623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192000,350983390,3730,3730,3730,3730,2579
|
|
20241101,191900,350983390,3730,3730,3730,3730,0
|
|
20241101,191800,350983390,3730,3730,3730,3730,0
|
|
20241101,191700,350983390,3730,3730,3730,3730,0
|
|
20241101,191600,350983390,3730,3730,3730,3730,0
|
|
20241101,191500,350983390,3730,3730,3730,3730,0
|
|
20241101,191400,350983390,3730,3730,3730,3730,0
|
|
20241101,191300,350983390,3730,3730,3730,3730,0
|
|
20241101,191200,350983390,3730,3730,3730,3730,0
|
|
20241101,191100,350983390,3730,3730,3730,3730,0
|
|
20241101,191000,350983390,3730,3730,3730,3730,0
|
|
20241101,190900,350983390,3730,3730,3730,3730,0
|
|
20241101,190800,350983390,3730,3730,3730,3730,0
|
|
20241101,190700,350983390,3730,3730,3730,3730,0
|
|
20241101,190600,350983390,3730,3730,3730,3730,0
|
|
20241101,190500,350983390,3730,3730,3730,3730,0
|
|
20241101,190400,350983390,3730,3730,3730,3730,0
|
|
20241101,190300,350983390,3730,3730,3730,3730,0
|
|
20241101,190200,350983390,3730,3730,3730,3730,0
|
|
20241101,190100,350983390,3730,3730,3730,3730,0
|
|
20241101,190000,350983390,3730,3730,3730,3730,0
|
|
20241101,185900,350983390,3730,3730,3730,3730,0
|
|
20241101,185800,350983390,3730,3730,3730,3730,0
|
|
20241101,185700,350983390,3730,3730,3730,3730,0
|
|
20241101,185600,350983390,3730,3730,3730,3730,0
|
|
20241101,185500,350983390,3730,3730,3730,3730,0
|
|
20241101,185400,350983390,3730,3730,3730,3730,0
|
|
20241101,185300,350983390,3730,3730,3730,3730,0
|
|
20241101,185200,350983390,3730,3730,3730,3730,0
|
|
20241101,185100,350983390,3730,3730,3730,3730,0
|
|
20241101,185000,350983390,3730,3730,3730,3730,2579
|
|
20241101,184900,350983390,3730,3730,3730,3730,0
|
|
20241101,184800,350983390,3730,3730,3730,3730,0
|
|
20241101,184700,350983390,3730,3730,3730,3730,0
|
|
20241101,184600,350983390,3730,3730,3730,3730,0
|
|
20241101,184500,350983390,3730,3730,3730,3730,0
|
|
20241101,184400,350983390,3730,3730,3730,3730,0
|
|
20241101,184300,350983390,3730,3730,3730,3730,0
|
|
20241101,184200,350983390,3730,3730,3730,3730,0
|
|
20241101,184100,350983390,3730,3730,3730,3730,0
|
|
20241101,184000,350983390,3730,3730,3730,3730,0
|
|
20241101,183900,350983390,3730,3730,3730,3730,0
|
|
20241101,183800,350983390,3730,3730,3730,3730,0
|
|
20241101,183700,350983390,3730,3730,3730,3730,0
|
|
20241101,183600,350983390,3730,3730,3730,3730,0
|
|
20241101,183500,350983390,3730,3730,3730,3730,0
|
|
20241101,183400,350983390,3730,3730,3730,3730,0
|
|
20241101,183300,350983390,3730,3730,3730,3730,0
|
|
20241101,183200,350983390,3730,3730,3730,3730,0
|
|
20241101,183100,350983390,3730,3730,3730,3730,0
|
|
20241101,183000,350983390,3730,3730,3730,3730,0
|
|
20241101,182900,350983390,3730,3730,3730,3730,0
|
|
20241101,182800,350983390,3730,3730,3730,3730,0
|
|
20241101,182700,350983390,3730,3730,3730,3730,0
|
|
20241101,182600,350983390,3730,3730,3730,3730,0
|
|
20241101,182500,350983390,3730,3730,3730,3730,0
|
|
20241101,182400,350983390,3730,3730,3730,3730,0
|
|
20241101,182300,350983390,3730,3730,3730,3730,0
|
|
20241101,182200,350983390,3730,3730,3730,3730,0
|
|
20241101,182100,350983390,3730,3730,3730,3730,0
|
|
20241101,182000,350983390,3730,3730,3730,3730,2579
|
|
20241101,181900,350983390,3730,3730,3730,3730,0
|
|
20241101,181800,350983390,3730,3730,3730,3730,0
|
|
20241101,181700,350983390,3730,3730,3730,3730,0
|
|
20241101,181600,350983390,3730,3730,3730,3730,0
|
|
20241101,181500,350983390,3730,3730,3730,3730,0
|
|
20241101,181400,350983390,3730,3730,3730,3730,0
|
|
20241101,181300,350983390,3730,3730,3730,3730,0
|
|
20241101,181200,350983390,3730,3730,3730,3730,0
|
|
20241101,181100,350983390,3730,3730,3730,3730,0
|
|
20241101,181000,350983390,3730,3730,3730,3730,0
|
|
20241101,180900,350983390,3730,3730,3730,3730,0
|
|
20241101,180800,350983390,3730,3730,3730,3730,0
|
|
20241101,180700,350983390,3730,3730,3730,3730,0
|
|
20241101,180600,350983390,3730,3730,3730,3730,0
|
|
20241101,180500,350983390,3730,3730,3730,3730,0
|
|
20241101,180400,350983390,3730,3730,3730,3730,0
|
|
20241101,180300,350983390,3730,3730,3730,3730,0
|
|
20241101,180200,350983390,3730,3730,3730,3730,0
|
|
20241101,180100,350983390,3730,3730,3730,3730,0
|
|
20241101,180000,350983390,3730,3730,3730,3730,0
|
|
20241101,175900,350983390,3730,3730,3730,3730,0
|
|
20241101,175800,350983390,3730,3730,3730,3730,0
|
|
20241101,175700,350983390,3730,3730,3730,3730,0
|
|
20241101,175600,350983390,3730,3730,3730,3730,0
|
|
20241101,175500,350983390,3730,3730,3730,3730,0
|
|
20241101,175400,350983390,3730,3730,3730,3730,0
|
|
20241101,175300,350983390,3730,3730,3730,3730,0
|
|
20241101,175200,350983390,3730,3730,3730,3730,0
|
|
20241101,175100,350983390,3730,3730,3730,3730,0
|
|
20241101,175000,350983390,3730,3730,3730,3730,2579
|
|
20241101,174900,350983390,3730,3730,3730,3730,0
|
|
20241101,174800,350983390,3730,3730,3730,3730,0
|
|
20241101,174700,350983390,3730,3730,3730,3730,0
|
|
20241101,174600,350983390,3730,3730,3730,3730,0
|
|
20241101,174500,350983390,3730,3730,3730,3730,0
|
|
20241101,174400,350983390,3730,3730,3730,3730,0
|
|
20241101,174300,350983390,3730,3730,3730,3730,0
|
|
20241101,174200,350983390,3730,3730,3730,3730,0
|
|
20241101,174100,350983390,3730,3730,3730,3730,0
|
|
20241101,174000,350983390,3730,3730,3730,3730,0
|
|
20241101,173900,350983390,3730,3730,3730,3730,0
|
|
20241101,173800,350983390,3730,3730,3730,3730,0
|
|
20241101,173700,350983390,3730,3730,3730,3730,0
|
|
20241101,173600,350983390,3730,3730,3730,3730,0
|
|
20241101,173500,350983390,3730,3730,3730,3730,0
|
|
20241101,173400,350983390,3730,3730,3730,3730,0
|
|
20241101,173300,350983390,3730,3730,3730,3730,0
|
|
20241101,173200,350983390,3730,3730,3730,3730,0
|
|
20241101,173100,350983390,3730,3730,3730,3730,0
|
|
20241101,173000,350983390,3730,3730,3730,3730,0
|
|
20241101,172900,350983390,3730,3730,3730,3730,0
|
|
20241101,172800,350983390,3730,3730,3730,3730,0
|
|
20241101,172700,350983390,3730,3730,3730,3730,0
|
|
20241101,172600,350983390,3730,3730,3730,3730,0
|
|
20241101,172500,350983390,3730,3730,3730,3730,0
|
|
20241101,172400,350983390,3730,3730,3730,3730,0
|
|
20241101,172300,350983390,3730,3730,3730,3730,0
|
|
20241101,172200,350983390,3730,3730,3730,3730,0
|
|
20241101,172100,350983390,3730,3730,3730,3730,0
|
|
20241101,172000,350983390,3730,3730,3730,3730,2579
|
|
20241101,171900,350983390,3730,3730,3730,3730,0
|
|
20241101,171800,350983390,3730,3730,3730,3730,0
|
|
20241101,171700,350983390,3730,3730,3730,3730,0
|
|
20241101,171600,350983390,3730,3730,3730,3730,0
|
|
20241101,171500,350983390,3730,3730,3730,3730,0
|
|
20241101,171400,350983390,3730,3730,3730,3730,0
|
|
20241101,171300,350983390,3730,3730,3730,3730,0
|
|
20241101,171200,350983390,3730,3730,3730,3730,0
|
|
20241101,171100,350983390,3730,3730,3730,3730,0
|
|
20241101,171000,350983390,3730,3730,3730,3730,0
|
|
20241101,170900,350983390,3730,3730,3730,3730,0
|
|
20241101,170800,350983390,3730,3730,3730,3730,0
|
|
20241101,170700,350983390,3730,3730,3730,3730,0
|
|
20241101,170600,350983390,3730,3730,3730,3730,0
|
|
20241101,170500,350983390,3730,3730,3730,3730,0
|
|
20241101,170400,350983390,3730,3730,3730,3730,0
|
|
20241101,170300,350983390,3730,3730,3730,3730,0
|
|
20241101,170200,350983390,3730,3730,3730,3730,0
|
|
20241101,170100,350983390,3730,3730,3730,3730,0
|
|
20241101,170000,350983390,3730,3730,3730,3730,0
|
|
20241101,165900,350983390,3730,3730,3730,3730,0
|
|
20241101,165800,350983390,3730,3730,3730,3730,0
|
|
20241101,165700,350983390,3730,3730,3730,3730,0
|
|
20241101,165600,350983390,3730,3730,3730,3730,0
|
|
20241101,165500,350983390,3730,3730,3730,3730,0
|
|
20241101,165400,350983390,3730,3730,3730,3730,0
|
|
20241101,165300,350983390,3730,3730,3730,3730,0
|
|
20241101,165200,350983390,3730,3730,3730,3730,0
|
|
20241101,165100,350983390,3730,3730,3730,3730,0
|
|
20241101,165000,350983390,3730,3730,3730,3730,2579
|
|
20241101,164900,350983390,3730,3730,3730,3730,0
|
|
20241101,164800,350983390,3730,3730,3730,3730,0
|
|
20241101,164700,350983390,3730,3730,3730,3730,0
|
|
20241101,164600,350983390,3730,3730,3730,3730,0
|
|
20241101,164500,350983390,3730,3730,3730,3730,0
|
|
20241101,164400,350983390,3730,3730,3730,3730,0
|
|
20241101,164300,350983390,3730,3730,3730,3730,0
|
|
20241101,164200,350983390,3730,3730,3730,3730,0
|
|
20241101,164100,350983390,3730,3730,3730,3730,0
|
|
20241101,164000,350983390,3730,3730,3730,3730,0
|
|
20241101,163900,350983390,3730,3730,3730,3730,0
|
|
20241101,163800,350983390,3730,3730,3730,3730,0
|
|
20241101,163700,350983390,3730,3730,3730,3730,0
|
|
20241101,163600,350983390,3730,3730,3730,3730,0
|
|
20241101,163500,350983390,3730,3730,3730,3730,0
|
|
20241101,163400,350983390,3730,3730,3730,3730,0
|
|
20241101,163300,350983390,3730,3730,3730,3730,0
|
|
20241101,163200,350983390,3730,3730,3730,3730,0
|
|
20241101,163100,350983390,3730,3730,3730,3730,0
|
|
20241101,163000,350983390,3730,3730,3730,3730,0
|
|
20241101,162900,350983390,3730,3730,3730,3730,0
|
|
20241101,162800,350983390,3730,3730,3730,3730,0
|
|
20241101,162700,350983390,3730,3730,3730,3730,0
|
|
20241101,162600,350983390,3730,3730,3730,3730,0
|
|
20241101,162500,350983390,3730,3730,3730,3730,0
|
|
20241101,162400,350983390,3730,3730,3730,3730,0
|
|
20241101,162300,350983390,3730,3730,3730,3730,0
|
|
20241101,162200,350983390,3730,3730,3730,3730,0
|
|
20241101,162100,350983390,3730,3730,3730,3730,0
|
|
20241101,162000,350983390,3730,3730,3730,3730,2579
|
|
20241101,161900,350983390,3730,3730,3730,3730,0
|
|
20241101,161800,350983390,3730,3730,3730,3730,0
|
|
20241101,161700,350983390,3730,3730,3730,3730,0
|
|
20241101,161600,350983390,3730,3730,3730,3730,0
|
|
20241101,161500,350983390,3730,3730,3730,3730,0
|
|
20241101,161400,350983390,3730,3730,3730,3730,0
|
|
20241101,161300,350983390,3730,3730,3730,3730,0
|
|
20241101,161200,350983390,3730,3730,3730,3730,0
|
|
20241101,161100,350983390,3730,3730,3730,3730,0
|
|
20241101,161000,350983390,3730,3730,3730,3730,0
|
|
20241101,160900,350983390,3730,3730,3730,3730,0
|
|
20241101,160800,350983390,3730,3730,3730,3730,0
|
|
20241101,160700,350983390,3730,3730,3730,3730,0
|
|
20241101,160600,350983390,3730,3730,3730,3730,0
|
|
20241101,160500,350983390,3730,3730,3730,3730,0
|
|
20241101,160400,350983390,3730,3730,3730,3730,0
|
|
20241101,160300,350983390,3730,3730,3730,3730,0
|
|
20241101,160200,350983390,3730,3730,3730,3730,0
|
|
20241101,160100,350983390,3730,3730,3730,3730,0
|
|
20241101,160000,350983390,3730,3730,3730,3730,0
|
|
20241101,155900,350983390,3730,3730,3730,3730,0
|
|
20241101,155800,350983390,3730,3730,3730,3730,0
|
|
20241101,155700,350983390,3730,3730,3730,3730,0
|
|
20241101,155600,350983390,3730,3730,3730,3730,0
|
|
20241101,155500,350983390,3730,3730,3730,3730,0
|
|
20241101,155400,350983390,3730,3730,3730,3730,0
|
|
20241101,155300,350983390,3730,3730,3730,3730,0
|
|
20241101,155200,350983390,3730,3730,3730,3730,0
|
|
20241101,155100,350983390,3730,3730,3730,3730,0
|
|
20241101,155000,350983390,3730,3730,3730,3730,2579
|
|
20241101,154900,350983390,3730,3730,3730,3730,0
|
|
20241101,154800,350983390,3730,3730,3730,3730,0
|
|
20241101,154700,350983390,3730,3730,3730,3730,0
|
|
20241101,154600,350983390,3730,3730,3730,3730,0
|
|
20241101,154500,350983390,3730,3730,3730,3730,0
|
|
20241101,154400,350983390,3730,3730,3730,3730,0
|
|
20241101,154300,350983390,3730,3730,3730,3730,0
|
|
20241101,154200,350983390,3730,3730,3730,3730,0
|
|
20241101,154100,350983390,3730,3730,3730,3730,0
|
|
20241101,154000,350983390,3730,3730,3730,3730,0
|
|
20241101,153900,350983390,3730,3730,3730,3730,0
|
|
20241101,153800,350983390,3730,3730,3730,3730,0
|
|
20241101,153700,350983390,3730,3730,3730,3730,0
|
|
20241101,153600,350983390,3730,3730,3730,3730,0
|
|
20241101,153500,350983390,3730,3730,3730,3730,0
|
|
20241101,153400,350983390,3730,3730,3730,3730,0
|
|
20241101,153300,350983390,3730,3730,3730,3730,0
|
|
20241101,153200,350983390,3730,3730,3730,3730,0
|
|
20241101,153100,350983390,3730,3730,3730,3730,0
|
|
20241101,153000,350983390,3730,3730,3730,3730,2579
|
|
20241101,152900,341363720,3730,3730,3730,3730,0
|
|
20241101,152800,341363720,3730,3730,3730,3730,0
|
|
20241101,152700,341363720,3730,3730,3730,3730,0
|
|
20241101,152600,341363720,3730,3730,3730,3730,0
|
|
20241101,152500,341363720,3730,3730,3730,3730,0
|
|
20241101,152400,341363720,3730,3730,3730,3730,0
|
|
20241101,152300,341363720,3730,3730,3730,3730,0
|
|
20241101,152200,341363720,3730,3730,3730,3730,0
|
|
20241101,152100,341363720,3730,3730,3730,3730,0
|
|
20241101,152000,341363720,3730,3730,3730,3730,0
|
|
20241101,151900,341363720,3730,3730,3730,3730,100
|
|
20241101,151800,340990720,3730,3730,3730,3730,1
|
|
20241101,151700,340986990,3730,3730,3730,3730,0
|
|
20241101,151600,340986990,3730,3730,3730,3730,61
|
|
20241101,151500,340759460,3725,3725,3725,3725,1
|
|
20241101,151400,340755735,3730,3730,3730,3730,2
|
|
20241101,151300,340748275,3730,3730,3730,3730,125
|
|
20241101,151200,340282025,3730,3720,3730,3720,325
|
|
20241101,151100,339072020,3725,3725,3725,3725,0
|
|
20241101,151000,339072020,3725,3725,3725,3725,0
|
|
20241101,150900,339072020,3725,3725,3725,3725,21
|
|
20241101,150800,338993795,3730,3730,3730,3730,0
|
|
20241101,150700,338993795,3730,3720,3730,3720,1148
|
|
20241101,150600,334723215,3720,3720,3720,3720,50
|
|
20241101,150500,334537215,3720,3725,3725,3720,1323
|
|
20241101,150400,329615390,3730,3730,3730,3730,0
|
|
20241101,150300,329615390,3730,3730,3730,3730,10
|
|
20241101,150200,329578090,3730,3730,3730,3730,6
|
|
20241101,150100,329555710,3730,3730,3730,3730,25
|
|
20241101,150000,329462460,3730,3725,3730,3725,898
|
|
20241101,145900,326117405,3735,3735,3735,3725,851
|
|
20241101,145800,322946420,3725,3730,3730,3725,730
|
|
20241101,145700,320225495,3735,3735,3735,3735,0
|
|
20241101,145600,320225495,3735,3735,3735,3735,1
|
|
20241101,145500,320221760,3730,3730,3730,3730,37
|
|
20241101,145400,320083750,3735,3735,3735,3735,38
|
|
20241101,145300,319941820,3735,3735,3735,3735,0
|
|
20241101,145200,319941820,3735,3735,3735,3735,1
|
|
20241101,145100,319938085,3735,3730,3735,3730,300
|
|
20241101,145000,318818330,3735,3735,3735,3730,210
|
|
20241101,144900,318035010,3740,3740,3740,3740,0
|
|
20241101,144800,318035010,3740,3740,3740,3730,796
|
|
20241101,144700,315058000,3730,3730,3730,3730,1
|
|
20241101,144600,315054270,3740,3740,3740,3740,0
|
|
20241101,144500,315054270,3740,3740,3740,3740,0
|
|
20241101,144400,315054270,3740,3735,3740,3730,945
|
|
20241101,144300,311525650,3740,3740,3740,3740,0
|
|
20241101,144200,311525650,3740,3740,3740,3740,0
|
|
20241101,144100,311525650,3740,3740,3740,3740,5
|
|
20241101,144000,311506950,3740,3740,3740,3740,0
|
|
20241101,143900,311506950,3740,3740,3740,3740,0
|
|
20241101,143800,311506950,3740,3740,3740,3740,0
|
|
20241101,143700,311506950,3740,3735,3740,3730,560
|
|
20241101,143600,309417310,3740,3740,3740,3740,0
|
|
20241101,143500,309417310,3740,3735,3740,3735,13
|
|
20241101,143400,309368750,3740,3740,3740,3735,124
|
|
20241101,143300,308905025,3740,3740,3740,3740,0
|
|
20241101,143200,308905025,3740,3740,3740,3740,0
|
|
20241101,143100,308905025,3740,3740,3740,3740,1
|
|
20241101,143000,308901285,3735,3740,3740,3735,39
|
|
20241101,142900,308755615,3740,3740,3740,3740,10
|
|
20241101,142800,308718215,3740,3740,3740,3740,56
|
|
20241101,142700,308508775,3740,3740,3740,3740,0
|
|
20241101,142600,308508775,3740,3735,3740,3735,463
|
|
20241101,142500,306779465,3740,3740,3740,3740,5
|
|
20241101,142400,306760765,3740,3740,3740,3740,0
|
|
20241101,142300,306760765,3740,3740,3740,3740,0
|
|
20241101,142200,306760765,3740,3735,3740,3735,393
|
|
20241101,142100,305292905,3740,3740,3740,3740,0
|
|
20241101,142000,305292905,3740,3730,3740,3730,711
|
|
20241101,141900,302640545,3735,3735,3735,3735,50
|
|
20241101,141800,302453795,3740,3730,3740,3730,145
|
|
20241101,141700,301912905,3735,3735,3735,3735,107
|
|
20241101,141600,301513260,3740,3740,3740,3740,2
|
|
20241101,141500,301505780,3740,3745,3745,3740,29
|
|
20241101,141400,301397190,3745,3745,3745,3745,0
|
|
20241101,141300,301397190,3745,3745,3745,3745,0
|
|
20241101,141200,301397190,3745,3745,3745,3745,1
|
|
20241101,141100,301393445,3740,3740,3740,3740,52
|
|
20241101,141000,301198965,3740,3740,3740,3740,3
|
|
20241101,140900,301187745,3745,3745,3745,3745,41
|
|
20241101,140800,301034200,3745,3745,3745,3745,0
|
|
20241101,140700,301034200,3745,3745,3745,3745,0
|
|
20241101,140600,301034200,3745,3745,3745,3745,0
|
|
20241101,140500,301034200,3745,3745,3745,3745,0
|
|
20241101,140400,301034200,3745,3745,3745,3745,0
|
|
20241101,140300,301034200,3745,3745,3745,3745,0
|
|
20241101,140200,301034200,3745,3745,3745,3745,21
|
|
20241101,140100,300955555,3745,3745,3745,3745,0
|
|
20241101,140000,300955555,3745,3745,3745,3745,0
|
|
20241101,135900,300955555,3745,3745,3745,3745,0
|
|
20241101,135800,300955555,3745,3745,3745,3745,0
|
|
20241101,135700,300955555,3745,3730,3745,3730,129
|
|
20241101,135600,300473480,3740,3740,3740,3740,0
|
|
20241101,135500,300473480,3740,3735,3740,3735,311
|
|
20241101,135400,299311885,3740,3740,3740,3740,2
|
|
20241101,135300,299304405,3745,3745,3745,3745,0
|
|
20241101,135200,299304405,3745,3745,3745,3735,126
|
|
20241101,135100,298833760,3740,3740,3740,3740,7
|
|
20241101,135000,298807580,3740,3740,3740,3740,2
|
|
20241101,134900,298800100,3745,3745,3745,3745,0
|
|
20241101,134800,298800100,3745,3745,3745,3745,0
|
|
20241101,134700,298800100,3745,3745,3745,3745,20
|
|
20241101,134600,298725200,3750,3750,3750,3750,0
|
|
20241101,134500,298725200,3750,3750,3750,3750,1
|
|
20241101,134400,298721450,3740,3740,3740,3740,0
|
|
20241101,134300,298721450,3740,3740,3740,3740,496
|
|
20241101,134200,296866410,3750,3750,3750,3740,3
|
|
20241101,134100,296855170,3745,3750,3750,3745,141
|
|
20241101,134000,296327120,3745,3745,3745,3745,11
|
|
20241101,133900,296285925,3750,3750,3750,3750,11
|
|
20241101,133800,296244675,3740,3740,3740,3740,466
|
|
20241101,133700,294501835,3740,3740,3740,3740,314
|
|
20241101,133600,293327475,3740,3740,3740,3740,20
|
|
20241101,133500,293252675,3745,3745,3745,3745,100
|
|
20241101,133400,292878175,3750,3740,3750,3740,2
|
|
20241101,133300,292870685,3750,3735,3750,3735,610
|
|
20241101,133200,290592290,3740,3745,3745,3740,1968
|
|
20241101,133100,283231955,3755,3755,3755,3755,0
|
|
20241101,133000,283231955,3755,3745,3755,3740,41
|
|
20241101,132900,283078565,3755,3755,3755,3755,0
|
|
20241101,132800,283078565,3755,3745,3755,3745,634
|
|
20241101,132700,280704225,3745,3745,3745,3745,0
|
|
20241101,132600,280704225,3745,3745,3745,3745,0
|
|
20241101,132500,280704225,3745,3745,3745,3745,0
|
|
20241101,132400,280704225,3745,3750,3750,3745,60
|
|
20241101,132300,280479515,3755,3750,3755,3745,106
|
|
20241101,132200,280082165,3755,3755,3755,3755,0
|
|
20241101,132100,280082165,3755,3755,3755,3750,59
|
|
20241101,132000,279860800,3765,3765,3765,3750,97
|
|
20241101,131900,279495820,3765,3765,3765,3765,160
|
|
20241101,131800,278893420,3765,3765,3765,3765,0
|
|
20241101,131700,278893420,3765,3765,3765,3765,0
|
|
20241101,131600,278893420,3765,3765,3765,3765,59
|
|
20241101,131500,278671285,3765,3745,3765,3745,22
|
|
20241101,131400,278588875,3740,3755,3755,3740,3941
|
|
20241101,131300,263830470,3760,3760,3760,3760,0
|
|
20241101,131200,263830470,3760,3760,3760,3760,0
|
|
20241101,131100,263830470,3760,3760,3760,3760,163
|
|
20241101,131000,263217590,3760,3760,3760,3760,1
|
|
20241101,130900,263213830,3760,3750,3760,3750,200
|
|
20241101,130800,262463810,3755,3755,3755,3755,1
|
|
20241101,130700,262460055,3760,3760,3760,3760,0
|
|
20241101,130600,262460055,3760,3760,3760,3760,0
|
|
20241101,130500,262460055,3760,3760,3760,3760,0
|
|
20241101,130400,262460055,3760,3760,3760,3760,0
|
|
20241101,130300,262460055,3760,3760,3760,3760,1
|
|
20241101,130200,262456295,3760,3760,3760,3760,0
|
|
20241101,130100,262456295,3760,3760,3760,3750,2832
|
|
20241101,130000,251836275,3755,3755,3755,3750,574
|
|
20241101,125900,249681925,3760,3760,3765,3755,114
|
|
20241101,125800,249253775,3765,3765,3765,3765,0
|
|
20241101,125700,249253775,3765,3765,3765,3765,0
|
|
20241101,125600,249253775,3765,3765,3765,3765,10
|
|
20241101,125500,249216125,3760,3760,3760,3760,18
|
|
20241101,125400,249148445,3765,3765,3765,3765,0
|
|
20241101,125300,249148445,3765,3765,3765,3765,0
|
|
20241101,125200,249148445,3765,3765,3765,3765,300
|
|
20241101,125100,248018945,3770,3770,3770,3770,0
|
|
20241101,125000,248018945,3770,3770,3770,3770,0
|
|
20241101,124900,248018945,3770,3770,3770,3770,0
|
|
20241101,124800,248018945,3770,3770,3770,3770,0
|
|
20241101,124700,248018945,3770,3770,3770,3770,0
|
|
20241101,124600,248018945,3770,3765,3770,3765,7
|
|
20241101,124500,247992565,3765,3765,3765,3765,12
|
|
20241101,124400,247947385,3770,3770,3770,3770,1
|
|
20241101,124300,247943615,3755,3755,3755,3755,746
|
|
20241101,124200,245142385,3755,3755,3755,3755,319
|
|
20241101,124100,243944540,3755,3755,3755,3755,1200
|
|
20241101,124000,239438540,3755,3770,3770,3755,314
|
|
20241101,123900,238259060,3775,3775,3775,3775,0
|
|
20241101,123800,238259060,3775,3775,3775,3775,0
|
|
20241101,123700,238259060,3775,3760,3775,3760,501
|
|
20241101,123600,236375285,3760,3765,3765,3760,24
|
|
20241101,123500,236284990,3775,3775,3775,3775,0
|
|
20241101,123400,236284990,3775,3775,3775,3775,0
|
|
20241101,123300,236284990,3775,3775,3775,3775,0
|
|
20241101,123200,236284990,3775,3770,3775,3770,3
|
|
20241101,123100,236273675,3775,3775,3775,3775,0
|
|
20241101,123000,236273675,3775,3775,3775,3775,21
|
|
20241101,122900,236194400,3765,3760,3765,3760,37
|
|
20241101,122800,236055275,3775,3775,3775,3775,0
|
|
20241101,122700,236055275,3775,3770,3775,3770,801
|
|
20241101,122600,233031505,3775,3775,3775,3775,0
|
|
20241101,122500,233031505,3775,3775,3775,3775,0
|
|
20241101,122400,233031505,3775,3775,3775,3775,0
|
|
20241101,122300,233031505,3775,3775,3775,3775,0
|
|
20241101,122200,233031505,3775,3775,3775,3775,0
|
|
20241101,122100,233031505,3775,3775,3775,3775,1
|
|
20241101,122000,233027730,3770,3765,3770,3765,221
|
|
20241101,121900,232195160,3770,3770,3770,3770,4
|
|
20241101,121800,232180080,3770,3770,3770,3770,10
|
|
20241101,121700,232142380,3775,3775,3775,3775,0
|
|
20241101,121600,232142380,3775,3775,3775,3775,0
|
|
20241101,121500,232142380,3775,3775,3775,3775,0
|
|
20241101,121400,232142380,3775,3775,3775,3775,0
|
|
20241101,121300,232142380,3775,3775,3775,3775,0
|
|
20241101,121200,232142380,3775,3775,3775,3775,200
|
|
20241101,121100,231387380,3770,3765,3770,3755,213
|
|
20241101,121000,230585050,3770,3770,3770,3770,1
|
|
20241101,120900,230581280,3760,3760,3760,3760,3
|
|
20241101,120800,230570000,3760,3770,3770,3755,3
|
|
20241101,120700,230558715,3755,3755,3755,3755,0
|
|
20241101,120600,230558715,3755,3760,3760,3755,214
|
|
20241101,120500,229755095,3760,3760,3760,3760,21
|
|
20241101,120400,229676135,3770,3770,3770,3770,0
|
|
20241101,120300,229676135,3770,3770,3770,3770,10
|
|
20241101,120200,229638435,3770,3765,3770,3765,2
|
|
20241101,120100,229630900,3760,3765,3765,3760,22
|
|
20241101,120000,229548175,3770,3770,3770,3770,0
|
|
20241101,115900,229548175,3770,3770,3770,3770,0
|
|
20241101,115800,229548175,3770,3770,3770,3770,0
|
|
20241101,115700,229548175,3770,3770,3770,3770,0
|
|
20241101,115600,229548175,3770,3770,3770,3770,0
|
|
20241101,115500,229548175,3770,3755,3770,3755,2
|
|
20241101,115400,229540650,3775,3755,3775,3755,98
|
|
20241101,115300,229172640,3775,3775,3775,3775,0
|
|
20241101,115200,229172640,3775,3775,3775,3775,1
|
|
20241101,115100,229168865,3750,3770,3770,3750,6100
|
|
20241101,115000,206276380,3790,3790,3790,3790,0
|
|
20241101,114900,206276380,3790,3790,3790,3790,0
|
|
20241101,114800,206276380,3790,3790,3790,3790,0
|
|
20241101,114700,206276380,3790,3790,3790,3790,0
|
|
20241101,114600,206276380,3790,3790,3790,3790,0
|
|
20241101,114500,206276380,3790,3790,3790,3790,0
|
|
20241101,114400,206276380,3790,3790,3790,3790,0
|
|
20241101,114300,206276380,3790,3790,3790,3790,0
|
|
20241101,114200,206276380,3790,3790,3790,3790,0
|
|
20241101,114100,206276380,3790,3790,3790,3790,0
|
|
20241101,114000,206276380,3790,3790,3790,3790,0
|
|
20241101,113900,206276380,3790,3790,3790,3790,0
|
|
20241101,113800,206276380,3790,3790,3790,3790,1
|
|
20241101,113700,206272590,3790,3785,3790,3785,5
|
|
20241101,113600,206253660,3785,3785,3785,3785,1
|
|
20241101,113500,206249875,3780,3780,3780,3780,4
|
|
20241101,113400,206234755,3780,3785,3785,3750,10226
|
|
20241101,113300,167685610,3795,3795,3795,3795,103
|
|
20241101,113200,167294725,3795,3795,3795,3795,0
|
|
20241101,113100,167294725,3795,3780,3795,3780,11
|
|
20241101,113000,167253130,3795,3795,3795,3795,500
|
|
20241101,112900,165355630,3795,3795,3795,3795,401
|
|
20241101,112800,163833835,3780,3790,3790,3780,1493
|
|
20241101,112700,158190255,3790,3790,3790,3790,0
|
|
20241101,112600,158190255,3790,3785,3790,3785,101
|
|
20241101,112500,157807965,3785,3785,3785,3785,0
|
|
20241101,112400,157807965,3785,3785,3785,3785,0
|
|
20241101,112300,157807965,3785,3765,3785,3760,21
|
|
20241101,112200,157728975,3785,3785,3785,3785,0
|
|
20241101,112100,157728975,3785,3785,3785,3785,10
|
|
20241101,112000,157691125,3785,3785,3785,3785,0
|
|
20241101,111900,157691125,3785,3775,3785,3755,472
|
|
20241101,111800,155918540,3755,3760,3775,3755,367
|
|
20241101,111700,154540340,3755,3765,3765,3755,724
|
|
20241101,111600,151818825,3775,3775,3775,3775,1
|
|
20241101,111500,151815050,3775,3775,3775,3775,0
|
|
20241101,111400,151815050,3775,3775,3775,3775,10
|
|
20241101,111300,151777300,3775,3775,3775,3775,6
|
|
20241101,111200,151754650,3775,3775,3775,3775,0
|
|
20241101,111100,151754650,3775,3775,3775,3775,10
|
|
20241101,111000,151716900,3760,3775,3775,3760,640
|
|
20241101,110900,149309235,3775,3775,3775,3775,8
|
|
20241101,110800,149279035,3780,3780,3780,3780,5
|
|
20241101,110700,149260135,3785,3785,3785,3785,0
|
|
20241101,110600,149260135,3785,3785,3785,3785,0
|
|
20241101,110500,149260135,3785,3785,3785,3785,0
|
|
20241101,110400,149260135,3785,3785,3785,3765,26
|
|
20241101,110300,149162205,3765,3765,3765,3765,0
|
|
20241101,110200,149162205,3765,3765,3765,3765,10
|
|
20241101,110100,149124555,3765,3765,3765,3765,0
|
|
20241101,110000,149124555,3765,3765,3765,3765,48
|
|
20241101,105900,148943835,3765,3765,3765,3765,0
|
|
20241101,105800,148943835,3765,3765,3765,3765,0
|
|
20241101,105700,148943835,3765,3765,3765,3765,0
|
|
20241101,105600,148943835,3765,3765,3765,3765,0
|
|
20241101,105500,148943835,3765,3765,3765,3765,0
|
|
20241101,105400,148943835,3765,3765,3765,3765,3
|
|
20241101,105300,148932540,3765,3765,3765,3765,0
|
|
20241101,105200,148932540,3765,3765,3765,3765,0
|
|
20241101,105100,148932540,3765,3765,3765,3765,0
|
|
20241101,105000,148932540,3765,3765,3765,3765,51
|
|
20241101,104900,148740525,3785,3785,3785,3785,3
|
|
20241101,104800,148729170,3785,3785,3785,3785,0
|
|
20241101,104700,148729170,3785,3785,3785,3785,106
|
|
20241101,104600,148327960,3785,3765,3785,3760,722
|
|
20241101,104500,145611475,3785,3770,3785,3765,460
|
|
20241101,104400,143879550,3770,3770,3770,3770,40
|
|
20241101,104300,143728750,3795,3780,3795,3770,6020
|
|
20241101,104200,121030590,3800,3800,3800,3800,0
|
|
20241101,104100,121030590,3800,3800,3800,3800,3
|
|
20241101,104000,121019190,3800,3780,3800,3780,163
|
|
20241101,103900,120403020,3770,3775,3775,3770,2364
|
|
20241101,103800,111489585,3780,3780,3780,3780,209
|
|
20241101,103700,110699565,3790,3790,3790,3790,38
|
|
20241101,103600,110555545,3790,3790,3790,3790,0
|
|
20241101,103500,110555545,3790,3790,3790,3790,1
|
|
20241101,103400,110551755,3780,3780,3780,3780,1
|
|
20241101,103300,110547975,3780,3780,3780,3780,64
|
|
20241101,103200,110306055,3800,3800,3800,3800,0
|
|
20241101,103100,110306055,3800,3800,3800,3800,0
|
|
20241101,103000,110306055,3800,3800,3800,3800,0
|
|
20241101,102900,110306055,3800,3800,3800,3800,0
|
|
20241101,102800,110306055,3800,3800,3800,3800,0
|
|
20241101,102700,110306055,3800,3800,3800,3800,1
|
|
20241101,102600,110302255,3795,3795,3795,3795,0
|
|
20241101,102500,110302255,3795,3790,3795,3785,50
|
|
20241101,102400,110112775,3785,3785,3785,3785,23
|
|
20241101,102300,110025720,3790,3790,3790,3790,0
|
|
20241101,102200,110025720,3790,3790,3790,3790,5
|
|
20241101,102100,110006770,3790,3790,3795,3780,391
|
|
20241101,102000,108527690,3795,3795,3795,3790,54
|
|
20241101,101900,108322915,3795,3795,3795,3795,2
|
|
20241101,101800,108315325,3795,3790,3795,3790,75
|
|
20241101,101700,108031070,3790,3790,3790,3790,4
|
|
20241101,101600,108015910,3805,3805,3805,3805,0
|
|
20241101,101500,108015910,3805,3805,3805,3805,0
|
|
20241101,101400,108015910,3805,3805,3805,3805,0
|
|
20241101,101300,108015910,3805,3805,3805,3805,0
|
|
20241101,101200,108015910,3805,3805,3805,3805,0
|
|
20241101,101100,108015910,3805,3805,3805,3805,0
|
|
20241101,101000,108015910,3805,3790,3805,3775,2067
|
|
20241101,100900,100198245,3810,3790,3810,3790,10
|
|
20241101,100800,100160325,3820,3820,3820,3820,0
|
|
20241101,100700,100160325,3820,3820,3820,3820,0
|
|
20241101,100600,100160325,3820,3820,3820,3820,60
|
|
20241101,100500,99931125,3820,3805,3820,3805,1706
|
|
20241101,100400,93435210,3805,3790,3805,3790,111
|
|
20241101,100300,93014385,3790,3785,3790,3785,11
|
|
20241101,100200,92972745,3785,3785,3785,3785,50
|
|
20241101,100100,92783495,3785,3785,3785,3785,40
|
|
20241101,100000,92632095,3790,3790,3790,3790,2
|
|
20241101,095900,92624515,3795,3795,3795,3770,1568
|
|
20241101,095800,86706445,3805,3805,3805,3805,700
|
|
20241101,095700,84042945,3775,3800,3800,3775,214
|
|
20241101,095600,83229845,3800,3800,3800,3800,1
|
|
20241101,095500,83226045,3790,3790,3790,3790,100
|
|
20241101,095400,82847045,3790,3790,3790,3790,1
|
|
20241101,095300,82843255,3770,3770,3770,3770,996
|
|
20241101,095200,79088335,3770,3785,3785,3770,670
|
|
20241101,095100,76561600,3790,3790,3790,3790,0
|
|
20241101,095000,76561600,3790,3790,3790,3790,0
|
|
20241101,094900,76561600,3790,3790,3790,3790,15
|
|
20241101,094800,76504750,3790,3790,3790,3790,0
|
|
20241101,094700,76504750,3790,3775,3790,3775,155
|
|
20241101,094600,75919550,3780,3790,3790,3780,158
|
|
20241101,094500,75322230,3795,3795,3795,3795,0
|
|
20241101,094400,75322230,3795,3795,3795,3795,0
|
|
20241101,094300,75322230,3795,3795,3795,3795,0
|
|
20241101,094200,75322230,3795,3795,3795,3795,0
|
|
20241101,094100,75322230,3795,3795,3795,3795,0
|
|
20241101,094000,75322230,3795,3790,3795,3790,1500
|
|
20241101,093900,69629745,3795,3800,3800,3795,11
|
|
20241101,093800,69587995,3795,3795,3795,3775,13
|
|
20241101,093700,69538760,3775,3785,3785,3775,272
|
|
20241101,093600,68511280,3795,3795,3795,3795,0
|
|
20241101,093500,68511280,3795,3785,3795,3785,102
|
|
20241101,093400,68125195,3790,3790,3790,3790,1000
|
|
20241101,093300,64335195,3790,3785,3790,3785,14
|
|
20241101,093200,64282150,3785,3770,3785,3770,26
|
|
20241101,093100,64184115,3790,3780,3790,3780,78
|
|
20241101,093000,63889265,3780,3780,3780,3780,12
|
|
20241101,092900,63843905,3780,3780,3780,3775,27
|
|
20241101,092800,63741910,3780,3780,3780,3780,0
|
|
20241101,092700,63741910,3780,3780,3780,3780,10
|
|
20241101,092600,63704110,3780,3770,3780,3770,10
|
|
20241101,092500,63666370,3765,3770,3770,3765,61
|
|
20241101,092400,63436680,3775,3775,3775,3775,6
|
|
20241101,092300,63414030,3780,3805,3810,3780,128
|
|
20241101,092200,62929900,3815,3765,3815,3760,1244
|
|
20241101,092100,58208875,3770,3775,3775,3765,230
|
|
20241101,092000,57341755,3780,3795,3795,3775,1621
|
|
20241101,091900,51212650,3795,3795,3795,3795,560
|
|
20241101,091800,49087450,3795,3790,3795,3785,1131
|
|
20241101,091700,44805605,3790,3800,3800,3785,1289
|
|
20241101,091600,39919535,3810,3810,3810,3810,0
|
|
20241101,091500,39919535,3810,3795,3810,3795,6
|
|
20241101,091400,39896750,3795,3795,3795,3795,50
|
|
20241101,091300,39707000,3800,3800,3800,3800,80
|
|
20241101,091200,39403000,3800,3800,3800,3800,39
|
|
20241101,091100,39254800,3800,3815,3815,3800,13
|
|
20241101,091000,39205370,3815,3815,3815,3805,44
|
|
20241101,090900,39037825,3820,3820,3820,3820,641
|
|
20241101,090800,36589205,3820,3820,3820,3820,1
|
|
20241101,090700,36585385,3810,3810,3810,3810,4
|
|
20241101,090600,36570145,3815,3825,3825,3810,22
|
|
20241101,090500,36486070,3825,3790,3825,3785,429
|
|
20241101,090400,34852450,3820,3785,3820,3785,62
|
|
20241101,090300,34617420,3815,3815,3815,3815,5
|
|
20241101,090200,34598345,3815,3795,3815,3785,7077
|
|
20241101,090100,7771120,3820,3820,3820,3795,3
|
|
20241101,090000,7759685,3795,3820,3820,3795,2023
|