628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192500,242839320,4515,4515,4515,4515,1021
|
|
20241101,192400,242839320,4515,4515,4515,4515,0
|
|
20241101,192300,242839320,4515,4515,4515,4515,0
|
|
20241101,192200,242839320,4515,4515,4515,4515,0
|
|
20241101,192100,242839320,4515,4515,4515,4515,0
|
|
20241101,192000,242839320,4515,4515,4515,4515,0
|
|
20241101,191900,242839320,4515,4515,4515,4515,0
|
|
20241101,191800,242839320,4515,4515,4515,4515,0
|
|
20241101,191700,242839320,4515,4515,4515,4515,0
|
|
20241101,191600,242839320,4515,4515,4515,4515,0
|
|
20241101,191500,242839320,4515,4515,4515,4515,0
|
|
20241101,191400,242839320,4515,4515,4515,4515,0
|
|
20241101,191300,242839320,4515,4515,4515,4515,0
|
|
20241101,191200,242839320,4515,4515,4515,4515,0
|
|
20241101,191100,242839320,4515,4515,4515,4515,0
|
|
20241101,191000,242839320,4515,4515,4515,4515,0
|
|
20241101,190900,242839320,4515,4515,4515,4515,0
|
|
20241101,190800,242839320,4515,4515,4515,4515,0
|
|
20241101,190700,242839320,4515,4515,4515,4515,0
|
|
20241101,190600,242839320,4515,4515,4515,4515,0
|
|
20241101,190500,242839320,4515,4515,4515,4515,0
|
|
20241101,190400,242839320,4515,4515,4515,4515,0
|
|
20241101,190300,242839320,4515,4515,4515,4515,0
|
|
20241101,190200,242839320,4515,4515,4515,4515,0
|
|
20241101,190100,242839320,4515,4515,4515,4515,0
|
|
20241101,190000,242839320,4515,4515,4515,4515,0
|
|
20241101,185900,242839320,4515,4515,4515,4515,0
|
|
20241101,185800,242839320,4515,4515,4515,4515,0
|
|
20241101,185700,242839320,4515,4515,4515,4515,0
|
|
20241101,185600,242839320,4515,4515,4515,4515,0
|
|
20241101,185500,242839320,4515,4515,4515,4515,1021
|
|
20241101,185400,242839320,4515,4515,4515,4515,0
|
|
20241101,185300,242839320,4515,4515,4515,4515,0
|
|
20241101,185200,242839320,4515,4515,4515,4515,0
|
|
20241101,185100,242839320,4515,4515,4515,4515,0
|
|
20241101,185000,242839320,4515,4515,4515,4515,0
|
|
20241101,184900,242839320,4515,4515,4515,4515,0
|
|
20241101,184800,242839320,4515,4515,4515,4515,0
|
|
20241101,184700,242839320,4515,4515,4515,4515,0
|
|
20241101,184600,242839320,4515,4515,4515,4515,0
|
|
20241101,184500,242839320,4515,4515,4515,4515,0
|
|
20241101,184400,242839320,4515,4515,4515,4515,0
|
|
20241101,184300,242839320,4515,4515,4515,4515,0
|
|
20241101,184200,242839320,4515,4515,4515,4515,0
|
|
20241101,184100,242839320,4515,4515,4515,4515,0
|
|
20241101,184000,242839320,4515,4515,4515,4515,0
|
|
20241101,183900,242839320,4515,4515,4515,4515,0
|
|
20241101,183800,242839320,4515,4515,4515,4515,0
|
|
20241101,183700,242839320,4515,4515,4515,4515,0
|
|
20241101,183600,242839320,4515,4515,4515,4515,0
|
|
20241101,183500,242839320,4515,4515,4515,4515,0
|
|
20241101,183400,242839320,4515,4515,4515,4515,0
|
|
20241101,183300,242839320,4515,4515,4515,4515,0
|
|
20241101,183200,242839320,4515,4515,4515,4515,0
|
|
20241101,183100,242839320,4515,4515,4515,4515,0
|
|
20241101,183000,242839320,4515,4515,4515,4515,0
|
|
20241101,182900,242839320,4515,4515,4515,4515,0
|
|
20241101,182800,242839320,4515,4515,4515,4515,0
|
|
20241101,182700,242839320,4515,4515,4515,4515,0
|
|
20241101,182600,242839320,4515,4515,4515,4515,0
|
|
20241101,182500,242839320,4515,4515,4515,4515,1021
|
|
20241101,182400,242839320,4515,4515,4515,4515,0
|
|
20241101,182300,242839320,4515,4515,4515,4515,0
|
|
20241101,182200,242839320,4515,4515,4515,4515,0
|
|
20241101,182100,242839320,4515,4515,4515,4515,0
|
|
20241101,182000,242839320,4515,4515,4515,4515,0
|
|
20241101,181900,242839320,4515,4515,4515,4515,0
|
|
20241101,181800,242839320,4515,4515,4515,4515,0
|
|
20241101,181700,242839320,4515,4515,4515,4515,0
|
|
20241101,181600,242839320,4515,4515,4515,4515,0
|
|
20241101,181500,242839320,4515,4515,4515,4515,0
|
|
20241101,181400,242839320,4515,4515,4515,4515,0
|
|
20241101,181300,242839320,4515,4515,4515,4515,0
|
|
20241101,181200,242839320,4515,4515,4515,4515,0
|
|
20241101,181100,242839320,4515,4515,4515,4515,0
|
|
20241101,181000,242839320,4515,4515,4515,4515,0
|
|
20241101,180900,242839320,4515,4515,4515,4515,0
|
|
20241101,180800,242839320,4515,4515,4515,4515,0
|
|
20241101,180700,242839320,4515,4515,4515,4515,0
|
|
20241101,180600,242839320,4515,4515,4515,4515,0
|
|
20241101,180500,242839320,4515,4515,4515,4515,0
|
|
20241101,180400,242839320,4515,4515,4515,4515,0
|
|
20241101,180300,242839320,4515,4515,4515,4515,0
|
|
20241101,180200,242839320,4515,4515,4515,4515,0
|
|
20241101,180100,242839320,4515,4515,4515,4515,0
|
|
20241101,180000,242839320,4515,4515,4515,4515,0
|
|
20241101,175900,242839320,4515,4515,4515,4515,0
|
|
20241101,175800,242839320,4515,4515,4515,4515,0
|
|
20241101,175700,242839320,4515,4515,4515,4515,0
|
|
20241101,175600,242839320,4515,4515,4515,4515,0
|
|
20241101,175500,242839320,4515,4515,4515,4515,1021
|
|
20241101,175400,242839320,4515,4515,4515,4515,0
|
|
20241101,175300,242839320,4515,4515,4515,4515,0
|
|
20241101,175200,242839320,4515,4515,4515,4515,0
|
|
20241101,175100,242839320,4515,4515,4515,4515,0
|
|
20241101,175000,242839320,4515,4515,4515,4515,0
|
|
20241101,174900,242839320,4515,4515,4515,4515,0
|
|
20241101,174800,242839320,4515,4515,4515,4515,0
|
|
20241101,174700,242839320,4515,4515,4515,4515,0
|
|
20241101,174600,242839320,4515,4515,4515,4515,0
|
|
20241101,174500,242839320,4515,4515,4515,4515,0
|
|
20241101,174400,242839320,4515,4515,4515,4515,0
|
|
20241101,174300,242839320,4515,4515,4515,4515,0
|
|
20241101,174200,242839320,4515,4515,4515,4515,0
|
|
20241101,174100,242839320,4515,4515,4515,4515,0
|
|
20241101,174000,242839320,4515,4515,4515,4515,0
|
|
20241101,173900,242839320,4515,4515,4515,4515,0
|
|
20241101,173800,242839320,4515,4515,4515,4515,0
|
|
20241101,173700,242839320,4515,4515,4515,4515,0
|
|
20241101,173600,242839320,4515,4515,4515,4515,0
|
|
20241101,173500,242839320,4515,4515,4515,4515,0
|
|
20241101,173400,242839320,4515,4515,4515,4515,0
|
|
20241101,173300,242839320,4515,4515,4515,4515,0
|
|
20241101,173200,242839320,4515,4515,4515,4515,0
|
|
20241101,173100,242839320,4515,4515,4515,4515,0
|
|
20241101,173000,242839320,4515,4515,4515,4515,0
|
|
20241101,172900,242839320,4515,4515,4515,4515,0
|
|
20241101,172800,242839320,4515,4515,4515,4515,0
|
|
20241101,172700,242839320,4515,4515,4515,4515,0
|
|
20241101,172600,242839320,4515,4515,4515,4515,0
|
|
20241101,172500,242839320,4515,4515,4515,4515,1021
|
|
20241101,172400,242839320,4515,4515,4515,4515,0
|
|
20241101,172300,242839320,4515,4515,4515,4515,0
|
|
20241101,172200,242839320,4515,4515,4515,4515,0
|
|
20241101,172100,242839320,4515,4515,4515,4515,0
|
|
20241101,172000,242839320,4515,4515,4515,4515,0
|
|
20241101,171900,242839320,4515,4515,4515,4515,0
|
|
20241101,171800,242839320,4515,4515,4515,4515,0
|
|
20241101,171700,242839320,4515,4515,4515,4515,0
|
|
20241101,171600,242839320,4515,4515,4515,4515,0
|
|
20241101,171500,242839320,4515,4515,4515,4515,0
|
|
20241101,171400,242839320,4515,4515,4515,4515,0
|
|
20241101,171300,242839320,4515,4515,4515,4515,0
|
|
20241101,171200,242839320,4515,4515,4515,4515,0
|
|
20241101,171100,242839320,4515,4515,4515,4515,0
|
|
20241101,171000,242839320,4515,4515,4515,4515,0
|
|
20241101,170900,242839320,4515,4515,4515,4515,0
|
|
20241101,170800,242839320,4515,4515,4515,4515,0
|
|
20241101,170700,242839320,4515,4515,4515,4515,0
|
|
20241101,170600,242839320,4515,4515,4515,4515,0
|
|
20241101,170500,242839320,4515,4515,4515,4515,0
|
|
20241101,170400,242839320,4515,4515,4515,4515,0
|
|
20241101,170300,242839320,4515,4515,4515,4515,0
|
|
20241101,170200,242839320,4515,4515,4515,4515,0
|
|
20241101,170100,242839320,4515,4515,4515,4515,0
|
|
20241101,170000,242839320,4515,4515,4515,4515,0
|
|
20241101,165900,242839320,4515,4515,4515,4515,0
|
|
20241101,165800,242839320,4515,4515,4515,4515,0
|
|
20241101,165700,242839320,4515,4515,4515,4515,0
|
|
20241101,165600,242839320,4515,4515,4515,4515,0
|
|
20241101,165500,242839320,4515,4515,4515,4515,1021
|
|
20241101,165400,242839320,4515,4515,4515,4515,0
|
|
20241101,165300,242839320,4515,4515,4515,4515,0
|
|
20241101,165200,242839320,4515,4515,4515,4515,0
|
|
20241101,165100,242839320,4515,4515,4515,4515,0
|
|
20241101,165000,242839320,4515,4515,4515,4515,0
|
|
20241101,164900,242839320,4515,4515,4515,4515,0
|
|
20241101,164800,242839320,4515,4515,4515,4515,0
|
|
20241101,164700,242839320,4515,4515,4515,4515,0
|
|
20241101,164600,242839320,4515,4515,4515,4515,0
|
|
20241101,164500,242839320,4515,4515,4515,4515,0
|
|
20241101,164400,242839320,4515,4515,4515,4515,0
|
|
20241101,164300,242839320,4515,4515,4515,4515,0
|
|
20241101,164200,242839320,4515,4515,4515,4515,0
|
|
20241101,164100,242839320,4515,4515,4515,4515,0
|
|
20241101,164000,242839320,4515,4515,4515,4515,0
|
|
20241101,163900,242839320,4515,4515,4515,4515,0
|
|
20241101,163800,242839320,4515,4515,4515,4515,0
|
|
20241101,163700,242839320,4515,4515,4515,4515,0
|
|
20241101,163600,242839320,4515,4515,4515,4515,0
|
|
20241101,163500,242839320,4515,4515,4515,4515,0
|
|
20241101,163400,242839320,4515,4515,4515,4515,0
|
|
20241101,163300,242839320,4515,4515,4515,4515,0
|
|
20241101,163200,242839320,4515,4515,4515,4515,0
|
|
20241101,163100,242839320,4515,4515,4515,4515,0
|
|
20241101,163000,242839320,4515,4515,4515,4515,0
|
|
20241101,162900,242839320,4515,4515,4515,4515,0
|
|
20241101,162800,242839320,4515,4515,4515,4515,0
|
|
20241101,162700,242839320,4515,4515,4515,4515,0
|
|
20241101,162600,242839320,4515,4515,4515,4515,0
|
|
20241101,162500,242839320,4515,4515,4515,4515,1021
|
|
20241101,162400,242839320,4515,4515,4515,4515,0
|
|
20241101,162300,242839320,4515,4515,4515,4515,0
|
|
20241101,162200,242839320,4515,4515,4515,4515,0
|
|
20241101,162100,242839320,4515,4515,4515,4515,0
|
|
20241101,162000,242839320,4515,4515,4515,4515,0
|
|
20241101,161900,242839320,4515,4515,4515,4515,0
|
|
20241101,161800,242839320,4515,4515,4515,4515,0
|
|
20241101,161700,242839320,4515,4515,4515,4515,0
|
|
20241101,161600,242839320,4515,4515,4515,4515,0
|
|
20241101,161500,242839320,4515,4515,4515,4515,0
|
|
20241101,161400,242839320,4515,4515,4515,4515,0
|
|
20241101,161300,242839320,4515,4515,4515,4515,0
|
|
20241101,161200,242839320,4515,4515,4515,4515,0
|
|
20241101,161100,242839320,4515,4515,4515,4515,0
|
|
20241101,161000,242839320,4515,4515,4515,4515,0
|
|
20241101,160900,242839320,4515,4515,4515,4515,0
|
|
20241101,160800,242839320,4515,4515,4515,4515,0
|
|
20241101,160700,242839320,4515,4515,4515,4515,0
|
|
20241101,160600,242839320,4515,4515,4515,4515,0
|
|
20241101,160500,242839320,4515,4515,4515,4515,0
|
|
20241101,160400,242839320,4515,4515,4515,4515,0
|
|
20241101,160300,242839320,4515,4515,4515,4515,0
|
|
20241101,160200,242839320,4515,4515,4515,4515,0
|
|
20241101,160100,242839320,4515,4515,4515,4515,0
|
|
20241101,160000,242839320,4515,4515,4515,4515,0
|
|
20241101,155900,242839320,4515,4515,4515,4515,0
|
|
20241101,155800,242839320,4515,4515,4515,4515,0
|
|
20241101,155700,242839320,4515,4515,4515,4515,0
|
|
20241101,155600,242839320,4515,4515,4515,4515,0
|
|
20241101,155500,242839320,4515,4515,4515,4515,1021
|
|
20241101,155400,242839320,4515,4515,4515,4515,0
|
|
20241101,155300,242839320,4515,4515,4515,4515,0
|
|
20241101,155200,242839320,4515,4515,4515,4515,0
|
|
20241101,155100,242839320,4515,4515,4515,4515,0
|
|
20241101,155000,242839320,4515,4515,4515,4515,0
|
|
20241101,154900,242839320,4515,4515,4515,4515,0
|
|
20241101,154800,242839320,4515,4515,4515,4515,0
|
|
20241101,154700,242839320,4515,4515,4515,4515,0
|
|
20241101,154600,242839320,4515,4515,4515,4515,0
|
|
20241101,154500,242839320,4515,4515,4515,4515,0
|
|
20241101,154400,242839320,4515,4515,4515,4515,0
|
|
20241101,154300,242839320,4515,4515,4515,4515,0
|
|
20241101,154200,242839320,4515,4515,4515,4515,0
|
|
20241101,154100,242839320,4515,4515,4515,4515,0
|
|
20241101,154000,242839320,4515,4515,4515,4515,0
|
|
20241101,153900,242839320,4515,4515,4515,4515,0
|
|
20241101,153800,242839320,4515,4515,4515,4515,0
|
|
20241101,153700,242839320,4515,4515,4515,4515,0
|
|
20241101,153600,242839320,4515,4515,4515,4515,0
|
|
20241101,153500,242839320,4515,4515,4515,4515,0
|
|
20241101,153400,242839320,4515,4515,4515,4515,0
|
|
20241101,153300,242839320,4515,4515,4515,4515,0
|
|
20241101,153200,242839320,4515,4515,4515,4515,0
|
|
20241101,153100,242839320,4515,4515,4515,4515,0
|
|
20241101,153000,242839320,4515,4515,4515,4515,1021
|
|
20241101,152900,238229505,4520,4520,4520,4520,0
|
|
20241101,152800,238229505,4520,4520,4520,4520,0
|
|
20241101,152700,238229505,4520,4520,4520,4520,0
|
|
20241101,152600,238229505,4520,4520,4520,4520,0
|
|
20241101,152500,238229505,4520,4520,4520,4520,0
|
|
20241101,152400,238229505,4520,4520,4520,4520,0
|
|
20241101,152300,238229505,4520,4520,4520,4520,0
|
|
20241101,152200,238229505,4520,4520,4520,4520,0
|
|
20241101,152100,238229505,4520,4520,4520,4520,0
|
|
20241101,152000,238229505,4520,4520,4520,4520,0
|
|
20241101,151900,238229505,4520,4520,4520,4520,59
|
|
20241101,151800,237962825,4520,4520,4520,4520,383
|
|
20241101,151700,236231665,4520,4520,4520,4520,0
|
|
20241101,151600,236231665,4520,4520,4520,4520,12
|
|
20241101,151500,236177425,4515,4515,4515,4515,100
|
|
20241101,151400,235725925,4515,4515,4515,4515,0
|
|
20241101,151300,235725925,4515,4520,4520,4515,3
|
|
20241101,151200,235712370,4520,4520,4520,4520,1
|
|
20241101,151100,235707850,4520,4520,4520,4520,1161
|
|
20241101,151000,230460130,4520,4520,4520,4520,0
|
|
20241101,150900,230460130,4520,4520,4520,4520,100
|
|
20241101,150800,230008130,4520,4525,4525,4520,100
|
|
20241101,150700,229555895,4525,4525,4525,4525,0
|
|
20241101,150600,229555895,4525,4525,4525,4525,1
|
|
20241101,150500,229551370,4520,4520,4520,4520,0
|
|
20241101,150400,229551370,4520,4520,4520,4520,0
|
|
20241101,150300,229551370,4520,4520,4520,4520,0
|
|
20241101,150200,229551370,4520,4520,4520,4520,1800
|
|
20241101,150100,221415370,4520,4520,4520,4520,200
|
|
20241101,150000,220511370,4520,4520,4520,4520,100
|
|
20241101,145900,220059370,4520,4520,4520,4520,0
|
|
20241101,145800,220059370,4520,4520,4520,4520,0
|
|
20241101,145700,220059370,4520,4520,4520,4520,4
|
|
20241101,145600,220041290,4520,4525,4525,4515,2425
|
|
20241101,145500,209080765,4525,4530,4530,4520,727
|
|
20241101,145400,205792000,4530,4550,4550,4530,1801
|
|
20241101,145300,197620105,4550,4550,4550,4550,268
|
|
20241101,145200,196400705,4550,4550,4550,4550,0
|
|
20241101,145100,196400705,4550,4550,4550,4550,0
|
|
20241101,145000,196400705,4550,4555,4555,4550,133
|
|
20241101,144900,195795540,4555,4550,4555,4550,216
|
|
20241101,144800,194812715,4545,4540,4545,4540,312
|
|
20241101,144700,193395425,4540,4540,4545,4540,180
|
|
20241101,144600,192578075,4545,4545,4545,4545,40
|
|
20241101,144500,192396275,4545,4545,4545,4545,0
|
|
20241101,144400,192396275,4545,4545,4545,4545,50
|
|
20241101,144300,192169025,4535,4535,4535,4535,0
|
|
20241101,144200,192169025,4535,4535,4535,4535,0
|
|
20241101,144100,192169025,4535,4535,4535,4535,0
|
|
20241101,144000,192169025,4535,4535,4535,4535,0
|
|
20241101,143900,192169025,4535,4535,4535,4535,0
|
|
20241101,143800,192169025,4535,4535,4535,4535,0
|
|
20241101,143700,192169025,4535,4535,4545,4535,177
|
|
20241101,143600,191366180,4550,4550,4550,4550,10
|
|
20241101,143500,191320680,4530,4530,4530,4530,0
|
|
20241101,143400,191320680,4530,4540,4540,4530,473
|
|
20241101,143300,189177960,4535,4535,4535,4535,653
|
|
20241101,143200,186216605,4535,4535,4535,4535,0
|
|
20241101,143100,186216605,4535,4535,4535,4535,350
|
|
20241101,143000,184629355,4530,4530,4530,4530,0
|
|
20241101,142900,184629355,4530,4530,4530,4530,0
|
|
20241101,142800,184629355,4530,4530,4530,4530,0
|
|
20241101,142700,184629355,4530,4530,4530,4530,536
|
|
20241101,142600,182201275,4530,4530,4530,4530,0
|
|
20241101,142500,182201275,4530,4530,4530,4530,4
|
|
20241101,142400,182183155,4535,4535,4535,4535,0
|
|
20241101,142300,182183155,4535,4535,4535,4535,18
|
|
20241101,142200,182101525,4530,4530,4530,4530,1
|
|
20241101,142100,182096995,4530,4530,4530,4530,100
|
|
20241101,142000,181643995,4535,4535,4535,4535,1000
|
|
20241101,141900,177108995,4535,4535,4535,4535,0
|
|
20241101,141800,177108995,4535,4535,4535,4535,0
|
|
20241101,141700,177108995,4535,4535,4535,4535,0
|
|
20241101,141600,177108995,4535,4535,4535,4535,0
|
|
20241101,141500,177108995,4535,4535,4535,4535,0
|
|
20241101,141400,177108995,4535,4535,4535,4535,0
|
|
20241101,141300,177108995,4535,4535,4535,4535,0
|
|
20241101,141200,177108995,4535,4540,4540,4535,851
|
|
20241101,141100,173248520,4540,4540,4540,4540,30
|
|
20241101,141000,173112320,4540,4540,4540,4540,0
|
|
20241101,140900,173112320,4540,4540,4540,4540,0
|
|
20241101,140800,173112320,4540,4540,4540,4540,0
|
|
20241101,140700,173112320,4540,4540,4540,4540,0
|
|
20241101,140600,173112320,4540,4540,4540,4540,0
|
|
20241101,140500,173112320,4540,4540,4540,4540,0
|
|
20241101,140400,173112320,4540,4540,4540,4540,0
|
|
20241101,140300,173112320,4540,4545,4545,4540,300
|
|
20241101,140200,171750115,4545,4545,4545,4545,0
|
|
20241101,140100,171750115,4545,4545,4545,4545,0
|
|
20241101,140000,171750115,4545,4545,4545,4545,0
|
|
20241101,135900,171750115,4545,4545,4545,4545,0
|
|
20241101,135800,171750115,4545,4545,4545,4545,0
|
|
20241101,135700,171750115,4545,4545,4545,4545,0
|
|
20241101,135600,171750115,4545,4545,4545,4545,155
|
|
20241101,135500,171045640,4545,4550,4550,4545,108
|
|
20241101,135400,170554605,4550,4550,4550,4550,0
|
|
20241101,135300,170554605,4550,4550,4550,4550,0
|
|
20241101,135200,170554605,4550,4550,4550,4550,0
|
|
20241101,135100,170554605,4550,4550,4550,4550,0
|
|
20241101,135000,170554605,4550,4550,4550,4550,0
|
|
20241101,134900,170554605,4550,4550,4550,4550,1
|
|
20241101,134800,170550055,4550,4550,4550,4550,0
|
|
20241101,134700,170550055,4550,4550,4550,4550,0
|
|
20241101,134600,170550055,4550,4555,4555,4550,600
|
|
20241101,134500,167817570,4555,4555,4555,4555,0
|
|
20241101,134400,167817570,4555,4555,4555,4555,0
|
|
20241101,134300,167817570,4555,4555,4555,4555,1
|
|
20241101,134200,167813015,4555,4565,4565,4555,398
|
|
20241101,134100,165998220,4595,4595,4595,4595,0
|
|
20241101,134000,165998220,4595,4595,4595,4595,0
|
|
20241101,133900,165998220,4595,4575,4595,4575,5
|
|
20241101,133800,165975265,4570,4570,4570,4570,0
|
|
20241101,133700,165975265,4570,4570,4570,4570,0
|
|
20241101,133600,165975265,4570,4570,4570,4570,0
|
|
20241101,133500,165975265,4570,4570,4570,4570,0
|
|
20241101,133400,165975265,4570,4600,4600,4570,175
|
|
20241101,133300,165174395,4600,4600,4600,4600,0
|
|
20241101,133200,165174395,4600,4600,4600,4600,0
|
|
20241101,133100,165174395,4600,4600,4600,4600,0
|
|
20241101,133000,165174395,4600,4600,4600,4600,0
|
|
20241101,132900,165174395,4600,4595,4600,4595,200
|
|
20241101,132800,164254495,4600,4600,4600,4600,0
|
|
20241101,132700,164254495,4600,4600,4600,4600,0
|
|
20241101,132600,164254495,4600,4600,4600,4600,0
|
|
20241101,132500,164254495,4600,4600,4600,4600,0
|
|
20241101,132400,164254495,4600,4600,4600,4600,0
|
|
20241101,132300,164254495,4600,4600,4600,4600,32
|
|
20241101,132200,164107295,4590,4590,4590,4590,10
|
|
20241101,132100,164061395,4595,4595,4595,4595,1
|
|
20241101,132000,164056800,4595,4595,4595,4595,6
|
|
20241101,131900,164029230,4595,4595,4595,4595,15
|
|
20241101,131800,163960305,4575,4585,4585,4575,15
|
|
20241101,131700,163891630,4575,4575,4575,4575,45
|
|
20241101,131600,163685755,4570,4570,4570,4570,0
|
|
20241101,131500,163685755,4570,4570,4570,4570,0
|
|
20241101,131400,163685755,4570,4570,4570,4570,0
|
|
20241101,131300,163685755,4570,4570,4570,4570,0
|
|
20241101,131200,163685755,4570,4570,4570,4570,45
|
|
20241101,131100,163480105,4570,4570,4570,4570,17
|
|
20241101,131000,163402415,4570,4570,4570,4570,38
|
|
20241101,130900,163228755,4560,4560,4560,4560,0
|
|
20241101,130800,163228755,4560,4560,4560,4560,0
|
|
20241101,130700,163228755,4560,4560,4560,4560,0
|
|
20241101,130600,163228755,4560,4560,4560,4560,0
|
|
20241101,130500,163228755,4560,4560,4560,4560,0
|
|
20241101,130400,163228755,4560,4560,4560,4560,0
|
|
20241101,130300,163228755,4560,4560,4560,4560,0
|
|
20241101,130200,163228755,4560,4565,4565,4560,30
|
|
20241101,130100,163091945,4560,4560,4560,4560,31
|
|
20241101,130000,162950585,4565,4565,4565,4565,24
|
|
20241101,125900,162841025,4570,4570,4570,4570,310
|
|
20241101,125800,161424325,4575,4580,4580,4575,215
|
|
20241101,125700,160440635,4580,4580,4580,4580,0
|
|
20241101,125600,160440635,4580,4580,4580,4580,0
|
|
20241101,125500,160440635,4580,4580,4580,4580,87
|
|
20241101,125400,160042175,4580,4580,4580,4580,0
|
|
20241101,125300,160042175,4580,4580,4580,4580,313
|
|
20241101,125200,158608635,4585,4585,4585,4585,0
|
|
20241101,125100,158608635,4585,4585,4585,4585,0
|
|
20241101,125000,158608635,4585,4585,4585,4585,0
|
|
20241101,124900,158608635,4585,4585,4585,4585,0
|
|
20241101,124800,158608635,4585,4585,4585,4585,0
|
|
20241101,124700,158608635,4585,4585,4585,4585,0
|
|
20241101,124600,158608635,4585,4585,4585,4585,0
|
|
20241101,124500,158608635,4585,4585,4585,4585,0
|
|
20241101,124400,158608635,4585,4585,4585,4585,0
|
|
20241101,124300,158608635,4585,4585,4585,4585,0
|
|
20241101,124200,158608635,4585,4585,4585,4585,0
|
|
20241101,124100,158608635,4585,4585,4585,4585,157
|
|
20241101,124000,157888790,4590,4590,4590,4590,123
|
|
20241101,123900,157324220,4600,4600,4600,4600,5
|
|
20241101,123800,157301220,4600,4600,4600,4600,0
|
|
20241101,123700,157301220,4600,4600,4600,4600,0
|
|
20241101,123600,157301220,4600,4600,4600,4600,124
|
|
20241101,123500,156730820,4595,4595,4595,4595,0
|
|
20241101,123400,156730820,4595,4595,4595,4595,100
|
|
20241101,123300,156271320,4590,4590,4590,4590,10
|
|
20241101,123200,156225420,4590,4590,4590,4590,2
|
|
20241101,123100,156216240,4590,4580,4590,4580,53
|
|
20241101,123000,155972980,4585,4585,4585,4585,0
|
|
20241101,122900,155972980,4585,4580,4585,4580,46
|
|
20241101,122800,155762270,4575,4575,4575,4575,109
|
|
20241101,122700,155263595,4575,4575,4575,4575,0
|
|
20241101,122600,155263595,4575,4575,4575,4575,0
|
|
20241101,122500,155263595,4575,4575,4575,4575,108
|
|
20241101,122400,154769495,4570,4570,4570,4570,226
|
|
20241101,122300,153736675,4570,4570,4570,4570,0
|
|
20241101,122200,153736675,4570,4570,4570,4570,0
|
|
20241101,122100,153736675,4570,4570,4570,4570,49
|
|
20241101,122000,153512745,4560,4560,4560,4560,29
|
|
20241101,121900,153380505,4560,4560,4560,4560,0
|
|
20241101,121800,153380505,4560,4560,4560,4560,0
|
|
20241101,121700,153380505,4560,4560,4560,4560,1
|
|
20241101,121600,153375945,4555,4555,4555,4555,100
|
|
20241101,121500,152920445,4545,4545,4545,4545,0
|
|
20241101,121400,152920445,4545,4545,4545,4545,11
|
|
20241101,121300,152870450,4545,4545,4545,4545,300
|
|
20241101,121200,151506950,4535,4535,4535,4535,0
|
|
20241101,121100,151506950,4535,4535,4535,4535,0
|
|
20241101,121000,151506950,4535,4535,4535,4535,0
|
|
20241101,120900,151506950,4535,4535,4535,4535,0
|
|
20241101,120800,151506950,4535,4535,4535,4535,50
|
|
20241101,120700,151280200,4535,4535,4535,4535,0
|
|
20241101,120600,151280200,4535,4535,4535,4535,300
|
|
20241101,120500,149919700,4535,4540,4540,4535,42
|
|
20241101,120400,149729205,4540,4540,4540,4540,10
|
|
20241101,120300,149683805,4545,4545,4545,4545,12
|
|
20241101,120200,149629265,4545,4545,4545,4545,0
|
|
20241101,120100,149629265,4545,4545,4545,4545,5436
|
|
20241101,120000,124922645,4540,4540,4540,4540,207
|
|
20241101,115900,123982865,4540,4540,4540,4540,0
|
|
20241101,115800,123982865,4540,4540,4540,4540,0
|
|
20241101,115700,123982865,4540,4540,4540,4540,1
|
|
20241101,115600,123978325,4535,4535,4535,4535,100
|
|
20241101,115500,123524825,4535,4535,4535,4535,84
|
|
20241101,115400,123143885,4535,4535,4535,4535,80
|
|
20241101,115300,122781085,4535,4535,4535,4535,0
|
|
20241101,115200,122781085,4535,4535,4535,4535,0
|
|
20241101,115100,122781085,4535,4535,4535,4535,0
|
|
20241101,115000,122781085,4535,4535,4535,4535,0
|
|
20241101,114900,122781085,4535,4540,4540,4535,145
|
|
20241101,114800,122123410,4540,4540,4540,4540,0
|
|
20241101,114700,122123410,4540,4540,4540,4540,0
|
|
20241101,114600,122123410,4540,4540,4540,4540,0
|
|
20241101,114500,122123410,4540,4540,4540,4540,2
|
|
20241101,114400,122114330,4545,4545,4545,4545,1
|
|
20241101,114300,122109785,4550,4550,4550,4550,0
|
|
20241101,114200,122109785,4550,4550,4550,4550,0
|
|
20241101,114100,122109785,4550,4550,4550,4550,0
|
|
20241101,114000,122109785,4550,4550,4550,4550,88
|
|
20241101,113900,121709385,4550,4550,4550,4550,1
|
|
20241101,113800,121704835,4550,4550,4550,4550,0
|
|
20241101,113700,121704835,4550,4550,4550,4550,0
|
|
20241101,113600,121704835,4550,4550,4550,4550,0
|
|
20241101,113500,121704835,4550,4550,4550,4550,0
|
|
20241101,113400,121704835,4550,4550,4550,4550,0
|
|
20241101,113300,121704835,4550,4550,4550,4550,0
|
|
20241101,113200,121704835,4550,4550,4550,4550,0
|
|
20241101,113100,121704835,4550,4550,4550,4550,0
|
|
20241101,113000,121704835,4550,4550,4550,4550,0
|
|
20241101,112900,121704835,4550,4550,4550,4550,0
|
|
20241101,112800,121704835,4550,4550,4550,4550,0
|
|
20241101,112700,121704835,4550,4550,4550,4550,0
|
|
20241101,112600,121704835,4550,4550,4550,4550,0
|
|
20241101,112500,121704835,4550,4555,4555,4550,389
|
|
20241101,112400,119934635,4550,4550,4550,4550,0
|
|
20241101,112300,119934635,4550,4550,4550,4550,0
|
|
20241101,112200,119934635,4550,4550,4550,4550,0
|
|
20241101,112100,119934635,4550,4550,4550,4550,52
|
|
20241101,112000,119698035,4560,4560,4560,4560,0
|
|
20241101,111900,119698035,4560,4560,4560,4560,0
|
|
20241101,111800,119698035,4560,4560,4560,4560,0
|
|
20241101,111700,119698035,4560,4560,4560,4560,0
|
|
20241101,111600,119698035,4560,4560,4560,4560,1
|
|
20241101,111500,119693475,4535,4535,4535,4535,0
|
|
20241101,111400,119693475,4535,4535,4535,4535,0
|
|
20241101,111300,119693475,4535,4535,4535,4535,0
|
|
20241101,111200,119693475,4535,4535,4535,4535,0
|
|
20241101,111100,119693475,4535,4535,4535,4535,0
|
|
20241101,111000,119693475,4535,4535,4535,4535,0
|
|
20241101,110900,119693475,4535,4535,4535,4535,0
|
|
20241101,110800,119693475,4535,4535,4535,4535,0
|
|
20241101,110700,119693475,4535,4535,4535,4535,0
|
|
20241101,110600,119693475,4535,4585,4585,4535,294
|
|
20241101,110500,118356445,4585,4585,4585,4585,0
|
|
20241101,110400,118356445,4585,4585,4585,4585,0
|
|
20241101,110300,118356445,4585,4585,4585,4585,1
|
|
20241101,110200,118351860,4545,4550,4550,4545,50
|
|
20241101,110100,118124590,4545,4545,4545,4545,0
|
|
20241101,110000,118124590,4545,4545,4545,4545,0
|
|
20241101,105900,118124590,4545,4545,4545,4545,0
|
|
20241101,105800,118124590,4545,4545,4545,4545,0
|
|
20241101,105700,118124590,4545,4545,4545,4545,0
|
|
20241101,105600,118124590,4545,4545,4545,4545,16
|
|
20241101,105500,118051870,4595,4595,4595,4595,17
|
|
20241101,105400,117973755,4605,4605,4605,4605,0
|
|
20241101,105300,117973755,4605,4605,4605,4605,3
|
|
20241101,105200,117959940,4605,4605,4605,4605,1
|
|
20241101,105100,117955335,4530,4575,4600,4530,2808
|
|
20241101,105000,105065970,4575,4575,4575,4575,149
|
|
20241101,104900,104384295,4570,4560,4570,4560,500
|
|
20241101,104800,102099970,4560,4560,4560,4560,300
|
|
20241101,104700,100731970,4560,4560,4560,4560,63
|
|
20241101,104600,100444690,4560,4560,4560,4560,11
|
|
20241101,104500,100394530,4560,4560,4560,4560,50
|
|
20241101,104400,100166530,4560,4560,4560,4560,21
|
|
20241101,104300,100070770,4550,4550,4550,4550,0
|
|
20241101,104200,100070770,4550,4550,4550,4550,0
|
|
20241101,104100,100070770,4550,4555,4560,4550,134
|
|
20241101,104000,99460370,4550,4550,4550,4550,0
|
|
20241101,103900,99460370,4550,4550,4550,4550,50
|
|
20241101,103800,99232870,4550,4550,4550,4550,10
|
|
20241101,103700,99187370,4545,4545,4545,4545,0
|
|
20241101,103600,99187370,4545,4545,4545,4545,60
|
|
20241101,103500,98914670,4540,4525,4540,4525,28
|
|
20241101,103400,98787815,4530,4530,4530,4530,16
|
|
20241101,103300,98715335,4500,4510,4510,4500,559
|
|
20241101,103200,96199540,4535,4535,4535,4535,0
|
|
20241101,103100,96199540,4535,4535,4535,4535,3
|
|
20241101,103000,96185935,4535,4535,4535,4535,0
|
|
20241101,102900,96185935,4535,4535,4535,4535,68
|
|
20241101,102800,95877555,4535,4535,4535,4535,27
|
|
20241101,102700,95755110,4530,4495,4530,4495,129
|
|
20241101,102600,95174425,4520,4520,4520,4520,26
|
|
20241101,102500,95056905,4495,4495,4495,4495,0
|
|
20241101,102400,95056905,4495,4495,4495,4495,0
|
|
20241101,102300,95056905,4495,4495,4495,4495,0
|
|
20241101,102200,95056905,4495,4495,4495,4495,100
|
|
20241101,102100,94607405,4495,4495,4495,4495,0
|
|
20241101,102000,94607405,4495,4495,4495,4495,0
|
|
20241101,101900,94607405,4495,4495,4495,4495,0
|
|
20241101,101800,94607405,4495,4495,4495,4495,0
|
|
20241101,101700,94607405,4495,4495,4495,4495,0
|
|
20241101,101600,94607405,4495,4495,4495,4495,300
|
|
20241101,101500,93258905,4495,4495,4495,4495,0
|
|
20241101,101400,93258905,4495,4495,4495,4495,100
|
|
20241101,101300,92809405,4495,4495,4495,4495,2
|
|
20241101,101200,92800415,4495,4495,4495,4495,442
|
|
20241101,101100,90813625,4495,4495,4495,4495,1575
|
|
20241101,101000,83734000,4490,4490,4490,4490,730
|
|
20241101,100900,80456300,4495,4495,4495,4495,0
|
|
20241101,100800,80456300,4495,4500,4500,4495,571
|
|
20241101,100700,77887660,4500,4500,4500,4500,0
|
|
20241101,100600,77887660,4500,4500,4500,4500,0
|
|
20241101,100500,77887660,4500,4500,4500,4500,10
|
|
20241101,100400,77842660,4490,4500,4500,4490,140
|
|
20241101,100300,77212680,4500,4500,4500,4500,451
|
|
20241101,100200,75183180,4500,4500,4500,4500,200
|
|
20241101,100100,74283180,4500,4510,4510,4500,2811
|
|
20241101,100000,61627055,4510,4510,4510,4510,0
|
|
20241101,095900,61627055,4510,4510,4510,4510,402
|
|
20241101,095800,59814035,4510,4510,4510,4510,332
|
|
20241101,095700,58316715,4510,4520,4520,4510,657
|
|
20241101,095600,55350275,4520,4520,4520,4520,0
|
|
20241101,095500,55350275,4520,4520,4520,4520,251
|
|
20241101,095400,54215755,4520,4520,4520,4520,13
|
|
20241101,095300,54156995,4520,4520,4520,4520,0
|
|
20241101,095200,54156995,4520,4520,4520,4510,816
|
|
20241101,095100,50473410,4525,4525,4525,4525,100
|
|
20241101,095000,50020910,4525,4525,4525,4525,100
|
|
20241101,094900,49568410,4535,4530,4535,4530,26
|
|
20241101,094800,49450580,4530,4530,4530,4530,84
|
|
20241101,094700,49070060,4530,4530,4530,4530,3
|
|
20241101,094600,49056470,4520,4525,4525,4520,7
|
|
20241101,094500,49024810,4525,4520,4525,4520,25
|
|
20241101,094400,48911805,4530,4530,4530,4530,0
|
|
20241101,094300,48911805,4530,4530,4530,4530,0
|
|
20241101,094200,48911805,4530,4530,4530,4530,0
|
|
20241101,094100,48911805,4530,4530,4530,4530,0
|
|
20241101,094000,48911805,4530,4530,4530,4530,11
|
|
20241101,093900,48861975,4530,4530,4530,4530,50
|
|
20241101,093800,48635475,4530,4530,4530,4530,9
|
|
20241101,093700,48594705,4530,4530,4530,4530,1
|
|
20241101,093600,48590175,4515,4515,4515,4515,0
|
|
20241101,093500,48590175,4515,4515,4515,4515,0
|
|
20241101,093400,48590175,4515,4515,4515,4515,30
|
|
20241101,093300,48454725,4515,4515,4515,4515,170
|
|
20241101,093200,47687175,4515,4520,4520,4515,160
|
|
20241101,093100,46964095,4520,4520,4520,4520,150
|
|
20241101,093000,46286095,4520,4520,4520,4515,193
|
|
20241101,092900,45413890,4520,4520,4520,4520,20
|
|
20241101,092800,45323490,4520,4520,4520,4520,7
|
|
20241101,092700,45291850,4530,4530,4530,4530,300
|
|
20241101,092600,43932850,4520,4520,4520,4520,541
|
|
20241101,092500,41487530,4505,4505,4505,4505,533
|
|
20241101,092400,39086365,4505,4505,4505,4505,150
|
|
20241101,092300,38410615,4510,4510,4510,4510,201
|
|
20241101,092200,37504105,4510,4510,4510,4510,170
|
|
20241101,092100,36737405,4520,4520,4520,4520,104
|
|
20241101,092000,36267325,4520,4520,4520,4520,50
|
|
20241101,091900,36041325,4520,4510,4520,4510,75
|
|
20241101,091800,35702775,4520,4520,4520,4520,0
|
|
20241101,091700,35702775,4520,4510,4520,4510,76
|
|
20241101,091600,35359315,4510,4535,4535,4510,646
|
|
20241101,091500,32435035,4540,4570,4570,4540,691
|
|
20241101,091400,29286070,4575,4575,4575,4575,384
|
|
20241101,091300,27529270,4575,4575,4575,4575,20
|
|
20241101,091200,27437770,4570,4570,4570,4570,20
|
|
20241101,091100,27346370,4555,4525,4555,4525,519
|
|
20241101,091000,24984905,4525,4520,4525,4515,222
|
|
20241101,090900,23982225,4525,4515,4525,4515,588
|
|
20241101,090800,21325555,4515,4540,4540,4510,407
|
|
20241101,090700,19488580,4555,4555,4555,4555,120
|
|
20241101,090600,18941980,4545,4505,4550,4505,287
|
|
20241101,090500,17644385,4505,4510,4510,4505,820
|
|
20241101,090400,13948665,4505,4510,4510,4505,800
|
|
20241101,090300,10344415,4505,4530,4530,4500,458
|
|
20241101,090200,8281195,4530,4530,4530,4530,0
|
|
20241101,090100,8281195,4530,4580,4580,4525,675
|
|
20241101,090000,5222390,4590,4590,4600,4590,906
|