,750,749,750,749,257
|
|
20241029,132400,5462651608,750,750,750,749,593
|
|
20241029,132300,5462206898,750,749,751,749,4578
|
|
20241029,132200,5458776429,750,750,751,749,229
|
|
20241029,132100,5458604753,750,752,752,749,140
|
|
20241029,132000,5458499704,749,752,752,749,6906
|
|
20241029,131900,5453327007,750,751,751,750,9038
|
|
20241029,131800,5446548485,752,752,752,752,10
|
|
20241029,131700,5446540965,752,750,752,749,8326
|
|
20241029,131600,5440297365,750,750,750,750,1613
|
|
20241029,131500,5439087615,749,750,753,748,15978
|
|
20241029,131400,5427131806,750,750,751,748,8669
|
|
20241029,131300,5420631697,750,752,752,750,146
|
|
20241029,131200,5420522187,752,752,753,750,12012
|
|
20241029,131100,5411504610,753,753,753,749,6181
|
|
20241029,131000,5406865796,754,755,755,754,1745
|
|
20241029,130900,5405549648,755,757,757,755,506
|
|
20241029,130800,5405167616,755,757,757,755,444
|
|
20241029,130700,5404832286,757,756,757,755,4949
|
|
20241029,130600,5401091242,755,756,756,755,3943
|
|
20241029,130500,5398114077,756,757,757,755,583
|
|
20241029,130400,5397673061,757,756,757,756,8516
|
|
20241029,130300,5391233864,756,752,756,752,10255
|
|
20241029,130200,5383505615,754,751,754,750,26495
|
|
20241029,130100,5363595517,749,750,751,749,28160
|
|
20241029,130000,5342467078,749,748,750,748,13373
|
|
20241029,125900,5332444013,747,748,748,747,16609
|
|
20241029,125800,5320032303,748,750,750,748,8646
|
|
20241029,125700,5313563207,750,750,751,750,1379
|
|
20241029,125600,5312528953,751,750,751,749,1227
|
|
20241029,125500,5311608802,749,750,750,749,3962
|
|
20241029,125400,5308637353,750,750,750,750,4392
|
|
20241029,125300,5305343353,752,750,752,748,10419
|
|
20241029,125200,5297536458,750,752,754,750,2961
|
|
20241029,125100,5295308556,754,755,755,754,7470
|
|
20241029,125000,5289670208,754,750,755,750,30277
|
|
20241029,124900,5266910210,751,751,751,748,5613
|
|
20241029,124800,5262701672,752,753,753,749,17589
|
|
20241029,124700,5249494098,753,747,753,747,51375
|
|
20241029,124600,5210903721,747,751,751,747,29935
|
|
20241029,124500,5188494447,749,754,754,749,66690
|
|
20241029,124400,5138374882,754,754,756,752,63767
|
|
20241029,124300,5090356112,755,758,758,755,19291
|
|
20241029,124200,5075760323,759,756,759,755,21076
|
|
20241029,124100,5059795018,756,761,761,753,113550
|
|
20241029,124000,4973920299,761,763,763,761,6306
|
|
20241029,123900,4969115476,762,764,765,762,9368
|
|
20241029,123800,4961966429,764,766,766,764,14735
|
|
20241029,123700,4950700287,765,766,768,765,19777
|
|
20241029,123600,4935560421,765,765,767,765,121743
|
|
20241029,123500,4842403522,765,766,766,765,16380
|
|
20241029,123400,4829870257,767,766,767,765,1928
|
|
20241029,123300,4828393325,765,765,765,765,3696
|
|
20241029,123200,4825565885,766,767,767,765,15358
|
|
20241029,123100,4813794253,767,765,768,765,5158
|
|
20241029,123000,4809838766,768,766,768,765,41467
|
|
20241029,122900,4778098472,766,765,766,765,7664
|
|
20241029,122800,4772233245,765,769,769,765,36387
|
|
20241029,122700,4744334705,770,770,771,769,7959
|
|
20241029,122600,4738205209,768,769,771,768,24685
|
|
20241029,122500,4719178367,771,767,771,767,10565
|
|
20241029,122400,4711053654,768,767,769,766,8761
|
|
20241029,122300,4704334780,767,768,769,767,5493
|
|
20241029,122200,4700117247,768,768,770,768,14094
|
|
20241029,122100,4689283689,769,767,769,767,12453
|
|
20241029,122000,4679718455,767,769,771,767,15739
|
|
20241029,121900,4667608278,769,772,772,769,11392
|
|
20241029,121800,4658837721,772,770,773,770,44164
|
|
20241029,121700,4624792983,769,770,772,769,11035
|
|
20241029,121600,4616299059,770,772,772,770,5057
|
|
20241029,121500,4612401081,773,773,774,772,8016
|
|
20241029,121400,4606207767,773,770,774,770,15619
|
|
20241029,121300,4594140246,771,770,771,768,41474
|
|
20241029,121200,4562199517,770,769,771,769,34057
|
|
20241029,121100,4535978655,768,768,769,767,2320
|
|
20241029,121000,4534198716,769,768,770,768,66190
|
|
20241029,120900,4483291674,768,768,769,768,12905
|
|
20241029,120800,4473370356,769,767,769,767,2512
|
|
20241029,120700,4471439362,769,768,770,768,19352
|
|
20241029,120600,4456570613,768,766,768,766,7259
|
|
20241029,120500,4451006399,766,767,768,766,6978
|
|
20241029,120400,4445655378,767,767,768,765,19646
|
|
20241029,120300,4430610517,767,767,768,765,11639
|
|
20241029,120200,4421686250,767,767,769,765,23013
|
|
20241029,120100,4404047795,767,761,768,761,28056
|
|
20241029,120000,4382583519,762,763,763,762,9961
|
|
20241029,115900,4374989294,763,762,763,761,5604
|
|
20241029,115800,4370720370,763,761,763,761,10431
|
|
20241029,115700,4362774153,762,761,762,761,18605
|
|
20241029,115600,4348615518,762,761,763,761,31074
|
|
20241029,115500,4324957548,763,766,766,761,146664
|
|
20241029,115400,4212796055,766,768,768,765,46090
|
|
20241029,115300,4177533946,768,766,769,765,6206
|
|
20241029,115200,4172779226,769,767,770,766,7572
|
|
20241029,115100,4166964215,769,768,770,767,22365
|
|
20241029,115000,4149796059,768,767,768,766,5856
|
|
20241029,114900,4145304107,767,766,768,765,36137
|
|
20241029,114800,4117629126,768,768,769,765,31699
|
|
20241029,114700,4093341501,768,772,773,766,35646
|
|
20241029,114600,4065863554,773,770,773,766,38055
|
|
20241029,114500,4036561739,770,766,771,762,130354
|
|
20241029,114400,3936850464,766,768,768,765,23187
|
|
20241029,114300,3919095317,768,769,769,766,18162
|
|
20241029,114200,3905165919,769,767,769,766,36945
|
|
20241029,114100,3876829379,768,768,769,765,34679
|
|
20241029,114000,3850250717,768,770,770,766,25415
|
|
20241029,113900,3830744097,770,772,777,765,165149
|
|
20241029,113800,3703193595,772,768,775,768,114381
|
|
20241029,113700,3614886149,768,762,769,762,142433
|
|
20241029,113600,3505882734,763,763,764,762,19472
|
|
20241029,113500,3491018045,762,758,763,757,21084
|
|
20241029,113400,3474973972,759,765,765,758,205295
|
|
20241029,113300,3318538473,765,764,765,762,38031
|
|
20241029,113200,3289486748,764,761,764,760,55742
|
|
20241029,113100,3247028629,762,759,762,759,36682
|
|
20241029,113000,3219141852,760,759,761,756,65784
|
|
20241029,112900,3169182302,760,756,760,756,56250
|
|
20241029,112800,3126521572,758,757,759,755,14928
|
|
20241029,112700,3115227502,759,758,760,756,36433
|
|
20241029,112600,3087603425,759,761,761,758,41220
|
|
20241029,112500,3056287110,761,762,764,760,62380
|
|
20241029,112400,3008745672,763,759,764,759,96557
|
|
20241029,112300,2935254631,759,757,761,757,79909
|
|
20241029,112200,2874625557,758,761,763,757,50085
|
|
20241029,112100,2836562174,761,759,762,757,90872
|
|
20241029,112000,2767508754,759,754,760,754,65656
|
|
20241029,111900,2717752325,756,753,758,753,16571
|
|
20241029,111800,2705256501,754,753,755,753,18496
|
|
20241029,111700,2691317075,756,752,758,750,66364
|
|
20241029,111600,2641332248,752,753,753,748,73714
|
|
20241029,111500,2586029178,753,750,762,750,324398
|
|
20241029,111400,2340874662,751,746,753,746,65058
|
|
20241029,111300,2292054849,746,749,749,745,12276
|
|
20241029,111200,2282890756,749,748,749,747,16538
|
|
20241029,111100,2270513231,748,750,750,747,32172
|
|
20241029,111000,2246426554,750,746,752,745,90642
|
|
20241029,110900,2178489850,747,743,747,743,29688
|
|
20241029,110800,2156374262,744,742,744,742,6255
|
|
20241029,110700,2151726704,743,743,743,741,9033
|
|
20241029,110600,2145031639,743,742,744,741,17018
|
|
20241029,110500,2132408636,742,743,744,742,9722
|
|
20241029,110400,2125192728,742,743,743,742,28
|
|
20241029,110300,2125171926,743,745,746,742,35790
|
|
20241029,110200,2098510375,745,747,747,742,49709
|
|
20241029,110100,2061536285,746,746,749,742,31064
|
|
20241029,110000,2038371080,746,741,747,740,54931
|
|
20241029,105900,1997505317,741,740,742,738,15788
|
|
20241029,105800,1985823215,742,746,746,741,96853
|
|
20241029,105700,1913963653,746,740,746,738,43327
|
|
20241029,105600,1881754039,740,744,744,739,8132
|
|
20241029,105500,1875737090,744,744,746,743,15190
|
|
20241029,105400,1864437835,745,740,745,740,9886
|
|
20241029,105300,1857092194,742,741,743,740,13786
|
|
20241029,105200,1846878457,743,745,745,741,4599
|
|
20241029,105100,1843463246,745,746,747,741,11665
|
|
20241029,105000,1834779613,746,743,746,740,22499
|
|
20241029,104900,1818078261,743,744,746,742,28970
|
|
20241029,104800,1796508983,744,742,745,741,13765
|
|
20241029,104700,1786289385,740,742,743,739,34555
|
|
20241029,104600,1760698031,744,746,746,742,9738
|
|
20241029,104500,1753447744,745,742,746,739,79857
|
|
20241029,104400,1694221433,744,749,751,742,43029
|
|
20241029,104300,1662090397,750,748,751,746,73201
|
|
20241029,104200,1607278117,750,742,752,740,155328
|
|
20241029,104100,1491079550,743,739,743,737,11761
|
|
20241029,104000,1482377737,739,738,740,737,6823
|
|
20241029,103900,1477343698,740,742,743,738,25844
|
|
20241029,103800,1458211578,743,746,746,742,10255
|
|
20241029,103700,1450585165,746,746,747,745,28025
|
|
20241029,103600,1429684420,746,746,747,745,21446
|
|
20241029,103500,1413682456,745,746,747,740,52921
|
|
20241029,103400,1374278179,746,745,747,744,23859
|
|
20241029,103300,1356492993,746,741,746,741,81860
|
|
20241029,103200,1295644233,741,741,742,741,13416
|
|
20241029,103100,1285697851,742,739,742,739,84009
|
|
20241029,103000,1223547993,739,736,739,736,16835
|
|
20241029,102900,1211118566,737,735,737,734,7439
|
|
20241029,102800,1205644657,735,735,736,734,9186
|
|
20241029,102700,1198897898,736,735,736,734,9657
|
|
20241029,102600,1191808904,736,735,736,735,3756
|
|
20241029,102500,1189048211,736,736,737,734,4800
|
|
20241029,102400,1185513193,736,737,738,734,17813
|
|
20241029,102300,1172410482,737,739,739,737,21317
|
|
20241029,102200,1156669680,739,737,739,736,18573
|
|
20241029,102100,1142969728,737,738,738,736,1105
|
|
20241029,102000,1142154979,738,736,738,736,30161
|
|
20241029,101900,1119925226,736,737,738,734,8163
|
|
20241029,101800,1113908244,737,741,741,736,11929
|
|
20241029,101700,1105098060,740,742,742,739,12308
|
|
20241029,101600,1095990927,742,733,743,733,130676
|
|
20241029,101500,999507513,733,734,734,731,10753
|
|
20241029,101400,991632796,733,732,733,730,35805
|
|
20241029,101300,965450234,732,731,733,731,2880
|
|
20241029,101200,963341018,731,735,735,731,155811
|
|
20241029,101100,849054142,734,733,735,733,28194
|
|
20241029,101000,828362748,733,734,734,732,11241
|
|
20241029,100900,820123793,734,733,735,732,18595
|
|
20241029,100800,806484807,733,732,733,730,38898
|
|
20241029,100700,778041997,732,732,733,731,7443
|
|
20241029,100600,772596597,732,732,733,729,26939
|
|
20241029,100500,752898875,732,728,732,727,93625
|
|
20241029,100400,684671245,728,728,728,724,11429
|
|
20241029,100300,676368823,728,721,728,721,50144
|
|
20241029,100200,639973207,719,723,723,719,33956
|
|
20241029,100100,615515738,723,723,723,723,538
|
|
20241029,100000,615126764,721,723,723,720,16386
|
|
20241029,095900,603320818,723,724,724,722,11732
|
|
20241029,095800,594826854,725,725,727,725,13625
|
|
20241029,095700,584938951,725,722,726,722,12813
|
|
20241029,095600,575662569,722,719,722,719,10876
|
|
20241029,095500,567814389,720,719,720,719,44
|
|
20241029,095400,567782720,719,721,721,719,1110
|
|
20241029,095300,566983010,720,718,720,718,8768
|
|
20241029,095200,560674878,719,719,719,719,37
|
|
20241029,095100,560648275,719,716,719,716,4613
|
|
20241029,095000,557336092,716,719,719,716,510
|
|
20241029,094900,556970917,716,718,719,715,46632
|
|
20241029,094800,523599350,719,719,719,719,2060
|
|
20241029,094700,522118210,719,718,719,718,698
|
|
20241029,094600,521616448,718,718,718,718,0
|
|
20241029,094500,521616448,718,718,718,718,9
|
|
20241029,094400,521609986,717,719,719,717,4571
|
|
20241029,094300,518326307,719,719,719,719,5094
|
|
20241029,094200,514663721,719,718,719,718,2231
|
|
20241029,094100,513061148,718,718,719,718,5569
|
|
20241029,094000,509062579,717,718,719,717,14438
|
|
20241029,093900,498703150,718,719,720,718,6406
|
|
20241029,093800,494103627,718,718,718,718,1
|
|
20241029,093700,494102909,719,718,720,718,1570
|
|
20241029,093600,492973811,719,717,719,717,6726
|
|
20241029,093500,488149448,717,718,718,716,1265
|
|
20241029,093400,487242527,717,718,718,717,4801
|
|
20241029,093300,483799910,718,719,720,717,16966
|
|
20241029,093200,471624064,719,717,720,717,4643
|
|
20241029,093100,468293761,717,719,719,717,5419
|
|
20241029,093000,464403408,720,720,720,720,2000
|
|
20241029,092900,462963408,720,721,722,720,5158
|
|
20241029,092800,459246449,721,719,721,719,18550
|
|
20241029,092700,445897737,719,717,720,716,19910
|
|
20241029,092600,431593413,717,717,718,717,2127
|
|
20241029,092500,430066579,718,716,718,716,651
|
|
20241029,092400,429599975,715,715,715,715,3225
|
|
20241029,092300,427294100,716,716,716,715,4064
|
|
20241029,092200,424387738,716,717,718,716,1184
|
|
20241029,092100,423539468,717,717,718,714,10052
|
|
20241029,092000,416344360,718,716,718,716,1325
|
|
20241029,091900,415394189,717,716,717,715,1248
|
|
20241029,091800,414501672,717,716,717,715,5139
|
|
20241029,091700,410821832,716,716,716,716,3443
|
|
20241029,091600,408356644,716,716,716,715,5101
|
|
20241029,091500,404705315,716,715,716,715,2567
|
|
20241029,091400,402869900,714,715,715,714,17945
|
|
20241029,091300,390056901,714,714,715,714,5297
|
|
20241029,091200,386274704,715,717,717,713,12486
|
|
20241029,091100,377358334,717,715,717,714,13630
|
|
20241029,091000,367615878,715,716,717,715,1248
|
|
20241029,090900,366723309,716,717,717,716,5221
|
|
20241029,090800,362984833,717,718,718,717,3201
|
|
20241029,090700,360689570,719,717,719,716,30237
|
|
20241029,090600,339015271,716,715,717,714,38264
|
|
20241029,090500,311627746,716,717,717,715,26875
|
|
20241029,090400,292395940,718,719,720,716,38331
|
|
20241029,090300,264920413,720,720,720,718,10007
|
|
20241029,090200,257725721,719,722,722,719,38096
|
|
20241029,090100,230301544,722,722,725,720,77427
|
|
20241029,090000,174435756,721,730,737,721,238990
|