626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192300,450814646,1485,1485,1485,1485,7622
|
|
20241101,192200,450814646,1485,1485,1485,1485,0
|
|
20241101,192100,450814646,1485,1485,1485,1485,0
|
|
20241101,192000,450814646,1485,1485,1485,1485,0
|
|
20241101,191900,450814646,1485,1485,1485,1485,0
|
|
20241101,191800,450814646,1485,1485,1485,1485,0
|
|
20241101,191700,450814646,1485,1485,1485,1485,0
|
|
20241101,191600,450814646,1485,1485,1485,1485,0
|
|
20241101,191500,450814646,1485,1485,1485,1485,0
|
|
20241101,191400,450814646,1485,1485,1485,1485,0
|
|
20241101,191300,450814646,1485,1485,1485,1485,0
|
|
20241101,191200,450814646,1485,1485,1485,1485,0
|
|
20241101,191100,450814646,1485,1485,1485,1485,0
|
|
20241101,191000,450814646,1485,1485,1485,1485,0
|
|
20241101,190900,450814646,1485,1485,1485,1485,0
|
|
20241101,190800,450814646,1485,1485,1485,1485,0
|
|
20241101,190700,450814646,1485,1485,1485,1485,0
|
|
20241101,190600,450814646,1485,1485,1485,1485,0
|
|
20241101,190500,450814646,1485,1485,1485,1485,0
|
|
20241101,190400,450814646,1485,1485,1485,1485,0
|
|
20241101,190300,450814646,1485,1485,1485,1485,0
|
|
20241101,190200,450814646,1485,1485,1485,1485,0
|
|
20241101,190100,450814646,1485,1485,1485,1485,0
|
|
20241101,190000,450814646,1485,1485,1485,1485,0
|
|
20241101,185900,450814646,1485,1485,1485,1485,0
|
|
20241101,185800,450814646,1485,1485,1485,1485,0
|
|
20241101,185700,450814646,1485,1485,1485,1485,0
|
|
20241101,185600,450814646,1485,1485,1485,1485,0
|
|
20241101,185500,450814646,1485,1485,1485,1485,0
|
|
20241101,185400,450814646,1485,1485,1485,1485,0
|
|
20241101,185300,450814646,1485,1485,1485,1485,7622
|
|
20241101,185200,450814646,1485,1485,1485,1485,0
|
|
20241101,185100,450814646,1485,1485,1485,1485,0
|
|
20241101,185000,450814646,1485,1485,1485,1485,0
|
|
20241101,184900,450814646,1485,1485,1485,1485,0
|
|
20241101,184800,450814646,1485,1485,1485,1485,0
|
|
20241101,184700,450814646,1485,1485,1485,1485,0
|
|
20241101,184600,450814646,1485,1485,1485,1485,0
|
|
20241101,184500,450814646,1485,1485,1485,1485,0
|
|
20241101,184400,450814646,1485,1485,1485,1485,0
|
|
20241101,184300,450814646,1485,1485,1485,1485,0
|
|
20241101,184200,450814646,1485,1485,1485,1485,0
|
|
20241101,184100,450814646,1485,1485,1485,1485,0
|
|
20241101,184000,450814646,1485,1485,1485,1485,0
|
|
20241101,183900,450814646,1485,1485,1485,1485,0
|
|
20241101,183800,450814646,1485,1485,1485,1485,0
|
|
20241101,183700,450814646,1485,1485,1485,1485,0
|
|
20241101,183600,450814646,1485,1485,1485,1485,0
|
|
20241101,183500,450814646,1485,1485,1485,1485,0
|
|
20241101,183400,450814646,1485,1485,1485,1485,0
|
|
20241101,183300,450814646,1485,1485,1485,1485,0
|
|
20241101,183200,450814646,1485,1485,1485,1485,0
|
|
20241101,183100,450814646,1485,1485,1485,1485,0
|
|
20241101,183000,450814646,1485,1485,1485,1485,0
|
|
20241101,182900,450814646,1485,1485,1485,1485,0
|
|
20241101,182800,450814646,1485,1485,1485,1485,0
|
|
20241101,182700,450814646,1485,1485,1485,1485,0
|
|
20241101,182600,450814646,1485,1485,1485,1485,0
|
|
20241101,182500,450814646,1485,1485,1485,1485,0
|
|
20241101,182400,450814646,1485,1485,1485,1485,0
|
|
20241101,182300,450814646,1485,1485,1485,1485,7622
|
|
20241101,182200,450814646,1485,1485,1485,1485,0
|
|
20241101,182100,450814646,1485,1485,1485,1485,0
|
|
20241101,182000,450814646,1485,1485,1485,1485,0
|
|
20241101,181900,450814646,1485,1485,1485,1485,0
|
|
20241101,181800,450814646,1485,1485,1485,1485,0
|
|
20241101,181700,450814646,1485,1485,1485,1485,0
|
|
20241101,181600,450814646,1485,1485,1485,1485,0
|
|
20241101,181500,450814646,1485,1485,1485,1485,0
|
|
20241101,181400,450814646,1485,1485,1485,1485,0
|
|
20241101,181300,450814646,1485,1485,1485,1485,0
|
|
20241101,181200,450814646,1485,1485,1485,1485,0
|
|
20241101,181100,450814646,1485,1485,1485,1485,0
|
|
20241101,181000,450814646,1485,1485,1485,1485,0
|
|
20241101,180900,450814646,1485,1485,1485,1485,0
|
|
20241101,180800,450814646,1485,1485,1485,1485,0
|
|
20241101,180700,450814646,1485,1485,1485,1485,0
|
|
20241101,180600,450814646,1485,1485,1485,1485,0
|
|
20241101,180500,450814646,1485,1485,1485,1485,0
|
|
20241101,180400,450814646,1485,1485,1485,1485,0
|
|
20241101,180300,450814646,1485,1485,1485,1485,0
|
|
20241101,180200,450814646,1485,1485,1485,1485,0
|
|
20241101,180100,450814646,1485,1485,1485,1485,0
|
|
20241101,180000,450814646,1485,1485,1485,1485,0
|
|
20241101,175900,450814646,1485,1485,1485,1485,0
|
|
20241101,175800,450814646,1485,1485,1485,1485,0
|
|
20241101,175700,450814646,1485,1485,1485,1485,0
|
|
20241101,175600,450814646,1485,1485,1485,1485,0
|
|
20241101,175500,450814646,1485,1485,1485,1485,0
|
|
20241101,175400,450814646,1485,1485,1485,1485,0
|
|
20241101,175300,450814646,1485,1485,1485,1485,7622
|
|
20241101,175200,450814646,1485,1485,1485,1485,0
|
|
20241101,175100,450814646,1485,1485,1485,1485,0
|
|
20241101,175000,450814646,1485,1485,1485,1485,0
|
|
20241101,174900,450814646,1485,1485,1485,1485,0
|
|
20241101,174800,450814646,1485,1485,1485,1485,0
|
|
20241101,174700,450814646,1485,1485,1485,1485,0
|
|
20241101,174600,450814646,1485,1485,1485,1485,0
|
|
20241101,174500,450814646,1485,1485,1485,1485,0
|
|
20241101,174400,450814646,1485,1485,1485,1485,0
|
|
20241101,174300,450814646,1485,1485,1485,1485,0
|
|
20241101,174200,450814646,1485,1485,1485,1485,0
|
|
20241101,174100,450814646,1485,1485,1485,1485,0
|
|
20241101,174000,450814646,1485,1485,1485,1485,0
|
|
20241101,173900,450814646,1485,1485,1485,1485,0
|
|
20241101,173800,450814646,1485,1485,1485,1485,0
|
|
20241101,173700,450814646,1485,1485,1485,1485,0
|
|
20241101,173600,450814646,1485,1485,1485,1485,0
|
|
20241101,173500,450814646,1485,1485,1485,1485,0
|
|
20241101,173400,450814646,1485,1485,1485,1485,0
|
|
20241101,173300,450814646,1485,1485,1485,1485,0
|
|
20241101,173200,450814646,1485,1485,1485,1485,0
|
|
20241101,173100,450814646,1485,1485,1485,1485,0
|
|
20241101,173000,450814646,1485,1485,1485,1485,0
|
|
20241101,172900,450814646,1485,1485,1485,1485,0
|
|
20241101,172800,450814646,1485,1485,1485,1485,0
|
|
20241101,172700,450814646,1485,1485,1485,1485,0
|
|
20241101,172600,450814646,1485,1485,1485,1485,0
|
|
20241101,172500,450814646,1485,1485,1485,1485,0
|
|
20241101,172400,450814646,1485,1485,1485,1485,0
|
|
20241101,172300,450814646,1485,1485,1485,1485,7622
|
|
20241101,172200,450814646,1485,1485,1485,1485,0
|
|
20241101,172100,450814646,1485,1485,1485,1485,0
|
|
20241101,172000,450814646,1485,1485,1485,1485,0
|
|
20241101,171900,450814646,1485,1485,1485,1485,0
|
|
20241101,171800,450814646,1485,1485,1485,1485,0
|
|
20241101,171700,450814646,1485,1485,1485,1485,0
|
|
20241101,171600,450814646,1485,1485,1485,1485,0
|
|
20241101,171500,450814646,1485,1485,1485,1485,0
|
|
20241101,171400,450814646,1485,1485,1485,1485,0
|
|
20241101,171300,450814646,1485,1485,1485,1485,0
|
|
20241101,171200,450814646,1485,1485,1485,1485,0
|
|
20241101,171100,450814646,1485,1485,1485,1485,0
|
|
20241101,171000,450814646,1485,1485,1485,1485,0
|
|
20241101,170900,450814646,1485,1485,1485,1485,0
|
|
20241101,170800,450814646,1485,1485,1485,1485,0
|
|
20241101,170700,450814646,1485,1485,1485,1485,0
|
|
20241101,170600,450814646,1485,1485,1485,1485,0
|
|
20241101,170500,450814646,1485,1485,1485,1485,0
|
|
20241101,170400,450814646,1485,1485,1485,1485,0
|
|
20241101,170300,450814646,1485,1485,1485,1485,0
|
|
20241101,170200,450814646,1485,1485,1485,1485,0
|
|
20241101,170100,450814646,1485,1485,1485,1485,0
|
|
20241101,170000,450814646,1485,1485,1485,1485,0
|
|
20241101,165900,450814646,1485,1485,1485,1485,0
|
|
20241101,165800,450814646,1485,1485,1485,1485,0
|
|
20241101,165700,450814646,1485,1485,1485,1485,0
|
|
20241101,165600,450814646,1485,1485,1485,1485,0
|
|
20241101,165500,450814646,1485,1485,1485,1485,0
|
|
20241101,165400,450814646,1485,1485,1485,1485,0
|
|
20241101,165300,450814646,1485,1485,1485,1485,7622
|
|
20241101,165200,450814646,1485,1485,1485,1485,0
|
|
20241101,165100,450814646,1485,1485,1485,1485,0
|
|
20241101,165000,450814646,1485,1485,1485,1485,0
|
|
20241101,164900,450814646,1485,1485,1485,1485,0
|
|
20241101,164800,450814646,1485,1485,1485,1485,0
|
|
20241101,164700,450814646,1485,1485,1485,1485,0
|
|
20241101,164600,450814646,1485,1485,1485,1485,0
|
|
20241101,164500,450814646,1485,1485,1485,1485,0
|
|
20241101,164400,450814646,1485,1485,1485,1485,0
|
|
20241101,164300,450814646,1485,1485,1485,1485,0
|
|
20241101,164200,450814646,1485,1485,1485,1485,0
|
|
20241101,164100,450814646,1485,1485,1485,1485,0
|
|
20241101,164000,450814646,1485,1485,1485,1485,0
|
|
20241101,163900,450814646,1485,1485,1485,1485,0
|
|
20241101,163800,450814646,1485,1485,1485,1485,0
|
|
20241101,163700,450814646,1485,1485,1485,1485,0
|
|
20241101,163600,450814646,1485,1485,1485,1485,0
|
|
20241101,163500,450814646,1485,1485,1485,1485,0
|
|
20241101,163400,450814646,1485,1485,1485,1485,0
|
|
20241101,163300,450814646,1485,1485,1485,1485,0
|
|
20241101,163200,450814646,1485,1485,1485,1485,0
|
|
20241101,163100,450814646,1485,1485,1485,1485,0
|
|
20241101,163000,450814646,1485,1485,1485,1485,0
|
|
20241101,162900,450814646,1485,1485,1485,1485,0
|
|
20241101,162800,450814646,1485,1485,1485,1485,0
|
|
20241101,162700,450814646,1485,1485,1485,1485,0
|
|
20241101,162600,450814646,1485,1485,1485,1485,0
|
|
20241101,162500,450814646,1485,1485,1485,1485,0
|
|
20241101,162400,450814646,1485,1485,1485,1485,0
|
|
20241101,162300,450814646,1485,1485,1485,1485,7622
|
|
20241101,162200,450814646,1485,1485,1485,1485,0
|
|
20241101,162100,450814646,1485,1485,1485,1485,0
|
|
20241101,162000,450814646,1485,1485,1485,1485,0
|
|
20241101,161900,450814646,1485,1485,1485,1485,0
|
|
20241101,161800,450814646,1485,1485,1485,1485,0
|
|
20241101,161700,450814646,1485,1485,1485,1485,0
|
|
20241101,161600,450814646,1485,1485,1485,1485,0
|
|
20241101,161500,450814646,1485,1485,1485,1485,0
|
|
20241101,161400,450814646,1485,1485,1485,1485,0
|
|
20241101,161300,450814646,1485,1485,1485,1485,0
|
|
20241101,161200,450814646,1485,1485,1485,1485,0
|
|
20241101,161100,450814646,1485,1485,1485,1485,0
|
|
20241101,161000,450814646,1485,1485,1485,1485,0
|
|
20241101,160900,450814646,1485,1485,1485,1485,0
|
|
20241101,160800,450814646,1485,1485,1485,1485,0
|
|
20241101,160700,450814646,1485,1485,1485,1485,0
|
|
20241101,160600,450814646,1485,1485,1485,1485,0
|
|
20241101,160500,450814646,1485,1485,1485,1485,0
|
|
20241101,160400,450814646,1485,1485,1485,1485,0
|
|
20241101,160300,450814646,1485,1485,1485,1485,0
|
|
20241101,160200,450814646,1485,1485,1485,1485,0
|
|
20241101,160100,450814646,1485,1485,1485,1485,0
|
|
20241101,160000,450814646,1485,1485,1485,1485,0
|
|
20241101,155900,450814646,1485,1485,1485,1485,0
|
|
20241101,155800,450814646,1485,1485,1485,1485,0
|
|
20241101,155700,450814646,1485,1485,1485,1485,0
|
|
20241101,155600,450814646,1485,1485,1485,1485,0
|
|
20241101,155500,450814646,1485,1485,1485,1485,0
|
|
20241101,155400,450814646,1485,1485,1485,1485,0
|
|
20241101,155300,450814646,1485,1485,1485,1485,7622
|
|
20241101,155200,450814646,1485,1485,1485,1485,0
|
|
20241101,155100,450814646,1485,1485,1485,1485,0
|
|
20241101,155000,450814646,1485,1485,1485,1485,0
|
|
20241101,154900,450814646,1485,1485,1485,1485,0
|
|
20241101,154800,450814646,1485,1485,1485,1485,0
|
|
20241101,154700,450814646,1485,1485,1485,1485,0
|
|
20241101,154600,450814646,1485,1485,1485,1485,0
|
|
20241101,154500,450814646,1485,1485,1485,1485,0
|
|
20241101,154400,450814646,1485,1485,1485,1485,0
|
|
20241101,154300,450814646,1485,1485,1485,1485,0
|
|
20241101,154200,450814646,1485,1485,1485,1485,0
|
|
20241101,154100,450814646,1485,1485,1485,1485,0
|
|
20241101,154000,450814646,1485,1485,1485,1485,0
|
|
20241101,153900,450814646,1485,1485,1485,1485,0
|
|
20241101,153800,450814646,1485,1485,1485,1485,0
|
|
20241101,153700,450814646,1485,1485,1485,1485,0
|
|
20241101,153600,450814646,1485,1485,1485,1485,0
|
|
20241101,153500,450814646,1485,1485,1485,1485,0
|
|
20241101,153400,450814646,1485,1485,1485,1485,0
|
|
20241101,153300,450814646,1485,1485,1485,1485,0
|
|
20241101,153200,450814646,1485,1485,1485,1485,0
|
|
20241101,153100,450814646,1485,1485,1485,1485,0
|
|
20241101,153000,450814646,1485,1485,1485,1485,7622
|
|
20241101,152900,439495976,1485,1485,1485,1485,0
|
|
20241101,152800,439495976,1485,1485,1485,1485,0
|
|
20241101,152700,439495976,1485,1485,1485,1485,0
|
|
20241101,152600,439495976,1485,1485,1485,1485,0
|
|
20241101,152500,439495976,1485,1485,1485,1485,0
|
|
20241101,152400,439495976,1485,1485,1485,1485,0
|
|
20241101,152300,439495976,1485,1485,1485,1485,0
|
|
20241101,152200,439495976,1485,1485,1485,1485,0
|
|
20241101,152100,439495976,1485,1485,1485,1485,0
|
|
20241101,152000,439495976,1485,1485,1485,1485,0
|
|
20241101,151900,439495976,1485,1482,1485,1478,1385
|
|
20241101,151800,437446780,1482,1485,1485,1479,30656
|
|
20241101,151700,392063006,1485,1488,1488,1483,325
|
|
20241101,151600,391580427,1482,1484,1484,1482,312
|
|
20241101,151500,391118022,1482,1486,1490,1482,1582
|
|
20241101,151400,388766922,1485,1484,1485,1484,1020
|
|
20241101,151300,387252267,1484,1482,1484,1481,1591
|
|
20241101,151200,384895635,1481,1481,1482,1481,800
|
|
20241101,151100,383710829,1483,1483,1484,1481,1184
|
|
20241101,151000,381956138,1482,1483,1483,1482,2681
|
|
20241101,150900,377982196,1483,1484,1484,1483,400
|
|
20241101,150800,377388896,1484,1482,1484,1482,143
|
|
20241101,150700,377176844,1482,1484,1484,1482,3029
|
|
20241101,150600,372687072,1482,1483,1484,1482,4012
|
|
20241101,150500,366740024,1483,1484,1484,1483,3248
|
|
20241101,150400,361922561,1484,1485,1485,1484,4743
|
|
20241101,150300,354882937,1485,1485,1485,1485,2
|
|
20241101,150200,354879967,1487,1487,1487,1487,0
|
|
20241101,150100,354879967,1487,1487,1487,1487,20
|
|
20241101,150000,354850227,1488,1484,1488,1484,1618
|
|
20241101,145900,352447133,1485,1485,1485,1485,10
|
|
20241101,145800,352432283,1484,1485,1486,1484,102
|
|
20241101,145700,352280912,1484,1486,1486,1484,13011
|
|
20241101,145600,332959755,1486,1488,1489,1486,54
|
|
20241101,145500,332879482,1485,1488,1488,1485,4504
|
|
20241101,145400,326187353,1490,1490,1490,1488,14
|
|
20241101,145300,326166517,1488,1488,1488,1488,157
|
|
20241101,145200,325932901,1490,1490,1490,1490,30
|
|
20241101,145100,325888201,1489,1490,1490,1489,40
|
|
20241101,145000,325828631,1493,1493,1493,1493,405
|
|
20241101,144900,325223966,1488,1488,1488,1488,0
|
|
20241101,144800,325223966,1488,1488,1488,1488,630
|
|
20241101,144700,324286526,1487,1487,1487,1487,2
|
|
20241101,144600,324283552,1486,1486,1486,1486,911
|
|
20241101,144500,322929806,1494,1486,1494,1486,52
|
|
20241101,144400,322852126,1487,1487,1487,1487,51
|
|
20241101,144300,322776289,1495,1488,1495,1487,718
|
|
20241101,144200,321705706,1495,1495,1495,1495,0
|
|
20241101,144100,321705706,1495,1488,1495,1487,4087
|
|
20241101,144000,315622918,1488,1488,1488,1487,1208
|
|
20241101,143900,313826608,1487,1487,1487,1487,0
|
|
20241101,143800,313826608,1487,1487,1487,1487,118
|
|
20241101,143700,313651142,1487,1488,1488,1487,1522
|
|
20241101,143600,311387794,1491,1491,1491,1491,1
|
|
20241101,143500,311386303,1490,1489,1490,1487,10298
|
|
20241101,143400,296068695,1495,1495,1495,1495,0
|
|
20241101,143300,296068695,1495,1489,1495,1489,2
|
|
20241101,143200,296065711,1488,1488,1488,1488,1
|
|
20241101,143100,296064223,1488,1488,1488,1488,0
|
|
20241101,143000,296064223,1488,1489,1489,1488,763
|
|
20241101,142900,294928483,1490,1490,1490,1490,37
|
|
20241101,142800,294873353,1495,1495,1495,1495,184
|
|
20241101,142700,294598273,1494,1494,1494,1494,55
|
|
20241101,142600,294516103,1490,1490,1490,1490,0
|
|
20241101,142500,294516103,1490,1490,1490,1490,0
|
|
20241101,142400,294516103,1490,1490,1490,1490,31
|
|
20241101,142300,294469913,1489,1491,1491,1489,1702
|
|
20241101,142200,291935609,1495,1495,1495,1495,0
|
|
20241101,142100,291935609,1495,1494,1495,1494,148
|
|
20241101,142000,291714385,1489,1489,1489,1489,0
|
|
20241101,141900,291714385,1489,1489,1489,1489,0
|
|
20241101,141800,291714385,1489,1489,1489,1489,0
|
|
20241101,141700,291714385,1489,1498,1498,1488,398
|
|
20241101,141600,291120480,1498,1495,1498,1487,882
|
|
20241101,141500,289805455,1486,1486,1486,1486,1
|
|
20241101,141400,289803969,1487,1487,1487,1487,300
|
|
20241101,141300,289357869,1487,1491,1491,1486,12806
|
|
20241101,141200,270299981,1500,1500,1500,1500,0
|
|
20241101,141100,270299981,1500,1500,1500,1500,0
|
|
20241101,141000,270299981,1500,1500,1500,1500,0
|
|
20241101,140900,270299981,1500,1500,1500,1500,0
|
|
20241101,140800,270299981,1500,1500,1500,1500,0
|
|
20241101,140700,270299981,1500,1500,1500,1500,0
|
|
20241101,140600,270299981,1500,1500,1500,1500,128
|
|
20241101,140500,270107981,1500,1500,1500,1500,11
|
|
20241101,140400,270091481,1500,1500,1500,1500,0
|
|
20241101,140300,270091481,1500,1500,1500,1500,0
|
|
20241101,140200,270091481,1500,1500,1500,1500,0
|
|
20241101,140100,270091481,1500,1500,1500,1500,0
|
|
20241101,140000,270091481,1500,1500,1500,1500,0
|
|
20241101,135900,270091481,1500,1500,1500,1500,0
|
|
20241101,135800,270091481,1500,1500,1500,1500,0
|
|
20241101,135700,270091481,1500,1500,1500,1500,0
|
|
20241101,135600,270091481,1500,1500,1500,1500,0
|
|
20241101,135500,270091481,1500,1500,1500,1500,0
|
|
20241101,135400,270091481,1500,1500,1500,1500,0
|
|
20241101,135300,270091481,1500,1500,1500,1500,35
|
|
20241101,135200,270038981,1500,1500,1500,1500,0
|
|
20241101,135100,270038981,1500,1500,1500,1500,0
|
|
20241101,135000,270038981,1500,1500,1500,1500,57
|
|
20241101,134900,269953481,1500,1500,1500,1500,0
|
|
20241101,134800,269953481,1500,1500,1500,1500,33
|
|
20241101,134700,269903981,1500,1500,1500,1500,500
|
|
20241101,134600,269153981,1500,1500,1500,1500,100
|
|
20241101,134500,269003981,1500,1500,1500,1500,0
|
|
20241101,134400,269003981,1500,1498,1500,1498,121
|
|
20241101,134300,268822628,1491,1491,1491,1491,0
|
|
20241101,134200,268822628,1491,1491,1491,1491,1
|
|
20241101,134100,268821137,1491,1491,1491,1491,40
|
|
20241101,134000,268761497,1492,1494,1494,1492,2634
|
|
20241101,133900,264829498,1494,1494,1494,1494,0
|
|
20241101,133800,264829498,1494,1494,1494,1494,0
|
|
20241101,133700,264829498,1494,1494,1494,1494,2
|
|
20241101,133600,264826510,1493,1493,1493,1493,0
|
|
20241101,133500,264826510,1493,1493,1493,1493,0
|
|
20241101,133400,264826510,1493,1493,1493,1493,0
|
|
20241101,133300,264826510,1493,1493,1493,1493,0
|
|
20241101,133200,264826510,1493,1493,1493,1493,0
|
|
20241101,133100,264826510,1493,1493,1493,1493,500
|
|
20241101,133000,264080010,1492,1492,1492,1492,0
|
|
20241101,132900,264080010,1492,1492,1492,1492,20
|
|
20241101,132800,264050170,1492,1492,1492,1492,98
|
|
20241101,132700,263903954,1492,1493,1493,1492,150
|
|
20241101,132600,263680085,1494,1494,1494,1494,86
|
|
20241101,132500,263551601,1495,1496,1496,1495,95
|
|
20241101,132400,263409558,1498,1498,1498,1498,0
|
|
20241101,132300,263409558,1498,1498,1498,1498,0
|
|
20241101,132200,263409558,1498,1496,1498,1496,127
|
|
20241101,132100,263219324,1496,1496,1496,1496,9
|
|
20241101,132000,263205860,1496,1496,1496,1496,78
|
|
20241101,131900,263089172,1498,1498,1498,1498,57
|
|
20241101,131800,263003786,1497,1497,1497,1497,0
|
|
20241101,131700,263003786,1497,1497,1497,1497,0
|
|
20241101,131600,263003786,1497,1497,1497,1497,0
|
|
20241101,131500,263003786,1497,1497,1497,1497,43
|
|
20241101,131400,262939415,1492,1492,1492,1492,2
|
|
20241101,131300,262936431,1490,1492,1492,1490,309
|
|
20241101,131200,262475845,1491,1491,1491,1491,0
|
|
20241101,131100,262475845,1491,1491,1491,1491,0
|
|
20241101,131000,262475845,1491,1491,1491,1491,2
|
|
20241101,130900,262472863,1491,1494,1494,1491,4000
|
|
20241101,130800,256505049,1498,1498,1498,1498,0
|
|
20241101,130700,256505049,1498,1498,1498,1498,0
|
|
20241101,130600,256505049,1498,1498,1498,1498,0
|
|
20241101,130500,256505049,1498,1498,1498,1498,0
|
|
20241101,130400,256505049,1498,1498,1498,1498,20
|
|
20241101,130300,256475089,1498,1498,1498,1498,0
|
|
20241101,130200,256475089,1498,1498,1498,1498,0
|
|
20241101,130100,256475089,1498,1496,1498,1496,201
|
|
20241101,130000,256174383,1496,1496,1496,1496,0
|
|
20241101,125900,256174383,1496,1496,1496,1496,50
|
|
20241101,125800,256099583,1496,1496,1496,1496,1
|
|
20241101,125700,256098087,1494,1494,1494,1494,0
|
|
20241101,125600,256098087,1494,1494,1494,1494,0
|
|
20241101,125500,256098087,1494,1494,1494,1494,0
|
|
20241101,125400,256098087,1494,1494,1494,1494,0
|
|
20241101,125300,256098087,1494,1494,1494,1494,516
|
|
20241101,125200,255327183,1496,1496,1496,1496,0
|
|
20241101,125100,255327183,1496,1494,1496,1494,2
|
|
20241101,125000,255324193,1494,1494,1494,1494,0
|
|
20241101,124900,255324193,1494,1494,1494,1494,2
|
|
20241101,124800,255321205,1494,1496,1496,1494,61
|
|
20241101,124700,255229957,1493,1493,1493,1493,2
|
|
20241101,124600,255226971,1493,1493,1496,1493,31
|
|
20241101,124500,255180610,1493,1492,1493,1492,6
|
|
20241101,124400,255171656,1492,1492,1492,1492,4
|
|
20241101,124300,255165688,1492,1492,1492,1492,4
|
|
20241101,124200,255159720,1491,1495,1495,1491,29
|
|
20241101,124100,255116379,1495,1491,1495,1491,84
|
|
20241101,124000,254990935,1491,1491,1491,1491,304
|
|
20241101,123900,254537671,1491,1491,1491,1491,502
|
|
20241101,123800,253789189,1491,1491,1491,1491,4
|
|
20241101,123700,253783225,1491,1494,1494,1491,4
|
|
20241101,123600,253777255,1492,1494,1494,1492,1319
|
|
20241101,123500,251806672,1494,1494,1494,1494,2
|
|
20241101,123400,251803684,1494,1495,1495,1494,5
|
|
20241101,123300,251796213,1495,1495,1495,1495,0
|
|
20241101,123200,251796213,1495,1495,1495,1495,0
|
|
20241101,123100,251796213,1495,1495,1495,1495,81
|
|
20241101,123000,251675118,1495,1495,1495,1495,0
|
|
20241101,122900,251675118,1495,1495,1495,1495,0
|
|
20241101,122800,251675118,1495,1495,1495,1495,0
|
|
20241101,122700,251675118,1495,1495,1495,1495,200
|
|
20241101,122600,251376118,1495,1495,1495,1495,50
|
|
20241101,122500,251301368,1491,1491,1491,1491,0
|
|
20241101,122400,251301368,1491,1491,1491,1491,0
|
|
20241101,122300,251301368,1491,1491,1491,1491,0
|
|
20241101,122200,251301368,1491,1494,1494,1491,1876
|
|
20241101,122100,248502015,1495,1495,1495,1495,0
|
|
20241101,122000,248502015,1495,1495,1495,1495,0
|
|
20241101,121900,248502015,1495,1495,1495,1495,1000
|
|
20241101,121800,247007015,1496,1496,1496,1496,0
|
|
20241101,121700,247007015,1496,1496,1496,1496,77
|
|
20241101,121600,246891823,1495,1495,1495,1495,1013
|
|
20241101,121500,245377388,1496,1496,1496,1496,0
|
|
20241101,121400,245377388,1496,1496,1496,1496,11
|
|
20241101,121300,245360932,1493,1493,1493,1493,0
|
|
20241101,121200,245360932,1493,1493,1493,1493,0
|
|
20241101,121100,245360932,1493,1495,1495,1493,30
|
|
20241101,121000,245316139,1496,1494,1496,1494,2
|
|
20241101,120900,245313149,1493,1493,1493,1493,0
|
|
20241101,120800,245313149,1493,1493,1493,1493,0
|
|
20241101,120700,245313149,1493,1493,1493,1493,0
|
|
20241101,120600,245313149,1493,1494,1494,1493,200
|
|
20241101,120500,245014499,1493,1493,1493,1493,22
|
|
20241101,120400,244981653,1500,1500,1500,1500,0
|
|
20241101,120300,244981653,1500,1499,1500,1499,93
|
|
20241101,120200,244842154,1500,1500,1500,1500,0
|
|
20241101,120100,244842154,1500,1500,1500,1500,0
|
|
20241101,120000,244842154,1500,1500,1500,1500,0
|
|
20241101,115900,244842154,1500,1499,1500,1499,33
|
|
20241101,115800,244792680,1493,1493,1493,1493,0
|
|
20241101,115700,244792680,1493,1496,1496,1493,500
|
|
20241101,115600,244045873,1498,1498,1498,1498,0
|
|
20241101,115500,244045873,1498,1498,1498,1498,0
|
|
20241101,115400,244045873,1498,1498,1498,1498,0
|
|
20241101,115300,244045873,1498,1498,1498,1498,0
|
|
20241101,115200,244045873,1498,1498,1498,1498,0
|
|
20241101,115100,244045873,1498,1498,1498,1498,0
|
|
20241101,115000,244045873,1498,1498,1498,1498,0
|
|
20241101,114900,244045873,1498,1498,1498,1498,1
|
|
20241101,114800,244044375,1499,1499,1499,1499,66
|
|
20241101,114700,243945441,1496,1497,1497,1496,17
|
|
20241101,114600,243919994,1502,1502,1502,1502,57
|
|
20241101,114500,243834380,1502,1502,1502,1502,0
|
|
20241101,114400,243834380,1502,1502,1502,1502,0
|
|
20241101,114300,243834380,1502,1502,1502,1502,0
|
|
20241101,114200,243834380,1502,1502,1502,1502,0
|
|
20241101,114100,243834380,1502,1502,1502,1502,2
|
|
20241101,114000,243831376,1502,1502,1502,1502,6
|
|
20241101,113900,243822364,1503,1503,1504,1503,30
|
|
20241101,113800,243777272,1502,1501,1502,1501,47
|
|
20241101,113700,243706679,1502,1500,1502,1500,47
|
|
20241101,113600,243636134,1500,1498,1500,1498,115
|
|
20241101,113500,243463802,1497,1497,1497,1497,0
|
|
20241101,113400,243463802,1497,1497,1497,1497,0
|
|
20241101,113300,243463802,1497,1497,1497,1497,2
|
|
20241101,113200,243460808,1492,1492,1492,1492,0
|
|
20241101,113100,243460808,1492,1492,1492,1492,0
|
|
20241101,113000,243460808,1492,1492,1492,1492,1492
|
|
20241101,112900,241234744,1492,1492,1492,1491,180
|
|
20241101,112800,240966326,1493,1494,1494,1493,78
|
|
20241101,112700,240849825,1494,1494,1494,1494,0
|
|
20241101,112600,240849825,1494,1494,1494,1494,0
|
|
20241101,112500,240849825,1494,1494,1494,1494,1
|
|
20241101,112400,240848331,1499,1499,1499,1499,0
|
|
20241101,112300,240848331,1499,1499,1499,1499,0
|
|
20241101,112200,240848331,1499,1499,1499,1499,2
|
|
20241101,112100,240845333,1498,1500,1500,1498,7
|
|
20241101,112000,240834842,1501,1499,1501,1499,4
|
|
20241101,111900,240828841,1509,1509,1509,1509,0
|
|
20241101,111800,240828841,1509,1509,1509,1509,0
|
|
20241101,111700,240828841,1509,1499,1509,1499,1000
|
|
20241101,111600,239327209,1500,1495,1500,1495,500
|
|
20241101,111500,238579152,1491,1493,1495,1491,58
|
|
20241101,111400,238492497,1492,1492,1492,1492,1
|
|
20241101,111300,238491005,1489,1489,1489,1489,1
|
|
20241101,111200,238489516,1488,1493,1493,1488,7673
|
|
20241101,111100,227064438,1492,1493,1493,1492,8086
|
|
20241101,111000,214992064,1493,1493,1494,1493,2425
|
|
20241101,110900,211371114,1494,1494,1494,1494,34
|
|
20241101,110800,211320318,1494,1494,1494,1494,10
|
|
20241101,110700,211305378,1493,1493,1493,1493,250
|
|
20241101,110600,210932128,1493,1493,1493,1493,0
|
|
20241101,110500,210932128,1493,1493,1493,1493,0
|
|
20241101,110400,210932128,1493,1492,1493,1492,2
|
|
20241101,110300,210929143,1493,1493,1493,1493,1
|
|
20241101,110200,210927650,1492,1492,1492,1489,1002
|
|
20241101,110100,209435436,1492,1492,1492,1492,3
|
|
20241101,110000,209430960,1490,1490,1490,1490,0
|
|
20241101,105900,209430960,1490,1490,1490,1490,0
|
|
20241101,105800,209430960,1490,1490,1490,1490,0
|
|
20241101,105700,209430960,1490,1491,1491,1490,1000
|
|
20241101,105600,207940941,1491,1491,1491,1491,0
|
|
20241101,105500,207940941,1491,1491,1491,1491,10
|
|
20241101,105400,207926031,1491,1491,1491,1491,23
|
|
20241101,105300,207891738,1491,1491,1491,1491,23
|
|
20241101,105200,207857445,1491,1492,1492,1491,20
|
|
20241101,105100,207827622,1492,1491,1495,1489,5035
|
|
20241101,105000,200306113,1489,1489,1491,1489,51
|
|
20241101,104900,200230114,1489,1489,1489,1489,23
|
|
20241101,104800,200195867,1489,1489,1489,1489,16
|
|
20241101,104700,200172043,1489,1489,1489,1489,1
|
|
20241101,104600,200170554,1493,1493,1493,1493,43
|
|
20241101,104500,200106355,1488,1489,1489,1488,100
|
|
20241101,104400,199957553,1489,1494,1494,1489,13208
|
|
20241101,104300,180276134,1492,1494,1494,1492,19373
|
|
20241101,104200,151340861,1494,1494,1494,1494,0
|
|
20241101,104100,151340861,1494,1500,1500,1494,500
|
|
20241101,104000,150593519,1498,1498,1498,1498,0
|
|
20241101,103900,150593519,1498,1498,1498,1498,0
|
|
20241101,103800,150593519,1498,1498,1498,1498,1
|
|
20241101,103700,150592021,1510,1501,1510,1501,332
|
|
20241101,103600,150091760,1502,1499,1502,1499,150
|
|
20241101,103500,149866643,1498,1498,1498,1498,0
|
|
20241101,103400,149866643,1498,1497,1498,1497,2
|
|
20241101,103300,149863648,1496,1496,1496,1496,0
|
|
20241101,103200,149863648,1496,1496,1496,1496,0
|
|
20241101,103100,149863648,1496,1496,1496,1496,0
|
|
20241101,103000,149863648,1496,1496,1496,1496,0
|
|
20241101,102900,149863648,1496,1492,1496,1492,6
|
|
20241101,102800,149854685,1492,1495,1495,1492,166
|
|
20241101,102700,149606986,1499,1499,1499,1499,0
|
|
20241101,102600,149606986,1499,1499,1499,1499,0
|
|
20241101,102500,149606986,1499,1499,1499,1499,0
|
|
20241101,102400,149606986,1499,1499,1499,1499,0
|
|
20241101,102300,149606986,1499,1499,1499,1499,0
|
|
20241101,102200,149606986,1499,1499,1499,1499,0
|
|
20241101,102100,149606986,1499,1499,1499,1499,0
|
|
20241101,102000,149606986,1499,1499,1499,1499,0
|
|
20241101,101900,149606986,1499,1499,1499,1499,0
|
|
20241101,101800,149606986,1499,1499,1499,1499,0
|
|
20241101,101700,149606986,1499,1499,1499,1499,0
|
|
20241101,101600,149606986,1499,1499,1499,1499,0
|
|
20241101,101500,149606986,1499,1499,1499,1499,0
|
|
20241101,101400,149606986,1499,1499,1499,1499,100
|
|
20241101,101300,149457086,1499,1495,1499,1495,67
|
|
20241101,101200,149356677,1494,1493,1494,1493,2
|
|
20241101,101100,149353690,1490,1491,1497,1490,305
|
|
20241101,101000,148898918,1491,1491,1493,1490,12376
|
|
20241101,100900,130424802,1493,1493,1493,1493,1
|
|
20241101,100800,130423309,1493,1493,1493,1493,160
|
|
20241101,100700,130184429,1493,1493,1493,1493,120
|
|
20241101,100600,130005269,1490,1490,1490,1490,0
|
|
20241101,100500,130005269,1490,1492,1492,1490,3769
|
|
20241101,100400,124387255,1492,1492,1492,1490,1695
|
|
20241101,100300,121859774,1491,1492,1493,1491,1484
|
|
20241101,100200,119645948,1493,1493,1493,1493,100
|
|
20241101,100100,119496648,1499,1499,1499,1499,7
|
|
20241101,100000,119486155,1499,1492,1499,1491,3966
|
|
20241101,095900,113568860,1493,1496,1496,1492,7787
|
|
20241101,095800,101936668,1497,1495,1497,1495,224
|
|
20241101,095700,101601362,1495,1497,1501,1495,1069
|
|
20241101,095600,100002180,1497,1497,1498,1497,19
|
|
20241101,095500,99973734,1497,1496,1497,1496,19
|
|
20241101,095400,99945301,1500,1496,1500,1495,995
|
|
20241101,095300,98457086,1496,1498,1499,1495,512
|
|
20241101,095200,97691138,1497,1499,1500,1497,1457
|
|
20241101,095100,95509494,1499,1498,1499,1498,2
|
|
20241101,095000,95506497,1497,1497,1497,1497,0
|
|
20241101,094900,95506497,1497,1499,1499,1497,93
|
|
20241101,094800,95367180,1499,1499,1499,1499,2
|
|
20241101,094700,95364182,1501,1496,1501,1496,6
|
|
20241101,094600,95355191,1500,1502,1502,1496,18
|
|
20241101,094500,95328201,1501,1494,1502,1494,5322
|
|
20241101,094400,87377075,1494,1497,1497,1494,5980
|
|
20241101,094300,78440460,1497,1500,1500,1497,1458
|
|
20241101,094200,76254143,1500,1508,1508,1500,80
|
|
20241101,094100,76133687,1500,1500,1500,1500,19
|
|
20241101,094000,76105187,1500,1500,1500,1500,20
|
|
20241101,093900,76075187,1500,1500,1500,1500,606
|
|
20241101,093800,75166187,1500,1500,1500,1500,0
|
|
20241101,093700,75166187,1500,1501,1502,1500,18
|
|
20241101,093600,75139174,1501,1508,1509,1501,1686
|
|
20241101,093500,72596720,1501,1500,1508,1500,2526
|
|
20241101,093400,68790555,1500,1498,1500,1498,1304
|
|
20241101,093300,66834593,1498,1499,1500,1498,68
|
|
20241101,093200,66732655,1499,1497,1500,1497,207
|
|
20241101,093100,66422185,1497,1497,1498,1497,252
|
|
20241101,093000,66044923,1497,1497,1497,1497,146
|
|
20241101,092900,65826361,1497,1496,1497,1494,5113
|
|
20241101,092800,58186264,1496,1496,1496,1495,157
|
|
20241101,092700,57951396,1496,1497,1497,1495,1993
|
|
20241101,092600,54968234,1496,1496,1496,1495,1016
|
|
20241101,092500,53448315,1496,1495,1496,1495,23
|
|
20241101,092400,53413908,1495,1495,1498,1495,3023
|
|
20241101,092300,48888513,1494,1499,1499,1494,6375
|
|
20241101,092200,39346635,1499,1498,1505,1498,534
|
|
20241101,092100,38543259,1498,1499,1499,1498,105
|
|
20241101,092000,38385866,1504,1499,1504,1499,436
|
|
20241101,091900,37730302,1498,1498,1498,1498,0
|
|
20241101,091800,37730302,1498,1498,1498,1498,17
|
|
20241101,091700,37704836,1498,1499,1500,1498,1395
|
|
20241101,091600,35613742,1499,1498,1504,1498,57
|
|
20241101,091500,35528136,1498,1497,1504,1496,1363
|
|
20241101,091400,33487004,1497,1496,1498,1496,135
|
|
20241101,091300,33284874,1496,1500,1500,1496,6610
|
|
20241101,091200,23386728,1500,1500,1500,1500,114
|
|
20241101,091100,23215728,1500,1500,1500,1500,1
|
|
20241101,091000,23214228,1501,1503,1503,1501,1008
|
|
20241101,090900,21699224,1503,1507,1507,1503,10
|
|
20241101,090800,21684184,1506,1502,1506,1501,6
|
|
20241101,090700,21675163,1503,1506,1506,1503,3003
|
|
20241101,090600,17152653,1504,1502,1507,1498,15
|
|
20241101,090500,17130119,1498,1499,1508,1498,26
|
|
20241101,090400,17091094,1496,1497,1498,1496,5182
|
|
20241101,090300,9329563,1495,1495,1495,1495,144
|
|
20241101,090200,9114283,1493,1493,1493,1493,0
|
|
20241101,090100,9114283,1493,1502,1517,1493,3614
|
|
20241101,090000,3677706,1502,1503,1520,1502,2094
|