638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193500,842356320,4115,4115,4115,4115,567
|
|
20241101,193400,842356320,4115,4115,4115,4115,0
|
|
20241101,193300,842356320,4115,4115,4115,4115,0
|
|
20241101,193200,842356320,4115,4115,4115,4115,0
|
|
20241101,193100,842356320,4115,4115,4115,4115,0
|
|
20241101,193000,842356320,4115,4115,4115,4115,0
|
|
20241101,192900,842356320,4115,4115,4115,4115,0
|
|
20241101,192800,842356320,4115,4115,4115,4115,0
|
|
20241101,192700,842356320,4115,4115,4115,4115,0
|
|
20241101,192600,842356320,4115,4115,4115,4115,0
|
|
20241101,192500,842356320,4115,4115,4115,4115,0
|
|
20241101,192400,842356320,4115,4115,4115,4115,0
|
|
20241101,192300,842356320,4115,4115,4115,4115,0
|
|
20241101,192200,842356320,4115,4115,4115,4115,0
|
|
20241101,192100,842356320,4115,4115,4115,4115,0
|
|
20241101,192000,842356320,4115,4115,4115,4115,0
|
|
20241101,191900,842356320,4115,4115,4115,4115,0
|
|
20241101,191800,842356320,4115,4115,4115,4115,0
|
|
20241101,191700,842356320,4115,4115,4115,4115,0
|
|
20241101,191600,842356320,4115,4115,4115,4115,0
|
|
20241101,191500,842356320,4115,4115,4115,4115,0
|
|
20241101,191400,842356320,4115,4115,4115,4115,0
|
|
20241101,191300,842356320,4115,4115,4115,4115,0
|
|
20241101,191200,842356320,4115,4115,4115,4115,0
|
|
20241101,191100,842356320,4115,4115,4115,4115,0
|
|
20241101,191000,842356320,4115,4115,4115,4115,0
|
|
20241101,190900,842356320,4115,4115,4115,4115,0
|
|
20241101,190800,842356320,4115,4115,4115,4115,0
|
|
20241101,190700,842356320,4115,4115,4115,4115,0
|
|
20241101,190600,842356320,4115,4115,4115,4115,0
|
|
20241101,190500,842356320,4115,4115,4115,4115,567
|
|
20241101,190400,842356320,4115,4115,4115,4115,0
|
|
20241101,190300,842356320,4115,4115,4115,4115,0
|
|
20241101,190200,842356320,4115,4115,4115,4115,0
|
|
20241101,190100,842356320,4115,4115,4115,4115,0
|
|
20241101,190000,842356320,4115,4115,4115,4115,0
|
|
20241101,185900,842356320,4115,4115,4115,4115,0
|
|
20241101,185800,842356320,4115,4115,4115,4115,0
|
|
20241101,185700,842356320,4115,4115,4115,4115,0
|
|
20241101,185600,842356320,4115,4115,4115,4115,0
|
|
20241101,185500,842356320,4115,4115,4115,4115,0
|
|
20241101,185400,842356320,4115,4115,4115,4115,0
|
|
20241101,185300,842356320,4115,4115,4115,4115,0
|
|
20241101,185200,842356320,4115,4115,4115,4115,0
|
|
20241101,185100,842356320,4115,4115,4115,4115,0
|
|
20241101,185000,842356320,4115,4115,4115,4115,0
|
|
20241101,184900,842356320,4115,4115,4115,4115,0
|
|
20241101,184800,842356320,4115,4115,4115,4115,0
|
|
20241101,184700,842356320,4115,4115,4115,4115,0
|
|
20241101,184600,842356320,4115,4115,4115,4115,0
|
|
20241101,184500,842356320,4115,4115,4115,4115,0
|
|
20241101,184400,842356320,4115,4115,4115,4115,0
|
|
20241101,184300,842356320,4115,4115,4115,4115,0
|
|
20241101,184200,842356320,4115,4115,4115,4115,0
|
|
20241101,184100,842356320,4115,4115,4115,4115,0
|
|
20241101,184000,842356320,4115,4115,4115,4115,0
|
|
20241101,183900,842356320,4115,4115,4115,4115,0
|
|
20241101,183800,842356320,4115,4115,4115,4115,0
|
|
20241101,183700,842356320,4115,4115,4115,4115,0
|
|
20241101,183600,842356320,4115,4115,4115,4115,0
|
|
20241101,183500,842356320,4115,4115,4115,4115,567
|
|
20241101,183400,842356320,4115,4115,4115,4115,0
|
|
20241101,183300,842356320,4115,4115,4115,4115,0
|
|
20241101,183200,842356320,4115,4115,4115,4115,0
|
|
20241101,183100,842356320,4115,4115,4115,4115,0
|
|
20241101,183000,842356320,4115,4115,4115,4115,0
|
|
20241101,182900,842356320,4115,4115,4115,4115,0
|
|
20241101,182800,842356320,4115,4115,4115,4115,0
|
|
20241101,182700,842356320,4115,4115,4115,4115,0
|
|
20241101,182600,842356320,4115,4115,4115,4115,0
|
|
20241101,182500,842356320,4115,4115,4115,4115,0
|
|
20241101,182400,842356320,4115,4115,4115,4115,0
|
|
20241101,182300,842356320,4115,4115,4115,4115,0
|
|
20241101,182200,842356320,4115,4115,4115,4115,0
|
|
20241101,182100,842356320,4115,4115,4115,4115,0
|
|
20241101,182000,842356320,4115,4115,4115,4115,0
|
|
20241101,181900,842356320,4115,4115,4115,4115,0
|
|
20241101,181800,842356320,4115,4115,4115,4115,0
|
|
20241101,181700,842356320,4115,4115,4115,4115,0
|
|
20241101,181600,842356320,4115,4115,4115,4115,0
|
|
20241101,181500,842356320,4115,4115,4115,4115,0
|
|
20241101,181400,842356320,4115,4115,4115,4115,0
|
|
20241101,181300,842356320,4115,4115,4115,4115,0
|
|
20241101,181200,842356320,4115,4115,4115,4115,0
|
|
20241101,181100,842356320,4115,4115,4115,4115,0
|
|
20241101,181000,842356320,4115,4115,4115,4115,0
|
|
20241101,180900,842356320,4115,4115,4115,4115,0
|
|
20241101,180800,842356320,4115,4115,4115,4115,0
|
|
20241101,180700,842356320,4115,4115,4115,4115,0
|
|
20241101,180600,842356320,4115,4115,4115,4115,0
|
|
20241101,180500,842356320,4115,4115,4115,4115,567
|
|
20241101,180400,842356320,4115,4115,4115,4115,0
|
|
20241101,180300,842356320,4115,4115,4115,4115,0
|
|
20241101,180200,842356320,4115,4115,4115,4115,0
|
|
20241101,180100,842356320,4115,4115,4115,4115,0
|
|
20241101,180000,842356320,4115,4115,4115,4115,0
|
|
20241101,175900,842356320,4115,4115,4115,4115,0
|
|
20241101,175800,842356320,4115,4115,4115,4115,0
|
|
20241101,175700,842356320,4115,4115,4115,4115,0
|
|
20241101,175600,842356320,4115,4115,4115,4115,0
|
|
20241101,175500,842356320,4115,4115,4115,4115,0
|
|
20241101,175400,842356320,4115,4115,4115,4115,0
|
|
20241101,175300,842356320,4115,4115,4115,4115,0
|
|
20241101,175200,842356320,4115,4115,4115,4115,0
|
|
20241101,175100,842356320,4115,4115,4115,4115,0
|
|
20241101,175000,842356320,4115,4115,4115,4115,0
|
|
20241101,174900,842356320,4115,4115,4115,4115,0
|
|
20241101,174800,842356320,4115,4115,4115,4115,0
|
|
20241101,174700,842356320,4115,4115,4115,4115,0
|
|
20241101,174600,842356320,4115,4115,4115,4115,0
|
|
20241101,174500,842356320,4115,4115,4115,4115,0
|
|
20241101,174400,842356320,4115,4115,4115,4115,0
|
|
20241101,174300,842356320,4115,4115,4115,4115,0
|
|
20241101,174200,842356320,4115,4115,4115,4115,0
|
|
20241101,174100,842356320,4115,4115,4115,4115,0
|
|
20241101,174000,842356320,4115,4115,4115,4115,0
|
|
20241101,173900,842356320,4115,4115,4115,4115,0
|
|
20241101,173800,842356320,4115,4115,4115,4115,0
|
|
20241101,173700,842356320,4115,4115,4115,4115,0
|
|
20241101,173600,842356320,4115,4115,4115,4115,0
|
|
20241101,173500,842356320,4115,4115,4115,4115,567
|
|
20241101,173400,842356320,4115,4115,4115,4115,0
|
|
20241101,173300,842356320,4115,4115,4115,4115,0
|
|
20241101,173200,842356320,4115,4115,4115,4115,0
|
|
20241101,173100,842356320,4115,4115,4115,4115,0
|
|
20241101,173000,842356320,4115,4115,4115,4115,0
|
|
20241101,172900,842356320,4115,4115,4115,4115,0
|
|
20241101,172800,842356320,4115,4115,4115,4115,0
|
|
20241101,172700,842356320,4115,4115,4115,4115,0
|
|
20241101,172600,842356320,4115,4115,4115,4115,0
|
|
20241101,172500,842356320,4115,4115,4115,4115,0
|
|
20241101,172400,842356320,4115,4115,4115,4115,0
|
|
20241101,172300,842356320,4115,4115,4115,4115,0
|
|
20241101,172200,842356320,4115,4115,4115,4115,0
|
|
20241101,172100,842356320,4115,4115,4115,4115,0
|
|
20241101,172000,842356320,4115,4115,4115,4115,0
|
|
20241101,171900,842356320,4115,4115,4115,4115,0
|
|
20241101,171800,842356320,4115,4115,4115,4115,0
|
|
20241101,171700,842356320,4115,4115,4115,4115,0
|
|
20241101,171600,842356320,4115,4115,4115,4115,0
|
|
20241101,171500,842356320,4115,4115,4115,4115,0
|
|
20241101,171400,842356320,4115,4115,4115,4115,0
|
|
20241101,171300,842356320,4115,4115,4115,4115,0
|
|
20241101,171200,842356320,4115,4115,4115,4115,0
|
|
20241101,171100,842356320,4115,4115,4115,4115,0
|
|
20241101,171000,842356320,4115,4115,4115,4115,0
|
|
20241101,170900,842356320,4115,4115,4115,4115,0
|
|
20241101,170800,842356320,4115,4115,4115,4115,0
|
|
20241101,170700,842356320,4115,4115,4115,4115,0
|
|
20241101,170600,842356320,4115,4115,4115,4115,0
|
|
20241101,170500,842356320,4115,4115,4115,4115,567
|
|
20241101,170400,842356320,4115,4115,4115,4115,0
|
|
20241101,170300,842356320,4115,4115,4115,4115,0
|
|
20241101,170200,842356320,4115,4115,4115,4115,0
|
|
20241101,170100,842356320,4115,4115,4115,4115,0
|
|
20241101,170000,842356320,4115,4115,4115,4115,0
|
|
20241101,165900,842356320,4115,4115,4115,4115,0
|
|
20241101,165800,842356320,4115,4115,4115,4115,0
|
|
20241101,165700,842356320,4115,4115,4115,4115,0
|
|
20241101,165600,842356320,4115,4115,4115,4115,0
|
|
20241101,165500,842356320,4115,4115,4115,4115,0
|
|
20241101,165400,842356320,4115,4115,4115,4115,0
|
|
20241101,165300,842356320,4115,4115,4115,4115,0
|
|
20241101,165200,842356320,4115,4115,4115,4115,0
|
|
20241101,165100,842356320,4115,4115,4115,4115,0
|
|
20241101,165000,842356320,4115,4115,4115,4115,0
|
|
20241101,164900,842356320,4115,4115,4115,4115,0
|
|
20241101,164800,842356320,4115,4115,4115,4115,0
|
|
20241101,164700,842356320,4115,4115,4115,4115,0
|
|
20241101,164600,842356320,4115,4115,4115,4115,0
|
|
20241101,164500,842356320,4115,4115,4115,4115,0
|
|
20241101,164400,842356320,4115,4115,4115,4115,0
|
|
20241101,164300,842356320,4115,4115,4115,4115,0
|
|
20241101,164200,842356320,4115,4115,4115,4115,0
|
|
20241101,164100,842356320,4115,4115,4115,4115,0
|
|
20241101,164000,842356320,4115,4115,4115,4115,0
|
|
20241101,163900,842356320,4115,4115,4115,4115,0
|
|
20241101,163800,842356320,4115,4115,4115,4115,0
|
|
20241101,163700,842356320,4115,4115,4115,4115,0
|
|
20241101,163600,842356320,4115,4115,4115,4115,0
|
|
20241101,163500,842356320,4115,4115,4115,4115,567
|
|
20241101,163400,842356320,4115,4115,4115,4115,0
|
|
20241101,163300,842356320,4115,4115,4115,4115,0
|
|
20241101,163200,842356320,4115,4115,4115,4115,0
|
|
20241101,163100,842356320,4115,4115,4115,4115,0
|
|
20241101,163000,842356320,4115,4115,4115,4115,0
|
|
20241101,162900,842356320,4115,4115,4115,4115,0
|
|
20241101,162800,842356320,4115,4115,4115,4115,0
|
|
20241101,162700,842356320,4115,4115,4115,4115,0
|
|
20241101,162600,842356320,4115,4115,4115,4115,0
|
|
20241101,162500,842356320,4115,4115,4115,4115,0
|
|
20241101,162400,842356320,4115,4115,4115,4115,0
|
|
20241101,162300,842356320,4115,4115,4115,4115,0
|
|
20241101,162200,842356320,4115,4115,4115,4115,0
|
|
20241101,162100,842356320,4115,4115,4115,4115,0
|
|
20241101,162000,842356320,4115,4115,4115,4115,0
|
|
20241101,161900,842356320,4115,4115,4115,4115,0
|
|
20241101,161800,842356320,4115,4115,4115,4115,0
|
|
20241101,161700,842356320,4115,4115,4115,4115,0
|
|
20241101,161600,842356320,4115,4115,4115,4115,0
|
|
20241101,161500,842356320,4115,4115,4115,4115,0
|
|
20241101,161400,842356320,4115,4115,4115,4115,0
|
|
20241101,161300,842356320,4115,4115,4115,4115,0
|
|
20241101,161200,842356320,4115,4115,4115,4115,0
|
|
20241101,161100,842356320,4115,4115,4115,4115,0
|
|
20241101,161000,842356320,4115,4115,4115,4115,0
|
|
20241101,160900,842356320,4115,4115,4115,4115,0
|
|
20241101,160800,842356320,4115,4115,4115,4115,0
|
|
20241101,160700,842356320,4115,4115,4115,4115,0
|
|
20241101,160600,842356320,4115,4115,4115,4115,0
|
|
20241101,160500,842356320,4115,4115,4115,4115,567
|
|
20241101,160400,842356320,4115,4115,4115,4115,0
|
|
20241101,160300,842356320,4115,4115,4115,4115,0
|
|
20241101,160200,842356320,4115,4115,4115,4115,0
|
|
20241101,160100,842356320,4115,4115,4115,4115,0
|
|
20241101,160000,842356320,4115,4115,4115,4115,0
|
|
20241101,155900,842356320,4115,4115,4115,4115,0
|
|
20241101,155800,842356320,4115,4115,4115,4115,0
|
|
20241101,155700,842356320,4115,4115,4115,4115,0
|
|
20241101,155600,842356320,4115,4115,4115,4115,0
|
|
20241101,155500,842356320,4115,4115,4115,4115,0
|
|
20241101,155400,842356320,4115,4115,4115,4115,0
|
|
20241101,155300,842356320,4115,4115,4115,4115,0
|
|
20241101,155200,842356320,4115,4115,4115,4115,0
|
|
20241101,155100,842356320,4115,4115,4115,4115,0
|
|
20241101,155000,842356320,4115,4115,4115,4115,0
|
|
20241101,154900,842356320,4115,4115,4115,4115,0
|
|
20241101,154800,842356320,4115,4115,4115,4115,0
|
|
20241101,154700,842356320,4115,4115,4115,4115,0
|
|
20241101,154600,842356320,4115,4115,4115,4115,0
|
|
20241101,154500,842356320,4115,4115,4115,4115,0
|
|
20241101,154400,842356320,4115,4115,4115,4115,0
|
|
20241101,154300,842356320,4115,4115,4115,4115,0
|
|
20241101,154200,842356320,4115,4115,4115,4115,0
|
|
20241101,154100,842356320,4115,4115,4115,4115,0
|
|
20241101,154000,842356320,4115,4115,4115,4115,0
|
|
20241101,153900,842356320,4115,4115,4115,4115,0
|
|
20241101,153800,842356320,4115,4115,4115,4115,0
|
|
20241101,153700,842356320,4115,4115,4115,4115,0
|
|
20241101,153600,842356320,4115,4115,4115,4115,0
|
|
20241101,153500,842356320,4115,4115,4115,4115,567
|
|
20241101,153400,842356320,4115,4115,4115,4115,0
|
|
20241101,153300,842356320,4115,4115,4115,4115,0
|
|
20241101,153200,842356320,4115,4115,4115,4115,0
|
|
20241101,153100,842356320,4115,4115,4115,4115,0
|
|
20241101,153000,842356320,4115,4115,4115,4115,567
|
|
20241101,152900,840023115,4115,4115,4115,4115,0
|
|
20241101,152800,840023115,4115,4115,4115,4115,0
|
|
20241101,152700,840023115,4115,4115,4115,4115,0
|
|
20241101,152600,840023115,4115,4115,4115,4115,0
|
|
20241101,152500,840023115,4115,4115,4115,4115,0
|
|
20241101,152400,840023115,4115,4115,4115,4115,0
|
|
20241101,152300,840023115,4115,4115,4115,4115,0
|
|
20241101,152200,840023115,4115,4115,4115,4115,0
|
|
20241101,152100,840023115,4115,4115,4115,4115,0
|
|
20241101,152000,840023115,4115,4115,4115,4115,0
|
|
20241101,151900,840023115,4115,4115,4125,4115,408
|
|
20241101,151800,838340830,4115,4115,4115,4115,228
|
|
20241101,151700,837402610,4115,4115,4115,4115,232
|
|
20241101,151600,836447930,4115,4115,4115,4115,6
|
|
20241101,151500,836423240,4120,4120,4120,4120,100
|
|
20241101,151400,836011240,4115,4115,4115,4115,74
|
|
20241101,151300,835706730,4115,4105,4115,4105,214
|
|
20241101,151200,834828130,4105,4105,4105,4105,1000
|
|
20241101,151100,830723130,4105,4105,4105,4105,24
|
|
20241101,151000,830624610,4110,4110,4110,4110,743
|
|
20241101,150900,827570880,4110,4110,4110,4110,0
|
|
20241101,150800,827570880,4110,4115,4115,4110,9073
|
|
20241101,150700,790255840,4115,4120,4120,4115,134
|
|
20241101,150600,789704360,4120,4120,4120,4120,14
|
|
20241101,150500,789646680,4125,4125,4125,4125,9
|
|
20241101,150400,789609555,4120,4125,4125,4120,31
|
|
20241101,150300,789481735,4125,4120,4125,4120,556
|
|
20241101,150200,787190865,4115,4115,4115,4115,0
|
|
20241101,150100,787190865,4115,4115,4115,4115,21
|
|
20241101,150000,787104450,4125,4125,4125,4125,0
|
|
20241101,145900,787104450,4125,4125,4125,4125,0
|
|
20241101,145800,787104450,4125,4125,4125,4125,0
|
|
20241101,145700,787104450,4125,4125,4125,4125,0
|
|
20241101,145600,787104450,4125,4125,4125,4125,10
|
|
20241101,145500,787063200,4125,4125,4125,4125,0
|
|
20241101,145400,787063200,4125,4125,4125,4125,0
|
|
20241101,145300,787063200,4125,4125,4125,4125,300
|
|
20241101,145200,785825700,4125,4125,4125,4125,0
|
|
20241101,145100,785825700,4125,4115,4125,4115,1104
|
|
20241101,145000,781282730,4120,4120,4120,4120,2075
|
|
20241101,144900,772733730,4120,4120,4120,4120,0
|
|
20241101,144800,772733730,4120,4120,4120,4120,29
|
|
20241101,144700,772614250,4120,4120,4120,4120,0
|
|
20241101,144600,772614250,4120,4120,4120,4120,100
|
|
20241101,144500,772202250,4125,4125,4125,4125,0
|
|
20241101,144400,772202250,4125,4120,4125,4120,211
|
|
20241101,144300,771331930,4125,4125,4125,4125,1
|
|
20241101,144200,771327805,4110,4110,4110,4110,4
|
|
20241101,144100,771311365,4125,4115,4125,4115,1283
|
|
20241101,144000,766024495,4105,4105,4105,4105,0
|
|
20241101,143900,766024495,4105,4105,4105,4105,497
|
|
20241101,143800,763984310,4105,4105,4105,4105,429
|
|
20241101,143700,762223265,4105,4105,4105,4105,1157
|
|
20241101,143600,757473780,4105,4105,4105,4105,45
|
|
20241101,143500,757289055,4115,4115,4115,4115,776
|
|
20241101,143400,754095815,4115,4115,4115,4115,0
|
|
20241101,143300,754095815,4115,4110,4115,4105,656
|
|
20241101,143200,751402825,4115,4115,4115,4115,20
|
|
20241101,143100,751320525,4115,4115,4115,4115,66
|
|
20241101,143000,751048935,4110,4110,4110,4110,223
|
|
20241101,142900,750132405,4120,4120,4120,4120,0
|
|
20241101,142800,750132405,4120,4120,4120,4120,0
|
|
20241101,142700,750132405,4120,4120,4120,4120,0
|
|
20241101,142600,750132405,4120,4105,4120,4105,71
|
|
20241101,142500,749840935,4125,4125,4125,4125,0
|
|
20241101,142400,749840935,4125,4125,4125,4125,0
|
|
20241101,142300,749840935,4125,4125,4125,4125,0
|
|
20241101,142200,749840935,4125,4125,4125,4125,0
|
|
20241101,142100,749840935,4125,4125,4125,4125,0
|
|
20241101,142000,749840935,4125,4120,4125,4100,286
|
|
20241101,141900,748667090,4125,4125,4125,4125,0
|
|
20241101,141800,748667090,4125,4125,4125,4125,0
|
|
20241101,141700,748667090,4125,4125,4125,4125,0
|
|
20241101,141600,748667090,4125,4125,4125,4125,0
|
|
20241101,141500,748667090,4125,4125,4125,4125,0
|
|
20241101,141400,748667090,4125,4125,4125,4125,3
|
|
20241101,141300,748654715,4125,4110,4125,4110,3235
|
|
20241101,141200,735342730,4110,4110,4110,4110,0
|
|
20241101,141100,735342730,4110,4110,4110,4110,0
|
|
20241101,141000,735342730,4110,4105,4110,4105,384
|
|
20241101,140900,733766380,4105,4105,4105,4105,500
|
|
20241101,140800,731713880,4105,4105,4105,4105,0
|
|
20241101,140700,731713880,4105,4105,4105,4105,0
|
|
20241101,140600,731713880,4105,4100,4105,4100,1003
|
|
20241101,140500,727601565,4115,4115,4115,4100,1003
|
|
20241101,140400,723489220,4115,4110,4115,4110,1132
|
|
20241101,140300,718836685,4110,4110,4110,4110,0
|
|
20241101,140200,718836685,4110,4110,4110,4110,0
|
|
20241101,140100,718836685,4110,4110,4110,4110,0
|
|
20241101,140000,718836685,4110,4115,4115,4110,21
|
|
20241101,135900,718750325,4115,4115,4115,4115,15
|
|
20241101,135800,718688600,4115,4115,4115,4115,0
|
|
20241101,135700,718688600,4115,4115,4115,4115,5
|
|
20241101,135600,718668025,4115,4115,4115,4115,0
|
|
20241101,135500,718668025,4115,4115,4115,4115,0
|
|
20241101,135400,718668025,4115,4100,4115,4100,1265
|
|
20241101,135300,713481480,4115,4115,4115,4115,0
|
|
20241101,135200,713481480,4115,4115,4115,4110,4
|
|
20241101,135100,713465030,4120,4120,4120,4120,0
|
|
20241101,135000,713465030,4120,4120,4120,4120,2
|
|
20241101,134900,713456790,4125,4105,4125,4105,205
|
|
20241101,134800,712613865,4105,4105,4105,4105,0
|
|
20241101,134700,712613865,4105,4105,4105,4105,0
|
|
20241101,134600,712613865,4105,4100,4105,4100,1001
|
|
20241101,134500,708509760,4105,4105,4105,4105,0
|
|
20241101,134400,708509760,4105,4105,4105,4105,609
|
|
20241101,134300,706009815,4120,4120,4120,4120,0
|
|
20241101,134200,706009815,4120,4120,4120,4120,1
|
|
20241101,134100,706005695,4115,4110,4115,4110,242
|
|
20241101,134000,705009870,4115,4115,4115,4115,0
|
|
20241101,133900,705009870,4115,4115,4115,4115,0
|
|
20241101,133800,705009870,4115,4115,4115,4115,0
|
|
20241101,133700,705009870,4115,4105,4115,4105,18
|
|
20241101,133600,704935910,4115,4115,4115,4115,0
|
|
20241101,133500,704935910,4115,4115,4115,4115,0
|
|
20241101,133400,704935910,4115,4115,4115,4115,0
|
|
20241101,133300,704935910,4115,4100,4115,4100,67
|
|
20241101,133200,704660460,4115,4115,4115,4115,0
|
|
20241101,133100,704660460,4115,4115,4115,4115,0
|
|
20241101,133000,704660460,4115,4100,4115,4100,66
|
|
20241101,132900,704389845,4115,4115,4115,4115,6
|
|
20241101,132800,704365155,4115,4110,4115,4110,108
|
|
20241101,132700,703921260,4110,4110,4110,4110,3
|
|
20241101,132600,703908930,4105,4105,4105,4105,18
|
|
20241101,132500,703835040,4110,4105,4110,4105,172
|
|
20241101,132400,703128975,4120,4120,4120,4120,6
|
|
20241101,132300,703104255,4120,4120,4120,4120,0
|
|
20241101,132200,703104255,4120,4120,4120,4120,20
|
|
20241101,132100,703021855,4125,4125,4125,4125,0
|
|
20241101,132000,703021855,4125,4125,4125,4125,0
|
|
20241101,131900,703021855,4125,4125,4125,4125,0
|
|
20241101,131800,703021855,4125,4125,4125,4125,0
|
|
20241101,131700,703021855,4125,4125,4125,4125,22
|
|
20241101,131600,702931105,4125,4125,4125,4125,0
|
|
20241101,131500,702931105,4125,4105,4125,4105,51
|
|
20241101,131400,702721730,4125,4125,4125,4125,0
|
|
20241101,131300,702721730,4125,4125,4125,4125,0
|
|
20241101,131200,702721730,4125,4125,4125,4125,0
|
|
20241101,131100,702721730,4125,4125,4125,4125,48
|
|
20241101,131000,702523730,4135,4135,4135,4135,0
|
|
20241101,130900,702523730,4135,4135,4135,4135,0
|
|
20241101,130800,702523730,4135,4135,4135,4135,1
|
|
20241101,130700,702519595,4135,4135,4135,4135,5
|
|
20241101,130600,702498920,4135,4105,4135,4105,115
|
|
20241101,130500,702026815,4135,4115,4140,4100,2718
|
|
20241101,130400,690866625,4140,4140,4140,4140,1
|
|
20241101,130300,690862485,4115,4115,4115,4115,8
|
|
20241101,130200,690829565,4135,4125,4135,4125,1461
|
|
20241101,130100,684789565,4135,4135,4135,4135,0
|
|
20241101,130000,684789565,4135,4135,4135,4135,0
|
|
20241101,125900,684789565,4135,4135,4135,4135,0
|
|
20241101,125800,684789565,4135,4135,4135,4135,0
|
|
20241101,125700,684789565,4135,4135,4135,4135,0
|
|
20241101,125600,684789565,4135,4135,4135,4135,0
|
|
20241101,125500,684789565,4135,4135,4135,4135,0
|
|
20241101,125400,684789565,4135,4135,4135,4135,0
|
|
20241101,125300,684789565,4135,4135,4135,4135,0
|
|
20241101,125200,684789565,4135,4135,4135,4135,4
|
|
20241101,125100,684773025,4135,4135,4135,4135,0
|
|
20241101,125000,684773025,4135,4135,4135,4135,100
|
|
20241101,124900,684359525,4135,4135,4135,4135,0
|
|
20241101,124800,684359525,4135,4135,4135,4135,0
|
|
20241101,124700,684359525,4135,4135,4135,4135,2
|
|
20241101,124600,684351255,4135,4135,4135,4135,0
|
|
20241101,124500,684351255,4135,4130,4135,4130,81
|
|
20241101,124400,684016675,4130,4115,4130,4105,3814
|
|
20241101,124300,668352650,4110,4110,4110,4110,3
|
|
20241101,124200,668340320,4110,4115,4115,4110,481
|
|
20241101,124100,666362660,4110,4110,4110,4110,0
|
|
20241101,124000,666362660,4110,4110,4110,4110,0
|
|
20241101,123900,666362660,4110,4110,4110,4110,0
|
|
20241101,123800,666362660,4110,4110,4110,4110,0
|
|
20241101,123700,666362660,4110,4110,4110,4110,0
|
|
20241101,123600,666362660,4110,4130,4130,4110,54
|
|
20241101,123500,666139715,4130,4130,4130,4130,1
|
|
20241101,123400,666135585,4125,4125,4125,4125,98
|
|
20241101,123300,665731335,4110,4110,4110,4110,0
|
|
20241101,123200,665731335,4110,4110,4110,4110,0
|
|
20241101,123100,665731335,4110,4110,4110,4110,0
|
|
20241101,123000,665731335,4110,4110,4110,4110,0
|
|
20241101,122900,665731335,4110,4110,4110,4110,0
|
|
20241101,122800,665731335,4110,4110,4110,4110,0
|
|
20241101,122700,665731335,4110,4110,4110,4110,0
|
|
20241101,122600,665731335,4110,4110,4110,4110,0
|
|
20241101,122500,665731335,4110,4110,4110,4110,0
|
|
20241101,122400,665731335,4110,4110,4110,4110,5
|
|
20241101,122300,665710785,4110,4110,4110,4110,0
|
|
20241101,122200,665710785,4110,4110,4110,4110,0
|
|
20241101,122100,665710785,4110,4110,4110,4110,122
|
|
20241101,122000,665209365,4110,4110,4110,4110,0
|
|
20241101,121900,665209365,4110,4110,4110,4110,6
|
|
20241101,121800,665184705,4140,4140,4140,4140,0
|
|
20241101,121700,665184705,4140,4140,4140,4140,0
|
|
20241101,121600,665184705,4140,4140,4140,4140,0
|
|
20241101,121500,665184705,4140,4140,4140,4140,0
|
|
20241101,121400,665184705,4140,4140,4140,4140,0
|
|
20241101,121300,665184705,4140,4140,4140,4140,0
|
|
20241101,121200,665184705,4140,4140,4140,4140,0
|
|
20241101,121100,665184705,4140,4140,4140,4140,0
|
|
20241101,121000,665184705,4140,4135,4140,4135,120
|
|
20241101,120900,664688205,4135,4135,4135,4135,0
|
|
20241101,120800,664688205,4135,4135,4135,4135,0
|
|
20241101,120700,664688205,4135,4135,4135,4135,0
|
|
20241101,120600,664688205,4135,4135,4135,4135,0
|
|
20241101,120500,664688205,4135,4135,4135,4135,0
|
|
20241101,120400,664688205,4135,4135,4135,4135,18
|
|
20241101,120300,664613775,4135,4135,4135,4135,1
|
|
20241101,120200,664609640,4130,4130,4130,4130,0
|
|
20241101,120100,664609640,4130,4130,4130,4130,0
|
|
20241101,120000,664609640,4130,4130,4130,4130,117
|
|
20241101,115900,664126430,4130,4130,4130,4130,77
|
|
20241101,115800,663808420,4130,4130,4130,4130,2
|
|
20241101,115700,663800160,4110,4110,4110,4110,0
|
|
20241101,115600,663800160,4110,4110,4110,4110,0
|
|
20241101,115500,663800160,4110,4110,4110,4110,0
|
|
20241101,115400,663800160,4110,4110,4110,4110,0
|
|
20241101,115300,663800160,4110,4110,4110,4110,26
|
|
20241101,115200,663693300,4140,4110,4140,4100,786
|
|
20241101,115100,660459940,4110,4120,4120,4110,500
|
|
20241101,115000,658404560,4120,4120,4120,4120,0
|
|
20241101,114900,658404560,4120,4120,4120,4120,0
|
|
20241101,114800,658404560,4120,4120,4120,4120,0
|
|
20241101,114700,658404560,4120,4120,4120,4120,0
|
|
20241101,114600,658404560,4120,4120,4120,4120,0
|
|
20241101,114500,658404560,4120,4120,4120,4120,0
|
|
20241101,114400,658404560,4120,4120,4120,4120,0
|
|
20241101,114300,658404560,4120,4155,4155,4120,62
|
|
20241101,114200,658147300,4155,4155,4155,4155,7
|
|
20241101,114100,658118215,4155,4155,4155,4155,39
|
|
20241101,114000,657956170,4155,4155,4155,4155,0
|
|
20241101,113900,657956170,4155,4130,4155,4130,100
|
|
20241101,113800,657542690,4110,4110,4110,4110,0
|
|
20241101,113700,657542690,4110,4130,4130,4110,5715
|
|
20241101,113600,634006005,4145,4145,4145,4145,0
|
|
20241101,113500,634006005,4145,4130,4145,4130,2
|
|
20241101,113400,633997730,4165,4165,4165,4165,0
|
|
20241101,113300,633997730,4165,4165,4165,4165,0
|
|
20241101,113200,633997730,4165,4130,4165,4130,8
|
|
20241101,113100,633964565,4160,4150,4160,4130,572
|
|
20241101,113000,631590060,4150,4150,4150,4150,99
|
|
20241101,112900,631179210,4150,4130,4150,4130,2
|
|
20241101,112800,631170930,4130,4130,4130,4130,20
|
|
20241101,112700,631088330,4150,4150,4150,4150,0
|
|
20241101,112600,631088330,4150,4150,4150,4150,1
|
|
20241101,112500,631084180,4125,4105,4145,4105,8861
|
|
20241101,112400,594542935,4105,4105,4110,4105,32
|
|
20241101,112300,594411570,4105,4105,4105,4105,58
|
|
20241101,112200,594173480,4110,4105,4110,4105,5
|
|
20241101,112100,594152935,4105,4105,4105,4105,0
|
|
20241101,112000,594152935,4105,4105,4105,4105,0
|
|
20241101,111900,594152935,4105,4105,4105,4105,57
|
|
20241101,111800,593918950,4105,4105,4105,4105,0
|
|
20241101,111700,593918950,4105,4090,4105,4090,1001
|
|
20241101,111600,589824845,4090,4095,4095,4090,5000
|
|
20241101,111500,569369845,4115,4115,4115,4115,0
|
|
20241101,111400,569369845,4115,4115,4115,4115,2
|
|
20241101,111300,569361615,4115,4095,4115,4095,9311
|
|
20241101,111200,531167730,4090,4100,4100,4090,37929
|
|
20241101,111100,376010705,4100,4100,4115,4100,1501
|
|
20241101,111000,369856590,4115,4115,4115,4115,0
|
|
20241101,110900,369856590,4115,4110,4115,4110,1366
|
|
20241101,110800,364242005,4100,4100,4100,4100,38
|
|
20241101,110700,364086205,4100,4100,4100,4100,0
|
|
20241101,110600,364086205,4100,4100,4100,4100,4
|
|
20241101,110500,364069805,4115,4115,4115,4115,0
|
|
20241101,110400,364069805,4115,4115,4115,4115,1
|
|
20241101,110300,364065690,4105,4105,4105,4105,2000
|
|
20241101,110200,355855690,4125,4120,4125,4105,1001
|
|
20241101,110100,351746505,4120,4115,4120,4110,83
|
|
20241101,110000,351404750,4120,4120,4120,4120,0
|
|
20241101,105900,351404750,4120,4120,4120,4120,0
|
|
20241101,105800,351404750,4120,4110,4120,4110,1001
|
|
20241101,105700,347290630,4120,4120,4120,4120,0
|
|
20241101,105600,347290630,4120,4120,4120,4120,0
|
|
20241101,105500,347290630,4120,4120,4120,4120,1
|
|
20241101,105400,347286510,4110,4115,4125,4110,53
|
|
20241101,105300,347068280,4110,4110,4110,4110,0
|
|
20241101,105200,347068280,4110,4110,4110,4110,0
|
|
20241101,105100,347068280,4110,4110,4110,4110,0
|
|
20241101,105000,347068280,4110,4110,4110,4110,3
|
|
20241101,104900,347055950,4140,4120,4140,4110,306
|
|
20241101,104800,345793895,4120,4120,4120,4120,0
|
|
20241101,104700,345793895,4120,4120,4120,4120,1
|
|
20241101,104600,345789775,4125,4125,4125,4125,0
|
|
20241101,104500,345789775,4125,4125,4125,4125,0
|
|
20241101,104400,345789775,4125,4125,4125,4125,0
|
|
20241101,104300,345789775,4125,4120,4125,4120,42
|
|
20241101,104200,345616615,4115,4120,4120,4115,13
|
|
20241101,104100,345563115,4115,4115,4115,4115,9
|
|
20241101,104000,345526080,4120,4120,4120,4120,1
|
|
20241101,103900,345521960,4120,4115,4120,4115,31
|
|
20241101,103800,345394295,4115,4115,4115,4115,8
|
|
20241101,103700,345361375,4115,4115,4115,4115,1000
|
|
20241101,103600,341246375,4120,4120,4120,4120,128
|
|
20241101,103500,340719015,4115,4115,4115,4115,4
|
|
20241101,103400,340702555,4120,4115,4120,4115,26
|
|
20241101,103300,340595460,4115,4115,4115,4115,0
|
|
20241101,103200,340595460,4115,4115,4115,4115,4
|
|
20241101,103100,340579000,4120,4115,4120,4115,111
|
|
20241101,103000,340121720,4115,4115,4115,4115,28
|
|
20241101,102900,340006500,4120,4120,4120,4120,0
|
|
20241101,102800,340006500,4120,4120,4120,4120,0
|
|
20241101,102700,340006500,4120,4120,4120,4120,0
|
|
20241101,102600,340006500,4120,4105,4120,4105,457
|
|
20241101,102500,338124060,4105,4105,4105,4105,4
|
|
20241101,102400,338107640,4110,4110,4110,4110,40
|
|
20241101,102300,337943240,4100,4100,4100,4100,1
|
|
20241101,102200,337939140,4120,4120,4120,4120,0
|
|
20241101,102100,337939140,4120,4120,4120,4120,0
|
|
20241101,102000,337939140,4120,4100,4120,4100,47
|
|
20241101,101900,337746080,4100,4095,4100,4095,55
|
|
20241101,101800,337520670,4095,4095,4095,4095,34
|
|
20241101,101700,337381440,4095,4100,4100,4095,68
|
|
20241101,101600,337102880,4100,4095,4100,4095,533
|
|
20241101,101500,334917670,4095,4095,4105,4095,1027
|
|
20241101,101400,330712095,4095,4095,4095,4095,0
|
|
20241101,101300,330712095,4095,4110,4110,4095,1606
|
|
20241101,101200,324130665,4110,4110,4110,4110,20
|
|
20241101,101100,324048465,4105,4100,4105,4100,57
|
|
20241101,101000,323814665,4100,4100,4100,4100,159
|
|
20241101,100900,323162765,4115,4115,4115,4100,208
|
|
20241101,100800,322309920,4115,4100,4115,4100,426
|
|
20241101,100700,320563290,4115,4115,4115,4100,3
|
|
20241101,100600,320550960,4110,4105,4110,4100,352
|
|
20241101,100500,319107330,4100,4110,4110,4100,2730
|
|
20241101,100400,307893490,4115,4115,4115,4115,284
|
|
20241101,100300,306724830,4125,4125,4125,4125,0
|
|
20241101,100200,306724830,4125,4115,4130,4115,14
|
|
20241101,100100,306667085,4115,4130,4130,4115,64
|
|
20241101,100000,306403360,4165,4165,4165,4165,1
|
|
20241101,095900,306399195,4165,4125,4165,4125,1588
|
|
20241101,095800,299792280,4130,4125,4130,4120,51
|
|
20241101,095700,299581920,4120,4120,4120,4120,25
|
|
20241101,095600,299478920,4125,4130,4130,4125,29
|
|
20241101,095500,299359250,4130,4135,4135,4130,50
|
|
20241101,095400,299152655,4145,4145,4145,4145,11
|
|
20241101,095300,299107060,4150,4150,4150,4150,1
|
|
20241101,095200,299102910,4165,4165,4165,4165,0
|
|
20241101,095100,299102910,4165,4130,4165,4130,911
|
|
20241101,095000,295309750,4165,4130,4165,4130,1959
|
|
20241101,094900,287218975,4130,4165,4165,4130,14
|
|
20241101,094800,287160700,4165,4165,4165,4165,180
|
|
20241101,094700,286411000,4165,4165,4165,4165,2
|
|
20241101,094600,286402670,4130,4160,4165,4130,203
|
|
20241101,094500,285558160,4160,4160,4160,4160,600
|
|
20241101,094400,283062160,4160,4160,4160,4160,500
|
|
20241101,094300,280982160,4160,4160,4160,4160,200
|
|
20241101,094200,280150160,4160,4135,4160,4120,4053
|
|
20241101,094100,263409935,4160,4160,4160,4160,0
|
|
20241101,094000,263409935,4160,4160,4160,4160,1
|
|
20241101,093900,263405775,4135,4135,4135,4135,6
|
|
20241101,093800,263380965,4160,4160,4160,4160,50
|
|
20241101,093700,263172965,4160,4155,4160,4150,369
|
|
20241101,093600,261638930,4160,4160,4160,4160,0
|
|
20241101,093500,261638930,4160,4160,4160,4160,242
|
|
20241101,093400,260632210,4160,4130,4160,4130,1128
|
|
20241101,093300,255973540,4160,4130,4160,4130,21
|
|
20241101,093200,255886780,4165,4165,4165,4165,1512
|
|
20241101,093100,249589300,4165,4140,4165,4140,400
|
|
20241101,093000,247933275,4140,4140,4140,4140,2
|
|
20241101,092900,247924995,4140,4115,4140,4115,5922
|
|
20241101,092800,223433460,4100,4100,4100,4100,1002
|
|
20241101,092700,219325260,4100,4110,4110,4100,5033
|
|
20241101,092600,198688155,4110,4110,4110,4110,1
|
|
20241101,092500,198684045,4120,4120,4120,4120,1
|
|
20241101,092400,198679925,4110,4110,4110,4110,3
|
|
20241101,092300,198667595,4115,4115,4115,4115,0
|
|
20241101,092200,198667595,4115,4115,4115,4115,0
|
|
20241101,092100,198667595,4115,4115,4135,4115,2743
|
|
20241101,092000,187380130,4115,4125,4125,4115,7017
|
|
20241101,091900,158493485,4125,4140,4140,4125,447
|
|
20241101,091800,156648115,4145,4150,4150,4145,115
|
|
20241101,091700,156170875,4150,4150,4150,4150,34
|
|
20241101,091600,156029775,4150,4160,4165,4150,2654
|
|
20241101,091500,145003295,4160,4165,4200,4150,5250
|
|
20241101,091400,123083010,4160,4155,4160,4155,1146
|
|
20241101,091300,118319460,4150,4150,4150,4150,820
|
|
20241101,091200,114916460,4150,4150,4150,4150,0
|
|
20241101,091100,114916460,4150,4135,4150,4135,584
|
|
20241101,091000,112494360,4150,4150,4150,4150,15
|
|
20241101,090900,112432110,4160,4160,4160,4160,0
|
|
20241101,090800,112432110,4160,4155,4160,4155,336
|
|
20241101,090700,111036025,4155,4150,4155,4150,1702
|
|
20241101,090600,103972715,4155,4120,4155,4120,190
|
|
20241101,090500,103189880,4155,4170,4170,4130,5316
|
|
20241101,090400,81231090,4145,4195,4195,4145,323
|
|
20241101,090300,79876760,4195,4155,4195,4155,5623
|
|
20241101,090200,56498555,4155,4110,4155,4110,5777
|
|
20241101,090100,32718130,4070,4115,4115,4070,6758
|
|
20241101,090000,4930835,4105,4070,4200,4070,1204
|