673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201000,778794740,9200,9200,9200,9200,4305
|
|
20241101,200900,778794740,9200,9200,9200,9200,0
|
|
20241101,200800,778794740,9200,9200,9200,9200,0
|
|
20241101,200700,778794740,9200,9200,9200,9200,0
|
|
20241101,200600,778794740,9200,9200,9200,9200,0
|
|
20241101,200500,778794740,9200,9200,9200,9200,0
|
|
20241101,200400,778794740,9200,9200,9200,9200,0
|
|
20241101,200300,778794740,9200,9200,9200,9200,0
|
|
20241101,200200,778794740,9200,9200,9200,9200,0
|
|
20241101,200100,778794740,9200,9200,9200,9200,0
|
|
20241101,200000,778794740,9200,9200,9200,9200,0
|
|
20241101,195900,778794740,9200,9200,9200,9200,0
|
|
20241101,195800,778794740,9200,9200,9200,9200,0
|
|
20241101,195700,778794740,9200,9200,9200,9200,0
|
|
20241101,195600,778794740,9200,9200,9200,9200,0
|
|
20241101,195500,778794740,9200,9200,9200,9200,0
|
|
20241101,195400,778794740,9200,9200,9200,9200,0
|
|
20241101,195300,778794740,9200,9200,9200,9200,0
|
|
20241101,195200,778794740,9200,9200,9200,9200,0
|
|
20241101,195100,778794740,9200,9200,9200,9200,0
|
|
20241101,195000,778794740,9200,9200,9200,9200,0
|
|
20241101,194900,778794740,9200,9200,9200,9200,0
|
|
20241101,194800,778794740,9200,9200,9200,9200,0
|
|
20241101,194700,778794740,9200,9200,9200,9200,0
|
|
20241101,194600,778794740,9200,9200,9200,9200,0
|
|
20241101,194500,778794740,9200,9200,9200,9200,0
|
|
20241101,194400,778794740,9200,9200,9200,9200,0
|
|
20241101,194300,778794740,9200,9200,9200,9200,0
|
|
20241101,194200,778794740,9200,9200,9200,9200,0
|
|
20241101,194100,778794740,9200,9200,9200,9200,0
|
|
20241101,194000,778794740,9200,9200,9200,9200,4305
|
|
20241101,193900,778794740,9200,9200,9200,9200,0
|
|
20241101,193800,778794740,9200,9200,9200,9200,0
|
|
20241101,193700,778794740,9200,9200,9200,9200,0
|
|
20241101,193600,778794740,9200,9200,9200,9200,0
|
|
20241101,193500,778794740,9200,9200,9200,9200,0
|
|
20241101,193400,778794740,9200,9200,9200,9200,0
|
|
20241101,193300,778794740,9200,9200,9200,9200,0
|
|
20241101,193200,778794740,9200,9200,9200,9200,0
|
|
20241101,193100,778794740,9200,9200,9200,9200,0
|
|
20241101,193000,778794740,9200,9200,9200,9200,0
|
|
20241101,192900,778794740,9200,9200,9200,9200,0
|
|
20241101,192800,778794740,9200,9200,9200,9200,0
|
|
20241101,192700,778794740,9200,9200,9200,9200,0
|
|
20241101,192600,778794740,9200,9200,9200,9200,0
|
|
20241101,192500,778794740,9200,9200,9200,9200,0
|
|
20241101,192400,778794740,9200,9200,9200,9200,0
|
|
20241101,192300,778794740,9200,9200,9200,9200,0
|
|
20241101,192200,778794740,9200,9200,9200,9200,0
|
|
20241101,192100,778794740,9200,9200,9200,9200,0
|
|
20241101,192000,778794740,9200,9200,9200,9200,0
|
|
20241101,191900,778794740,9200,9200,9200,9200,0
|
|
20241101,191800,778794740,9200,9200,9200,9200,0
|
|
20241101,191700,778794740,9200,9200,9200,9200,0
|
|
20241101,191600,778794740,9200,9200,9200,9200,0
|
|
20241101,191500,778794740,9200,9200,9200,9200,0
|
|
20241101,191400,778794740,9200,9200,9200,9200,0
|
|
20241101,191300,778794740,9200,9200,9200,9200,0
|
|
20241101,191200,778794740,9200,9200,9200,9200,0
|
|
20241101,191100,778794740,9200,9200,9200,9200,0
|
|
20241101,191000,778794740,9200,9200,9200,9200,4305
|
|
20241101,190900,778794740,9200,9200,9200,9200,0
|
|
20241101,190800,778794740,9200,9200,9200,9200,0
|
|
20241101,190700,778794740,9200,9200,9200,9200,0
|
|
20241101,190600,778794740,9200,9200,9200,9200,0
|
|
20241101,190500,778794740,9200,9200,9200,9200,0
|
|
20241101,190400,778794740,9200,9200,9200,9200,0
|
|
20241101,190300,778794740,9200,9200,9200,9200,0
|
|
20241101,190200,778794740,9200,9200,9200,9200,0
|
|
20241101,190100,778794740,9200,9200,9200,9200,0
|
|
20241101,190000,778794740,9200,9200,9200,9200,0
|
|
20241101,185900,778794740,9200,9200,9200,9200,0
|
|
20241101,185800,778794740,9200,9200,9200,9200,0
|
|
20241101,185700,778794740,9200,9200,9200,9200,0
|
|
20241101,185600,778794740,9200,9200,9200,9200,0
|
|
20241101,185500,778794740,9200,9200,9200,9200,0
|
|
20241101,185400,778794740,9200,9200,9200,9200,0
|
|
20241101,185300,778794740,9200,9200,9200,9200,0
|
|
20241101,185200,778794740,9200,9200,9200,9200,0
|
|
20241101,185100,778794740,9200,9200,9200,9200,0
|
|
20241101,185000,778794740,9200,9200,9200,9200,0
|
|
20241101,184900,778794740,9200,9200,9200,9200,0
|
|
20241101,184800,778794740,9200,9200,9200,9200,0
|
|
20241101,184700,778794740,9200,9200,9200,9200,0
|
|
20241101,184600,778794740,9200,9200,9200,9200,0
|
|
20241101,184500,778794740,9200,9200,9200,9200,0
|
|
20241101,184400,778794740,9200,9200,9200,9200,0
|
|
20241101,184300,778794740,9200,9200,9200,9200,0
|
|
20241101,184200,778794740,9200,9200,9200,9200,0
|
|
20241101,184100,778794740,9200,9200,9200,9200,0
|
|
20241101,184000,778794740,9200,9200,9200,9200,4305
|
|
20241101,183900,778794740,9200,9200,9200,9200,0
|
|
20241101,183800,778794740,9200,9200,9200,9200,0
|
|
20241101,183700,778794740,9200,9200,9200,9200,0
|
|
20241101,183600,778794740,9200,9200,9200,9200,0
|
|
20241101,183500,778794740,9200,9200,9200,9200,0
|
|
20241101,183400,778794740,9200,9200,9200,9200,0
|
|
20241101,183300,778794740,9200,9200,9200,9200,0
|
|
20241101,183200,778794740,9200,9200,9200,9200,0
|
|
20241101,183100,778794740,9200,9200,9200,9200,0
|
|
20241101,183000,778794740,9200,9200,9200,9200,0
|
|
20241101,182900,778794740,9200,9200,9200,9200,0
|
|
20241101,182800,778794740,9200,9200,9200,9200,0
|
|
20241101,182700,778794740,9200,9200,9200,9200,0
|
|
20241101,182600,778794740,9200,9200,9200,9200,0
|
|
20241101,182500,778794740,9200,9200,9200,9200,0
|
|
20241101,182400,778794740,9200,9200,9200,9200,0
|
|
20241101,182300,778794740,9200,9200,9200,9200,0
|
|
20241101,182200,778794740,9200,9200,9200,9200,0
|
|
20241101,182100,778794740,9200,9200,9200,9200,0
|
|
20241101,182000,778794740,9200,9200,9200,9200,0
|
|
20241101,181900,778794740,9200,9200,9200,9200,0
|
|
20241101,181800,778794740,9200,9200,9200,9200,0
|
|
20241101,181700,778794740,9200,9200,9200,9200,0
|
|
20241101,181600,778794740,9200,9200,9200,9200,0
|
|
20241101,181500,778794740,9200,9200,9200,9200,0
|
|
20241101,181400,778794740,9200,9200,9200,9200,0
|
|
20241101,181300,778794740,9200,9200,9200,9200,0
|
|
20241101,181200,778794740,9200,9200,9200,9200,0
|
|
20241101,181100,778794740,9200,9200,9200,9200,0
|
|
20241101,181000,778794740,9200,9200,9200,9200,4305
|
|
20241101,180900,778794740,9200,9200,9200,9200,0
|
|
20241101,180800,778794740,9200,9200,9200,9200,0
|
|
20241101,180700,778794740,9200,9200,9200,9200,0
|
|
20241101,180600,778794740,9200,9200,9200,9200,0
|
|
20241101,180500,778794740,9200,9200,9200,9200,0
|
|
20241101,180400,778794740,9200,9200,9200,9200,0
|
|
20241101,180300,778794740,9200,9200,9200,9200,0
|
|
20241101,180200,778794740,9200,9200,9200,9200,0
|
|
20241101,180100,778794740,9200,9200,9200,9200,0
|
|
20241101,180000,778794740,9200,9200,9200,9200,0
|
|
20241101,175900,778794740,9200,9200,9200,9200,0
|
|
20241101,175800,778794740,9200,9200,9200,9200,0
|
|
20241101,175700,778794740,9200,9200,9200,9200,0
|
|
20241101,175600,778794740,9200,9200,9200,9200,0
|
|
20241101,175500,778794740,9200,9200,9200,9200,0
|
|
20241101,175400,778794740,9200,9200,9200,9200,0
|
|
20241101,175300,778794740,9200,9200,9200,9200,0
|
|
20241101,175200,778794740,9200,9200,9200,9200,0
|
|
20241101,175100,778794740,9200,9200,9200,9200,0
|
|
20241101,175000,778794740,9200,9200,9200,9200,0
|
|
20241101,174900,778794740,9200,9200,9200,9200,0
|
|
20241101,174800,778794740,9200,9200,9200,9200,0
|
|
20241101,174700,778794740,9200,9200,9200,9200,0
|
|
20241101,174600,778794740,9200,9200,9200,9200,0
|
|
20241101,174500,778794740,9200,9200,9200,9200,0
|
|
20241101,174400,778794740,9200,9200,9200,9200,0
|
|
20241101,174300,778794740,9200,9200,9200,9200,0
|
|
20241101,174200,778794740,9200,9200,9200,9200,0
|
|
20241101,174100,778794740,9200,9200,9200,9200,0
|
|
20241101,174000,778794740,9200,9200,9200,9200,4305
|
|
20241101,173900,778794740,9200,9200,9200,9200,0
|
|
20241101,173800,778794740,9200,9200,9200,9200,0
|
|
20241101,173700,778794740,9200,9200,9200,9200,0
|
|
20241101,173600,778794740,9200,9200,9200,9200,0
|
|
20241101,173500,778794740,9200,9200,9200,9200,0
|
|
20241101,173400,778794740,9200,9200,9200,9200,0
|
|
20241101,173300,778794740,9200,9200,9200,9200,0
|
|
20241101,173200,778794740,9200,9200,9200,9200,0
|
|
20241101,173100,778794740,9200,9200,9200,9200,0
|
|
20241101,173000,778794740,9200,9200,9200,9200,0
|
|
20241101,172900,778794740,9200,9200,9200,9200,0
|
|
20241101,172800,778794740,9200,9200,9200,9200,0
|
|
20241101,172700,778794740,9200,9200,9200,9200,0
|
|
20241101,172600,778794740,9200,9200,9200,9200,0
|
|
20241101,172500,778794740,9200,9200,9200,9200,0
|
|
20241101,172400,778794740,9200,9200,9200,9200,0
|
|
20241101,172300,778794740,9200,9200,9200,9200,0
|
|
20241101,172200,778794740,9200,9200,9200,9200,0
|
|
20241101,172100,778794740,9200,9200,9200,9200,0
|
|
20241101,172000,778794740,9200,9200,9200,9200,0
|
|
20241101,171900,778794740,9200,9200,9200,9200,0
|
|
20241101,171800,778794740,9200,9200,9200,9200,0
|
|
20241101,171700,778794740,9200,9200,9200,9200,0
|
|
20241101,171600,778794740,9200,9200,9200,9200,0
|
|
20241101,171500,778794740,9200,9200,9200,9200,0
|
|
20241101,171400,778794740,9200,9200,9200,9200,0
|
|
20241101,171300,778794740,9200,9200,9200,9200,0
|
|
20241101,171200,778794740,9200,9200,9200,9200,0
|
|
20241101,171100,778794740,9200,9200,9200,9200,0
|
|
20241101,171000,778794740,9200,9200,9200,9200,4305
|
|
20241101,170900,778794740,9200,9200,9200,9200,0
|
|
20241101,170800,778794740,9200,9200,9200,9200,0
|
|
20241101,170700,778794740,9200,9200,9200,9200,0
|
|
20241101,170600,778794740,9200,9200,9200,9200,0
|
|
20241101,170500,778794740,9200,9200,9200,9200,0
|
|
20241101,170400,778794740,9200,9200,9200,9200,0
|
|
20241101,170300,778794740,9200,9200,9200,9200,0
|
|
20241101,170200,778794740,9200,9200,9200,9200,0
|
|
20241101,170100,778794740,9200,9200,9200,9200,0
|
|
20241101,170000,778794740,9200,9200,9200,9200,0
|
|
20241101,165900,778794740,9200,9200,9200,9200,0
|
|
20241101,165800,778794740,9200,9200,9200,9200,0
|
|
20241101,165700,778794740,9200,9200,9200,9200,0
|
|
20241101,165600,778794740,9200,9200,9200,9200,0
|
|
20241101,165500,778794740,9200,9200,9200,9200,0
|
|
20241101,165400,778794740,9200,9200,9200,9200,0
|
|
20241101,165300,778794740,9200,9200,9200,9200,0
|
|
20241101,165200,778794740,9200,9200,9200,9200,0
|
|
20241101,165100,778794740,9200,9200,9200,9200,0
|
|
20241101,165000,778794740,9200,9200,9200,9200,0
|
|
20241101,164900,778794740,9200,9200,9200,9200,0
|
|
20241101,164800,778794740,9200,9200,9200,9200,0
|
|
20241101,164700,778794740,9200,9200,9200,9200,0
|
|
20241101,164600,778794740,9200,9200,9200,9200,0
|
|
20241101,164500,778794740,9200,9200,9200,9200,0
|
|
20241101,164400,778794740,9200,9200,9200,9200,0
|
|
20241101,164300,778794740,9200,9200,9200,9200,0
|
|
20241101,164200,778794740,9200,9200,9200,9200,0
|
|
20241101,164100,778794740,9200,9200,9200,9200,0
|
|
20241101,164000,778794740,9200,9200,9200,9200,4305
|
|
20241101,163900,778794740,9200,9200,9200,9200,0
|
|
20241101,163800,778794740,9200,9200,9200,9200,0
|
|
20241101,163700,778794740,9200,9200,9200,9200,0
|
|
20241101,163600,778794740,9200,9200,9200,9200,0
|
|
20241101,163500,778794740,9200,9200,9200,9200,0
|
|
20241101,163400,778794740,9200,9200,9200,9200,0
|
|
20241101,163300,778794740,9200,9200,9200,9200,0
|
|
20241101,163200,778794740,9200,9200,9200,9200,0
|
|
20241101,163100,778794740,9200,9200,9200,9200,0
|
|
20241101,163000,778794740,9200,9200,9200,9200,0
|
|
20241101,162900,778794740,9200,9200,9200,9200,0
|
|
20241101,162800,778794740,9200,9200,9200,9200,0
|
|
20241101,162700,778794740,9200,9200,9200,9200,0
|
|
20241101,162600,778794740,9200,9200,9200,9200,0
|
|
20241101,162500,778794740,9200,9200,9200,9200,0
|
|
20241101,162400,778794740,9200,9200,9200,9200,0
|
|
20241101,162300,778794740,9200,9200,9200,9200,0
|
|
20241101,162200,778794740,9200,9200,9200,9200,0
|
|
20241101,162100,778794740,9200,9200,9200,9200,0
|
|
20241101,162000,778794740,9200,9200,9200,9200,0
|
|
20241101,161900,778794740,9200,9200,9200,9200,0
|
|
20241101,161800,778794740,9200,9200,9200,9200,0
|
|
20241101,161700,778794740,9200,9200,9200,9200,0
|
|
20241101,161600,778794740,9200,9200,9200,9200,0
|
|
20241101,161500,778794740,9200,9200,9200,9200,0
|
|
20241101,161400,778794740,9200,9200,9200,9200,0
|
|
20241101,161300,778794740,9200,9200,9200,9200,0
|
|
20241101,161200,778794740,9200,9200,9200,9200,0
|
|
20241101,161100,778794740,9200,9200,9200,9200,0
|
|
20241101,161000,778794740,9200,9200,9200,9200,4305
|
|
20241101,160900,778794740,9200,9200,9200,9200,0
|
|
20241101,160800,778794740,9200,9200,9200,9200,0
|
|
20241101,160700,778794740,9200,9200,9200,9200,0
|
|
20241101,160600,778794740,9200,9200,9200,9200,0
|
|
20241101,160500,778794740,9200,9200,9200,9200,0
|
|
20241101,160400,778794740,9200,9200,9200,9200,0
|
|
20241101,160300,778794740,9200,9200,9200,9200,0
|
|
20241101,160200,778794740,9200,9200,9200,9200,0
|
|
20241101,160100,778794740,9200,9200,9200,9200,0
|
|
20241101,160000,778794740,9200,9200,9200,9200,0
|
|
20241101,155900,778794740,9200,9200,9200,9200,0
|
|
20241101,155800,778794740,9200,9200,9200,9200,0
|
|
20241101,155700,778794740,9200,9200,9200,9200,0
|
|
20241101,155600,778794740,9200,9200,9200,9200,0
|
|
20241101,155500,778794740,9200,9200,9200,9200,0
|
|
20241101,155400,778794740,9200,9200,9200,9200,0
|
|
20241101,155300,778794740,9200,9200,9200,9200,0
|
|
20241101,155200,778794740,9200,9200,9200,9200,0
|
|
20241101,155100,778794740,9200,9200,9200,9200,0
|
|
20241101,155000,778794740,9200,9200,9200,9200,0
|
|
20241101,154900,778794740,9200,9200,9200,9200,0
|
|
20241101,154800,778794740,9200,9200,9200,9200,0
|
|
20241101,154700,778794740,9200,9200,9200,9200,0
|
|
20241101,154600,778794740,9200,9200,9200,9200,0
|
|
20241101,154500,778794740,9200,9200,9200,9200,0
|
|
20241101,154400,778794740,9200,9200,9200,9200,0
|
|
20241101,154300,778794740,9200,9200,9200,9200,0
|
|
20241101,154200,778794740,9200,9200,9200,9200,0
|
|
20241101,154100,778794740,9200,9200,9200,9200,0
|
|
20241101,154000,778794740,9200,9200,9200,9200,4305
|
|
20241101,153900,778794740,9200,9200,9200,9200,0
|
|
20241101,153800,778794740,9200,9200,9200,9200,0
|
|
20241101,153700,778794740,9200,9200,9200,9200,0
|
|
20241101,153600,778794740,9200,9200,9200,9200,0
|
|
20241101,153500,778794740,9200,9200,9200,9200,0
|
|
20241101,153400,778794740,9200,9200,9200,9200,0
|
|
20241101,153300,778794740,9200,9200,9200,9200,0
|
|
20241101,153200,778794740,9200,9200,9200,9200,0
|
|
20241101,153100,778794740,9200,9200,9200,9200,0
|
|
20241101,153000,778794740,9200,9200,9200,9200,4305
|
|
20241101,152900,739188740,9230,9230,9230,9230,0
|
|
20241101,152800,739188740,9230,9230,9230,9230,0
|
|
20241101,152700,739188740,9230,9230,9230,9230,0
|
|
20241101,152600,739188740,9230,9230,9230,9230,0
|
|
20241101,152500,739188740,9230,9230,9230,9230,0
|
|
20241101,152400,739188740,9230,9230,9230,9230,0
|
|
20241101,152300,739188740,9230,9230,9230,9230,0
|
|
20241101,152200,739188740,9230,9230,9230,9230,0
|
|
20241101,152100,739188740,9230,9230,9230,9230,0
|
|
20241101,152000,739188740,9230,9230,9230,9230,0
|
|
20241101,151900,739188740,9230,9220,9230,9210,779
|
|
20241101,151800,732007580,9220,9250,9250,9220,476
|
|
20241101,151700,727610940,9240,9230,9240,9230,22
|
|
20241101,151600,727407680,9260,9210,9260,9210,3725
|
|
20241101,151500,693021440,9210,9230,9230,9210,72
|
|
20241101,151400,692357600,9230,9240,9240,9230,258
|
|
20241101,151300,689975070,9230,9230,9230,9220,268
|
|
20241101,151200,687501450,9230,9230,9230,9230,174
|
|
20241101,151100,685895430,9230,9220,9230,9220,302
|
|
20241101,151000,683109380,9220,9220,9220,9220,560
|
|
20241101,150900,677946180,9210,9220,9230,9210,169
|
|
20241101,150800,676389070,9220,9220,9220,9210,152
|
|
20241101,150700,674987640,9220,9220,9220,9220,0
|
|
20241101,150600,674987640,9220,9210,9220,9210,46
|
|
20241101,150500,674563910,9210,9230,9230,9210,14
|
|
20241101,150400,674434920,9220,9220,9220,9220,50
|
|
20241101,150300,673973920,9220,9220,9230,9220,25
|
|
20241101,150200,673743290,9220,9220,9220,9220,18
|
|
20241101,150100,673577330,9220,9220,9220,9220,63
|
|
20241101,150000,672996470,9220,9220,9220,9220,150
|
|
20241101,145900,671613470,9210,9210,9210,9210,0
|
|
20241101,145800,671613470,9210,9210,9210,9210,472
|
|
20241101,145700,667266350,9200,9210,9210,9200,11
|
|
20241101,145600,667165140,9210,9210,9210,9180,725
|
|
20241101,145500,660502320,9210,9210,9210,9210,1004
|
|
20241101,145400,651255480,9210,9190,9210,9190,374
|
|
20241101,145300,647817520,9190,9190,9190,9190,0
|
|
20241101,145200,647817520,9190,9190,9190,9190,0
|
|
20241101,145100,647817520,9190,9190,9190,9190,56
|
|
20241101,145000,647302880,9190,9190,9190,9190,0
|
|
20241101,144900,647302880,9190,9190,9190,9190,0
|
|
20241101,144800,647302880,9190,9190,9190,9190,23
|
|
20241101,144700,647091510,9190,9190,9190,9190,0
|
|
20241101,144600,647091510,9190,9210,9210,9190,3
|
|
20241101,144500,647063900,9210,9210,9210,9210,2
|
|
20241101,144400,647045480,9190,9190,9190,9190,0
|
|
20241101,144300,647045480,9190,9210,9210,9190,10
|
|
20241101,144200,646953400,9210,9210,9210,9210,1000
|
|
20241101,144100,637743400,9210,9210,9210,9210,1
|
|
20241101,144000,637734190,9180,9180,9180,9180,4
|
|
20241101,143900,637697470,9190,9190,9190,9190,900
|
|
20241101,143800,629426470,9190,9190,9190,9190,61
|
|
20241101,143700,628865880,9180,9180,9180,9180,0
|
|
20241101,143600,628865880,9180,9180,9180,9180,0
|
|
20241101,143500,628865880,9180,9200,9200,9180,2043
|
|
20241101,143400,610090500,9200,9200,9200,9200,0
|
|
20241101,143300,610090500,9200,9200,9200,9200,0
|
|
20241101,143200,610090500,9200,9210,9210,9200,700
|
|
20241101,143100,603649180,9210,9210,9210,9210,11
|
|
20241101,143000,603547870,9210,9210,9210,9210,0
|
|
20241101,142900,603547870,9210,9210,9210,9210,100
|
|
20241101,142800,602626870,9210,9210,9210,9210,0
|
|
20241101,142700,602626870,9210,9210,9210,9210,18
|
|
20241101,142600,602461090,9210,9210,9210,9210,0
|
|
20241101,142500,602461090,9210,9210,9210,9210,0
|
|
20241101,142400,602461090,9210,9210,9210,9210,50
|
|
20241101,142300,602000590,9210,9220,9220,9210,230
|
|
20241101,142200,599880440,9210,9210,9210,9210,6
|
|
20241101,142100,599825180,9210,9210,9210,9210,1305
|
|
20241101,142000,587806130,9210,9210,9210,9210,3
|
|
20241101,141900,587778500,9210,9210,9210,9210,6
|
|
20241101,141800,587723240,9200,9200,9200,9200,586
|
|
20241101,141700,582332040,9200,9200,9200,9200,541
|
|
20241101,141600,577354840,9210,9210,9210,9210,0
|
|
20241101,141500,577354840,9210,9210,9210,9210,1
|
|
20241101,141400,577345630,9210,9210,9210,9210,0
|
|
20241101,141300,577345630,9210,9210,9210,9210,0
|
|
20241101,141200,577345630,9210,9220,9220,9210,100
|
|
20241101,141100,576424620,9220,9220,9220,9220,1
|
|
20241101,141000,576415400,9210,9210,9210,9210,78
|
|
20241101,140900,575697020,9220,9220,9220,9220,0
|
|
20241101,140800,575697020,9220,9220,9220,9220,0
|
|
20241101,140700,575697020,9220,9220,9220,9220,0
|
|
20241101,140600,575697020,9220,9220,9220,9220,1
|
|
20241101,140500,575687800,9220,9220,9220,9220,255
|
|
20241101,140400,573336700,9230,9230,9230,9230,0
|
|
20241101,140300,573336700,9230,9230,9230,9230,0
|
|
20241101,140200,573336700,9230,9230,9230,9230,23
|
|
20241101,140100,573124410,9220,9220,9220,9220,151
|
|
20241101,140000,571732190,9230,9230,9230,9230,160
|
|
20241101,135900,570255390,9230,9230,9230,9230,201
|
|
20241101,135800,568400160,9240,9240,9240,9240,0
|
|
20241101,135700,568400160,9240,9240,9240,9240,266
|
|
20241101,135600,565942320,9240,9240,9240,9240,160
|
|
20241101,135500,564463920,9220,9220,9220,9220,2
|
|
20241101,135400,564445480,9220,9220,9220,9220,103
|
|
20241101,135300,563495820,9220,9220,9220,9220,0
|
|
20241101,135200,563495820,9220,9220,9220,9220,0
|
|
20241101,135100,563495820,9220,9220,9220,9220,84
|
|
20241101,135000,562721340,9220,9240,9240,9220,70
|
|
20241101,134900,562075860,9230,9220,9230,9220,522
|
|
20241101,134800,557258300,9210,9210,9210,9210,278
|
|
20241101,134700,554697920,9210,9210,9210,9210,0
|
|
20241101,134600,554697920,9210,9200,9210,9200,263
|
|
20241101,134500,552278100,9210,9220,9220,9210,893
|
|
20241101,134400,544051160,9220,9220,9220,9220,131
|
|
20241101,134300,542843340,9230,9230,9230,9230,0
|
|
20241101,134200,542843340,9230,9230,9230,9230,1
|
|
20241101,134100,542834110,9230,9250,9250,9230,622
|
|
20241101,134000,537092270,9250,9250,9260,9250,4
|
|
20241101,133900,537055260,9250,9250,9250,9250,2
|
|
20241101,133800,537036760,9260,9260,9260,9260,1
|
|
20241101,133700,537027500,9240,9260,9260,9240,137
|
|
20241101,133600,535761600,9260,9260,9260,9260,0
|
|
20241101,133500,535761600,9260,9260,9260,9260,0
|
|
20241101,133400,535761600,9260,9260,9260,9260,100
|
|
20241101,133300,534835600,9260,9260,9260,9260,0
|
|
20241101,133200,534835600,9260,9260,9260,9260,1
|
|
20241101,133100,534826340,9250,9250,9250,9250,2
|
|
20241101,133000,534807840,9250,9250,9250,9250,18
|
|
20241101,132900,534641340,9250,9250,9250,9250,0
|
|
20241101,132800,534641340,9250,9250,9250,9250,4
|
|
20241101,132700,534604340,9260,9260,9260,9260,0
|
|
20241101,132600,534604340,9260,9260,9260,9260,1
|
|
20241101,132500,534595080,9250,9250,9250,9250,606
|
|
20241101,132400,528989580,9240,9230,9240,9230,142
|
|
20241101,132300,527677620,9240,9250,9250,9240,226
|
|
20241101,132200,525587130,9260,9240,9260,9240,228
|
|
20241101,132100,523478170,9230,9230,9230,9230,0
|
|
20241101,132000,523478170,9230,9240,9240,9230,1379
|
|
20241101,131900,510749810,9240,9240,9240,9240,1
|
|
20241101,131800,510740570,9250,9250,9250,9250,47
|
|
20241101,131700,510305820,9240,9250,9250,9240,207
|
|
20241101,131600,508391080,9250,9240,9250,9240,57
|
|
20241101,131500,507864280,9250,9250,9250,9250,1
|
|
20241101,131400,507855030,9240,9240,9240,9240,3
|
|
20241101,131300,507827310,9240,9240,9240,9240,1
|
|
20241101,131200,507818070,9240,9240,9240,9240,154
|
|
20241101,131100,506395110,9240,9240,9240,9240,200
|
|
20241101,131000,504547110,9240,9240,9240,9240,50
|
|
20241101,130900,504085110,9240,9240,9240,9240,2
|
|
20241101,130800,504066630,9230,9220,9230,9220,2460
|
|
20241101,130700,481360900,9220,9220,9220,9220,3
|
|
20241101,130600,481333240,9230,9230,9230,9230,0
|
|
20241101,130500,481333240,9230,9230,9230,9230,0
|
|
20241101,130400,481333240,9230,9220,9230,9220,5
|
|
20241101,130300,481287130,9220,9230,9230,9220,57
|
|
20241101,130200,480761080,9220,9220,9220,9220,573
|
|
20241101,130100,475478020,9210,9210,9210,9210,600
|
|
20241101,130000,469952020,9210,9220,9220,9210,66
|
|
20241101,125900,469343510,9220,9220,9220,9200,23
|
|
20241101,125800,469131790,9210,9210,9210,9210,0
|
|
20241101,125700,469131790,9210,9200,9210,9190,402
|
|
20241101,125600,465433540,9190,9190,9190,9190,0
|
|
20241101,125500,465433540,9190,9190,9190,9190,3
|
|
20241101,125400,465405970,9190,9190,9190,9190,24
|
|
20241101,125300,465185410,9190,9190,9190,9190,1
|
|
20241101,125200,465176220,9190,9190,9190,9190,505
|
|
20241101,125100,460535270,9190,9190,9190,9190,70
|
|
20241101,125000,459891970,9190,9190,9190,9190,0
|
|
20241101,124900,459891970,9190,9190,9190,9190,20
|
|
20241101,124800,459708170,9190,9180,9190,9180,9
|
|
20241101,124700,459625470,9190,9190,9190,9190,50
|
|
20241101,124600,459165970,9190,9190,9190,9190,59
|
|
20241101,124500,458623760,9190,9180,9190,9180,378
|
|
20241101,124400,455150150,9180,9180,9180,9180,0
|
|
20241101,124300,455150150,9180,9180,9180,9180,0
|
|
20241101,124200,455150150,9180,9190,9190,9180,13
|
|
20241101,124100,455030690,9190,9190,9190,9190,0
|
|
20241101,124000,455030690,9190,9190,9190,9190,16
|
|
20241101,123900,454883650,9200,9200,9200,9200,17
|
|
20241101,123800,454727250,9200,9190,9200,9190,106
|
|
20241101,123700,453753080,9180,9190,9190,9180,22
|
|
20241101,123600,453551070,9190,9190,9190,9190,1
|
|
20241101,123500,453541880,9180,9180,9180,9180,16
|
|
20241101,123400,453395000,9210,9210,9210,9210,0
|
|
20241101,123300,453395000,9210,9190,9210,9190,77
|
|
20241101,123200,452685970,9180,9180,9180,9180,17
|
|
20241101,123100,452529910,9190,9180,9190,9180,119
|
|
20241101,123000,451437430,9180,9180,9180,9180,736
|
|
20241101,122900,444680950,9180,9180,9180,9180,0
|
|
20241101,122800,444680950,9180,9180,9180,9180,17
|
|
20241101,122700,444524890,9180,9180,9180,9180,0
|
|
20241101,122600,444524890,9180,9180,9180,9180,0
|
|
20241101,122500,444524890,9180,9180,9180,9180,17
|
|
20241101,122400,444368830,9180,9180,9180,9180,0
|
|
20241101,122300,444368830,9180,9190,9190,9180,299
|
|
20241101,122200,441621180,9190,9190,9190,9190,604
|
|
20241101,122100,436070420,9190,9190,9190,9190,0
|
|
20241101,122000,436070420,9190,9190,9190,9190,64
|
|
20241101,121900,435482260,9190,9190,9190,9190,0
|
|
20241101,121800,435482260,9190,9190,9190,9190,32
|
|
20241101,121700,435188180,9200,9200,9200,9200,0
|
|
20241101,121600,435188180,9200,9200,9200,9200,1
|
|
20241101,121500,435178980,9190,9190,9190,9190,0
|
|
20241101,121400,435178980,9190,9190,9190,9190,0
|
|
20241101,121300,435178980,9190,9190,9190,9190,16
|
|
20241101,121200,435031940,9190,9190,9190,9190,0
|
|
20241101,121100,435031940,9190,9210,9210,9190,457
|
|
20241101,121000,430824530,9210,9210,9210,9210,10
|
|
20241101,120900,430732430,9210,9210,9210,9210,20
|
|
20241101,120800,430548230,9210,9210,9210,9210,154
|
|
20241101,120700,429129890,9210,9210,9210,9210,2
|
|
20241101,120600,429111470,9210,9200,9210,9200,71
|
|
20241101,120500,428457730,9210,9210,9210,9210,5
|
|
20241101,120400,428411680,9200,9200,9200,9200,35
|
|
20241101,120300,428089680,9200,9200,9200,9200,21
|
|
20241101,120200,427896480,9210,9210,9210,9210,102
|
|
20241101,120100,426957060,9200,9200,9200,9200,32
|
|
20241101,120000,426662660,9190,9190,9190,9190,0
|
|
20241101,115900,426662660,9190,9190,9190,9190,16
|
|
20241101,115800,426515620,9190,9190,9190,9190,1
|
|
20241101,115700,426506430,9190,9190,9190,9190,0
|
|
20241101,115600,426506430,9190,9190,9190,9190,17
|
|
20241101,115500,426350200,9180,9190,9190,9180,2
|
|
20241101,115400,426331830,9180,9180,9180,9180,16
|
|
20241101,115300,426184950,9180,9180,9180,9180,0
|
|
20241101,115200,426184950,9180,9180,9180,9180,0
|
|
20241101,115100,426184950,9180,9200,9200,9180,27
|
|
20241101,115000,425936890,9190,9190,9190,9190,0
|
|
20241101,114900,425936890,9190,9190,9190,9180,19
|
|
20241101,114800,425762440,9190,9190,9190,9190,105
|
|
20241101,114700,424797490,9190,9190,9190,9190,30
|
|
20241101,114600,424521790,9190,9190,9190,9190,120
|
|
20241101,114500,423418990,9190,9190,9190,9190,29
|
|
20241101,114400,423152480,9180,9180,9180,9180,16
|
|
20241101,114300,423005600,9180,9180,9180,9180,0
|
|
20241101,114200,423005600,9180,9180,9180,9180,19
|
|
20241101,114100,422831180,9180,9200,9200,9180,9
|
|
20241101,114000,422748520,9180,9180,9180,9180,1
|
|
20241101,113900,422739340,9180,9180,9180,9180,16
|
|
20241101,113800,422592460,9200,9200,9200,9200,1
|
|
20241101,113700,422583260,9200,9190,9200,9180,521
|
|
20241101,113600,417790450,9190,9190,9190,9190,0
|
|
20241101,113500,417790450,9190,9190,9190,9190,16
|
|
20241101,113400,417643410,9200,9200,9200,9200,2
|
|
20241101,113300,417625010,9180,9180,9180,9180,0
|
|
20241101,113200,417625010,9180,9180,9180,9180,17
|
|
20241101,113100,417468950,9190,9190,9190,9190,0
|
|
20241101,113000,417468950,9190,9180,9190,9180,28
|
|
20241101,112900,417211790,9180,9180,9180,9180,0
|
|
20241101,112800,417211790,9180,9180,9180,9180,0
|
|
20241101,112700,417211790,9180,9180,9180,9180,17
|
|
20241101,112600,417055730,9180,9180,9180,9180,0
|
|
20241101,112500,417055730,9180,9180,9180,9180,18
|
|
20241101,112400,416890490,9180,9180,9180,9180,321
|
|
20241101,112300,413943710,9180,9180,9180,9180,0
|
|
20241101,112200,413943710,9180,9200,9200,9180,119
|
|
20241101,112100,412850220,9190,9190,9190,9190,0
|
|
20241101,112000,412850220,9190,9190,9190,9190,18
|
|
20241101,111900,412684800,9200,9200,9200,9200,2
|
|
20241101,111800,412666400,9200,9200,9200,9200,13
|
|
20241101,111700,412546800,9210,9210,9210,9210,20
|
|
20241101,111600,412362600,9200,9200,9200,9200,0
|
|
20241101,111500,412362600,9200,9200,9200,9200,17
|
|
20241101,111400,412206200,9210,9210,9210,9210,1
|
|
20241101,111300,412196990,9190,9200,9200,9190,210
|
|
20241101,111200,410265150,9200,9200,9200,9190,7
|
|
20241101,111100,410200760,9200,9200,9200,9200,1
|
|
20241101,111000,410191560,9190,9190,9190,9190,317
|
|
20241101,110900,407278330,9190,9190,9190,9190,0
|
|
20241101,110800,407278330,9190,9190,9190,9190,16
|
|
20241101,110700,407131290,9190,9190,9190,9190,450
|
|
20241101,110600,402995790,9190,9190,9190,9190,17
|
|
20241101,110500,402839560,9220,9230,9230,9220,150
|
|
20241101,110400,401455560,9200,9210,9210,9200,1100
|
|
20241101,110300,391334090,9210,9220,9220,9210,116
|
|
20241101,110200,390264730,9210,9210,9210,9210,0
|
|
20241101,110100,390264730,9210,9200,9210,9200,101
|
|
20241101,110000,389335160,9210,9210,9210,9210,174
|
|
20241101,105900,387732620,9210,9210,9210,9210,0
|
|
20241101,105800,387732620,9210,9210,9210,9210,16
|
|
20241101,105700,387585260,9210,9210,9210,9210,111
|
|
20241101,105600,386562950,9210,9210,9210,9210,17
|
|
20241101,105500,386406380,9210,9210,9210,9210,1
|
|
20241101,105400,386397170,9210,9220,9230,9210,22
|
|
20241101,105300,386194270,9220,9230,9230,9220,615
|
|
20241101,105200,380517970,9210,9210,9210,9210,10
|
|
20241101,105100,380425870,9210,9220,9240,9210,1574
|
|
20241101,105000,365891150,9220,9230,9230,9220,1196
|
|
20241101,104900,354862800,9230,9230,9230,9230,16
|
|
20241101,104800,354715120,9230,9230,9230,9230,500
|
|
20241101,104700,350100120,9220,9220,9220,9220,10
|
|
20241101,104600,350007920,9220,9240,9240,9220,80
|
|
20241101,104500,349269060,9220,9220,9220,9220,0
|
|
20241101,104400,349269060,9220,9220,9220,9220,16
|
|
20241101,104300,349121540,9220,9220,9220,9220,50
|
|
20241101,104200,348660540,9240,9240,9240,9240,1
|
|
20241101,104100,348651300,9220,9230,9230,9220,220
|
|
20241101,104000,346620870,9250,9250,9250,9250,1
|
|
20241101,103900,346611620,9240,9250,9250,9240,174
|
|
20241101,103800,345003840,9240,9240,9240,9240,189
|
|
20241101,103700,343257480,9240,9250,9250,9240,56
|
|
20241101,103600,342739980,9250,9260,9270,9250,457
|
|
20241101,103500,338509430,9260,9270,9270,9260,323
|
|
20241101,103400,335518440,9250,9250,9250,9250,17
|
|
20241101,103300,335361190,9250,9270,9270,9250,532
|
|
20241101,103200,330437840,9270,9250,9270,9250,297
|
|
20241101,103100,327685990,9250,9210,9250,9210,2629
|
|
20241101,103000,303393860,9210,9210,9210,9210,0
|
|
20241101,102900,303393860,9210,9210,9210,9210,17
|
|
20241101,102800,303237290,9220,9210,9220,9210,104
|
|
20241101,102700,302279410,9210,9210,9210,9210,829
|
|
20241101,102600,294644320,9220,9220,9220,9220,15
|
|
20241101,102500,294506020,9220,9220,9220,9220,214
|
|
20241101,102400,292532940,9220,9220,9220,9220,9
|
|
20241101,102300,292449960,9230,9230,9230,9230,2
|
|
20241101,102200,292431500,9220,9220,9220,9220,109
|
|
20241101,102100,291426520,9220,9220,9220,9220,28
|
|
20241101,102000,291168360,9230,9230,9240,9230,250
|
|
20241101,101900,288859860,9250,9240,9250,9240,22
|
|
20241101,101800,288656440,9230,9230,9230,9230,182
|
|
20241101,101700,286976580,9230,9240,9240,9230,18
|
|
20241101,101600,286810420,9240,9230,9240,9230,11
|
|
20241101,101500,286708880,9240,9250,9250,9240,231
|
|
20241101,101400,284573350,9260,9260,9270,9260,90
|
|
20241101,101300,283739930,9260,9250,9260,9250,322
|
|
20241101,101200,280761400,9250,9240,9250,9240,218
|
|
20241101,101100,278746160,9230,9230,9230,9230,729
|
|
20241101,101000,272017490,9220,9220,9220,9220,17
|
|
20241101,100900,271860750,9240,9240,9240,9240,10
|
|
20241101,100800,271768350,9240,9220,9240,9220,364
|
|
20241101,100700,268408670,9230,9230,9230,9230,17
|
|
20241101,100600,268251760,9230,9230,9240,9230,67
|
|
20241101,100500,267633340,9240,9240,9240,9220,324
|
|
20241101,100400,264642810,9240,9220,9240,9220,1476
|
|
20241101,100300,251020860,9230,9230,9230,9220,57
|
|
20241101,100200,250494910,9230,9230,9230,9230,10
|
|
20241101,100100,250402610,9230,9220,9230,9220,21
|
|
20241101,100000,250208800,9220,9220,9220,9210,66
|
|
20241101,095900,249600740,9230,9230,9230,9230,172
|
|
20241101,095800,248013180,9230,9210,9230,9210,2638
|
|
20241101,095700,223699360,9210,9210,9210,9210,73
|
|
20241101,095600,223027030,9210,9200,9210,9200,377
|
|
20241101,095500,219556670,9210,9210,9210,9210,0
|
|
20241101,095400,219556670,9210,9200,9210,9200,222
|
|
20241101,095300,217514110,9200,9200,9200,9200,3479
|
|
20241101,095200,185507310,9210,9210,9210,9210,60
|
|
20241101,095100,184954710,9200,9180,9200,9170,776
|
|
20241101,095000,177820040,9180,9180,9180,9180,122
|
|
20241101,094900,176700080,9180,9180,9180,9180,16
|
|
20241101,094800,176553200,9180,9190,9190,9180,4
|
|
20241101,094700,176516460,9190,9190,9190,9190,100
|
|
20241101,094600,175597460,9190,9170,9190,9170,49
|
|
20241101,094500,175147490,9170,9190,9190,9170,224
|
|
20241101,094400,173089010,9180,9180,9180,9180,8
|
|
20241101,094300,173015570,9180,9180,9190,9180,102
|
|
20241101,094200,172079110,9150,9150,9150,9150,400
|
|
20241101,094100,168419110,9150,9150,9150,9150,17
|
|
20241101,094000,168263560,9150,9150,9150,9150,0
|
|
20241101,093900,168263560,9150,9150,9150,9150,66
|
|
20241101,093800,167659660,9180,9180,9180,9180,1
|
|
20241101,093700,167650480,9180,9150,9180,9150,14
|
|
20241101,093600,167522350,9150,9140,9150,9140,56
|
|
20241101,093500,167010470,9140,9140,9140,9140,0
|
|
20241101,093400,167010470,9140,9180,9180,9140,852
|
|
20241101,093300,159213210,9150,9150,9150,9150,5
|
|
20241101,093200,159167460,9180,9180,9180,9180,101
|
|
20241101,093100,158240280,9180,9140,9180,9140,26
|
|
20241101,093000,158002480,9130,9130,9130,9130,500
|
|
20241101,092900,153437480,9130,9130,9130,9130,126
|
|
20241101,092800,152287100,9140,9170,9180,9140,1159
|
|
20241101,092700,141687970,9170,9150,9170,9150,49
|
|
20241101,092600,141238960,9150,9150,9150,9150,308
|
|
20241101,092500,138420760,9140,9140,9140,9140,0
|
|
20241101,092400,138420760,9140,9180,9180,9140,19
|
|
20241101,092300,138247020,9180,9180,9180,9180,681
|
|
20241101,092200,131995440,9180,9140,9180,9140,48
|
|
20241101,092100,131556680,9140,9140,9140,9140,8
|
|
20241101,092000,131483560,9100,9160,9160,9100,3000
|
|
20241101,091900,104133300,9160,9190,9190,9160,32
|
|
20241101,091800,103839730,9190,9190,9190,9160,26
|
|
20241101,091700,103601060,9190,9180,9190,9160,2587
|
|
20241101,091600,79887990,9180,9180,9180,9180,300
|
|
20241101,091500,77133990,9200,9180,9200,9180,546
|
|
20241101,091400,72121690,9170,9170,9170,9170,8
|
|
20241101,091300,72048330,9170,9170,9180,9170,53
|
|
20241101,091200,71562310,9170,9180,9180,9170,119
|
|
20241101,091100,70470060,9200,9200,9200,9200,151
|
|
20241101,091000,69080860,9170,9170,9170,9170,77
|
|
20241101,090900,68374770,9170,9200,9200,9170,742
|
|
20241101,090800,61564110,9200,9190,9200,9190,3
|
|
20241101,090700,61536520,9180,9190,9190,9180,41
|
|
20241101,090600,61160040,9190,9190,9190,9190,165
|
|
20241101,090500,59643690,9190,9190,9210,9170,569
|
|
20241101,090400,54417130,9190,9210,9210,9180,17
|
|
20241101,090300,54260990,9170,9210,9210,9170,348
|
|
20241101,090200,51068380,9180,9220,9230,9180,220
|
|
20241101,090100,49040530,9220,9150,9220,9150,396
|
|
20241101,090000,45389480,9150,9160,9220,9150,4854
|