577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183400,2047788001,495,495,495,495,24436
|
|
20241101,183300,2047788001,495,495,495,495,0
|
|
20241101,183200,2047788001,495,495,495,495,0
|
|
20241101,183100,2047788001,495,495,495,495,0
|
|
20241101,183000,2047788001,495,495,495,495,0
|
|
20241101,182900,2047788001,495,495,495,495,0
|
|
20241101,182800,2047788001,495,495,495,495,0
|
|
20241101,182700,2047788001,495,495,495,495,0
|
|
20241101,182600,2047788001,495,495,495,495,0
|
|
20241101,182500,2047788001,495,495,495,495,0
|
|
20241101,182400,2047788001,495,495,495,495,0
|
|
20241101,182300,2047788001,495,495,495,495,0
|
|
20241101,182200,2047788001,495,495,495,495,0
|
|
20241101,182100,2047788001,495,495,495,495,0
|
|
20241101,182000,2047788001,495,495,495,495,0
|
|
20241101,181900,2047788001,495,495,495,495,0
|
|
20241101,181800,2047788001,495,495,495,495,0
|
|
20241101,181700,2047788001,495,495,495,495,0
|
|
20241101,181600,2047788001,495,495,495,495,0
|
|
20241101,181500,2047788001,495,495,495,495,0
|
|
20241101,181400,2047788001,495,495,495,495,0
|
|
20241101,181300,2047788001,495,495,495,495,0
|
|
20241101,181200,2047788001,495,495,495,495,0
|
|
20241101,181100,2047788001,495,495,495,495,0
|
|
20241101,181000,2047788001,495,495,495,495,0
|
|
20241101,180900,2047788001,495,495,495,495,0
|
|
20241101,180800,2047788001,495,495,495,495,0
|
|
20241101,180700,2047788001,495,495,495,495,0
|
|
20241101,180600,2047788001,495,495,495,495,0
|
|
20241101,180500,2047788001,495,495,495,495,0
|
|
20241101,180400,2047788001,495,495,495,495,24436
|
|
20241101,180300,2047788001,495,495,495,495,0
|
|
20241101,180200,2047788001,495,495,495,495,0
|
|
20241101,180100,2047788001,495,495,495,495,0
|
|
20241101,180000,2047788001,495,495,495,495,0
|
|
20241101,175900,2047788001,495,495,495,495,0
|
|
20241101,175800,2047788001,495,495,495,495,0
|
|
20241101,175700,2047788001,495,495,495,495,0
|
|
20241101,175600,2047788001,495,495,495,495,0
|
|
20241101,175500,2047788001,495,495,495,495,0
|
|
20241101,175400,2047788001,495,495,495,495,0
|
|
20241101,175300,2047788001,495,495,495,495,0
|
|
20241101,175200,2047788001,495,495,495,495,0
|
|
20241101,175100,2047788001,495,495,495,495,0
|
|
20241101,175000,2047788001,495,495,495,495,0
|
|
20241101,174900,2047788001,495,495,495,495,0
|
|
20241101,174800,2047788001,495,495,495,495,0
|
|
20241101,174700,2047788001,495,495,495,495,0
|
|
20241101,174600,2047788001,495,495,495,495,0
|
|
20241101,174500,2047788001,495,495,495,495,0
|
|
20241101,174400,2047788001,495,495,495,495,0
|
|
20241101,174300,2047788001,495,495,495,495,0
|
|
20241101,174200,2047788001,495,495,495,495,0
|
|
20241101,174100,2047788001,495,495,495,495,0
|
|
20241101,174000,2047788001,495,495,495,495,0
|
|
20241101,173900,2047788001,495,495,495,495,0
|
|
20241101,173800,2047788001,495,495,495,495,0
|
|
20241101,173700,2047788001,495,495,495,495,0
|
|
20241101,173600,2047788001,495,495,495,495,0
|
|
20241101,173500,2047788001,495,495,495,495,0
|
|
20241101,173400,2047788001,495,495,495,495,24436
|
|
20241101,173300,2047788001,495,495,495,495,0
|
|
20241101,173200,2047788001,495,495,495,495,0
|
|
20241101,173100,2047788001,495,495,495,495,0
|
|
20241101,173000,2047788001,495,495,495,495,0
|
|
20241101,172900,2047788001,495,495,495,495,0
|
|
20241101,172800,2047788001,495,495,495,495,0
|
|
20241101,172700,2047788001,495,495,495,495,0
|
|
20241101,172600,2047788001,495,495,495,495,0
|
|
20241101,172500,2047788001,495,495,495,495,0
|
|
20241101,172400,2047788001,495,495,495,495,0
|
|
20241101,172300,2047788001,495,495,495,495,0
|
|
20241101,172200,2047788001,495,495,495,495,0
|
|
20241101,172100,2047788001,495,495,495,495,0
|
|
20241101,172000,2047788001,495,495,495,495,0
|
|
20241101,171900,2047788001,495,495,495,495,0
|
|
20241101,171800,2047788001,495,495,495,495,0
|
|
20241101,171700,2047788001,495,495,495,495,0
|
|
20241101,171600,2047788001,495,495,495,495,0
|
|
20241101,171500,2047788001,495,495,495,495,0
|
|
20241101,171400,2047788001,495,495,495,495,0
|
|
20241101,171300,2047788001,495,495,495,495,0
|
|
20241101,171200,2047788001,495,495,495,495,0
|
|
20241101,171100,2047788001,495,495,495,495,0
|
|
20241101,171000,2047788001,495,495,495,495,0
|
|
20241101,170900,2047788001,495,495,495,495,0
|
|
20241101,170800,2047788001,495,495,495,495,0
|
|
20241101,170700,2047788001,495,495,495,495,0
|
|
20241101,170600,2047788001,495,495,495,495,0
|
|
20241101,170500,2047788001,495,495,495,495,0
|
|
20241101,170400,2047788001,495,495,495,495,24436
|
|
20241101,170300,2047788001,495,495,495,495,0
|
|
20241101,170200,2047788001,495,495,495,495,0
|
|
20241101,170100,2047788001,495,495,495,495,0
|
|
20241101,170000,2047788001,495,495,495,495,0
|
|
20241101,165900,2047788001,495,495,495,495,0
|
|
20241101,165800,2047788001,495,495,495,495,0
|
|
20241101,165700,2047788001,495,495,495,495,0
|
|
20241101,165600,2047788001,495,495,495,495,0
|
|
20241101,165500,2047788001,495,495,495,495,0
|
|
20241101,165400,2047788001,495,495,495,495,0
|
|
20241101,165300,2047788001,495,495,495,495,0
|
|
20241101,165200,2047788001,495,495,495,495,0
|
|
20241101,165100,2047788001,495,495,495,495,0
|
|
20241101,165000,2047788001,495,495,495,495,0
|
|
20241101,164900,2047788001,495,495,495,495,0
|
|
20241101,164800,2047788001,495,495,495,495,0
|
|
20241101,164700,2047788001,495,495,495,495,0
|
|
20241101,164600,2047788001,495,495,495,495,0
|
|
20241101,164500,2047788001,495,495,495,495,0
|
|
20241101,164400,2047788001,495,495,495,495,0
|
|
20241101,164300,2047788001,495,495,495,495,0
|
|
20241101,164200,2047788001,495,495,495,495,0
|
|
20241101,164100,2047788001,495,495,495,495,0
|
|
20241101,164000,2047788001,495,495,495,495,0
|
|
20241101,163900,2047788001,495,495,495,495,0
|
|
20241101,163800,2047788001,495,495,495,495,0
|
|
20241101,163700,2047788001,495,495,495,495,0
|
|
20241101,163600,2047788001,495,495,495,495,0
|
|
20241101,163500,2047788001,495,495,495,495,0
|
|
20241101,163400,2047788001,495,495,495,495,24436
|
|
20241101,163300,2047788001,495,495,495,495,0
|
|
20241101,163200,2047788001,495,495,495,495,0
|
|
20241101,163100,2047788001,495,495,495,495,0
|
|
20241101,163000,2047788001,495,495,495,495,0
|
|
20241101,162900,2047788001,495,495,495,495,0
|
|
20241101,162800,2047788001,495,495,495,495,0
|
|
20241101,162700,2047788001,495,495,495,495,0
|
|
20241101,162600,2047788001,495,495,495,495,0
|
|
20241101,162500,2047788001,495,495,495,495,0
|
|
20241101,162400,2047788001,495,495,495,495,0
|
|
20241101,162300,2047788001,495,495,495,495,0
|
|
20241101,162200,2047788001,495,495,495,495,0
|
|
20241101,162100,2047788001,495,495,495,495,0
|
|
20241101,162000,2047788001,495,495,495,495,0
|
|
20241101,161900,2047788001,495,495,495,495,0
|
|
20241101,161800,2047788001,495,495,495,495,0
|
|
20241101,161700,2047788001,495,495,495,495,0
|
|
20241101,161600,2047788001,495,495,495,495,0
|
|
20241101,161500,2047788001,495,495,495,495,0
|
|
20241101,161400,2047788001,495,495,495,495,0
|
|
20241101,161300,2047788001,495,495,495,495,0
|
|
20241101,161200,2047788001,495,495,495,495,0
|
|
20241101,161100,2047788001,495,495,495,495,0
|
|
20241101,161000,2047788001,495,495,495,495,0
|
|
20241101,160900,2047788001,495,495,495,495,0
|
|
20241101,160800,2047788001,495,495,495,495,0
|
|
20241101,160700,2047788001,495,495,495,495,0
|
|
20241101,160600,2047788001,495,495,495,495,0
|
|
20241101,160500,2047788001,495,495,495,495,0
|
|
20241101,160400,2047788001,495,495,495,495,24436
|
|
20241101,160300,2047788001,495,495,495,495,0
|
|
20241101,160200,2047788001,495,495,495,495,0
|
|
20241101,160100,2047788001,495,495,495,495,0
|
|
20241101,160000,2047788001,495,495,495,495,0
|
|
20241101,155900,2047788001,495,495,495,495,0
|
|
20241101,155800,2047788001,495,495,495,495,0
|
|
20241101,155700,2047788001,495,495,495,495,0
|
|
20241101,155600,2047788001,495,495,495,495,0
|
|
20241101,155500,2047788001,495,495,495,495,0
|
|
20241101,155400,2047788001,495,495,495,495,0
|
|
20241101,155300,2047788001,495,495,495,495,0
|
|
20241101,155200,2047788001,495,495,495,495,0
|
|
20241101,155100,2047788001,495,495,495,495,0
|
|
20241101,155000,2047788001,495,495,495,495,0
|
|
20241101,154900,2047788001,495,495,495,495,0
|
|
20241101,154800,2047788001,495,495,495,495,0
|
|
20241101,154700,2047788001,495,495,495,495,0
|
|
20241101,154600,2047788001,495,495,495,495,0
|
|
20241101,154500,2047788001,495,495,495,495,0
|
|
20241101,154400,2047788001,495,495,495,495,0
|
|
20241101,154300,2047788001,495,495,495,495,0
|
|
20241101,154200,2047788001,495,495,495,495,0
|
|
20241101,154100,2047788001,495,495,495,495,0
|
|
20241101,154000,2047788001,495,495,495,495,0
|
|
20241101,153900,2047788001,495,495,495,495,0
|
|
20241101,153800,2047788001,495,495,495,495,0
|
|
20241101,153700,2047788001,495,495,495,495,0
|
|
20241101,153600,2047788001,495,495,495,495,0
|
|
20241101,153500,2047788001,495,495,495,495,0
|
|
20241101,153400,2047788001,495,495,495,495,24436
|
|
20241101,153300,2047788001,495,495,495,495,0
|
|
20241101,153200,2047788001,495,495,495,495,0
|
|
20241101,153100,2047788001,495,495,495,495,0
|
|
20241101,153000,2047788001,495,495,495,495,24436
|
|
20241101,152900,2035692181,495,495,495,495,0
|
|
20241101,152800,2035692181,495,495,495,495,0
|
|
20241101,152700,2035692181,495,495,495,495,0
|
|
20241101,152600,2035692181,495,495,495,495,0
|
|
20241101,152500,2035692181,495,495,495,495,0
|
|
20241101,152400,2035692181,495,495,495,495,0
|
|
20241101,152300,2035692181,495,495,495,495,0
|
|
20241101,152200,2035692181,495,495,495,495,0
|
|
20241101,152100,2035692181,495,495,495,495,0
|
|
20241101,152000,2035692181,495,495,495,495,0
|
|
20241101,151900,2035692181,495,495,495,493,31584
|
|
20241101,151800,2020065783,495,493,495,493,12273
|
|
20241101,151700,2013992990,493,493,494,492,9200
|
|
20241101,151600,2009460554,492,493,493,492,13385
|
|
20241101,151500,2002862859,493,492,493,492,5595
|
|
20241101,151400,2000107341,492,492,493,491,7919
|
|
20241101,151300,1996212184,492,492,493,491,8598
|
|
20241101,151200,1991982764,492,492,492,492,2745
|
|
20241101,151100,1990632224,492,492,492,491,1981
|
|
20241101,151000,1989657573,491,491,492,491,5915
|
|
20241101,150900,1986751514,492,492,492,491,850
|
|
20241101,150800,1986334002,492,491,492,490,4007
|
|
20241101,150700,1984366568,491,491,492,491,8970
|
|
20241101,150600,1979962289,491,492,492,491,8779
|
|
20241101,150500,1975651676,492,493,493,491,2439
|
|
20241101,150400,1974451677,492,492,493,492,7514
|
|
20241101,150300,1970754785,493,493,493,492,2144
|
|
20241101,150200,1969698403,492,493,493,492,6120
|
|
20241101,150100,1966683353,492,492,493,492,1131
|
|
20241101,150000,1966126401,491,491,491,491,576
|
|
20241101,145900,1965843585,491,493,493,491,12162
|
|
20241101,145800,1959860180,493,493,493,492,695
|
|
20241101,145700,1959517605,493,493,493,492,4763
|
|
20241101,145600,1957171946,492,493,493,492,10792
|
|
20241101,145500,1951862150,492,492,492,492,4200
|
|
20241101,145400,1949795750,493,492,493,492,159
|
|
20241101,145300,1949717405,492,492,493,492,2015
|
|
20241101,145200,1948726015,492,493,493,492,236
|
|
20241101,145100,1948609671,493,493,493,493,125
|
|
20241101,145000,1948548046,493,493,493,493,870
|
|
20241101,144900,1948119136,493,493,493,493,268
|
|
20241101,144800,1947987012,493,493,493,492,10465
|
|
20241101,144700,1942835518,493,493,493,492,1084
|
|
20241101,144600,1942301219,494,493,494,492,252
|
|
20241101,144500,1942176775,493,494,494,493,19
|
|
20241101,144400,1942167390,493,493,495,493,288
|
|
20241101,144300,1942025401,492,492,492,492,700
|
|
20241101,144200,1941681001,492,492,492,492,500
|
|
20241101,144100,1941435001,492,494,495,492,79277
|
|
20241101,144000,1902355591,494,495,495,494,657
|
|
20241101,143900,1902030978,495,495,495,495,7
|
|
20241101,143800,1902027513,495,495,495,493,230
|
|
20241101,143700,1901913807,495,494,495,493,7065
|
|
20241101,143600,1898428510,494,494,494,493,21389
|
|
20241101,143500,1887862480,494,494,494,494,62
|
|
20241101,143400,1887831852,494,494,494,494,383
|
|
20241101,143300,1887642650,494,495,495,493,11058
|
|
20241101,143200,1882183556,495,495,495,494,847
|
|
20241101,143100,1881765091,494,496,496,494,2408
|
|
20241101,143000,1880573828,496,496,496,495,2286
|
|
20241101,142900,1879440086,496,496,496,496,3144
|
|
20241101,142800,1877880662,496,495,496,495,19675
|
|
20241101,142700,1868141535,495,496,496,495,171
|
|
20241101,142600,1868056769,496,496,496,495,666
|
|
20241101,142500,1867726434,496,496,496,496,7
|
|
20241101,142400,1867722962,495,497,497,495,4151
|
|
20241101,142300,1865663688,497,497,497,497,1252
|
|
20241101,142200,1865041444,496,497,497,496,582
|
|
20241101,142100,1864752771,496,497,497,496,5495
|
|
20241101,142000,1862027091,497,496,497,496,18
|
|
20241101,141900,1862018146,496,497,497,496,285
|
|
20241101,141800,1861876701,497,496,497,496,10012
|
|
20241101,141700,1856900749,496,496,496,496,767
|
|
20241101,141600,1856520317,495,495,496,495,5246
|
|
20241101,141500,1853919180,495,495,495,495,185
|
|
20241101,141400,1853827605,495,495,495,495,1025
|
|
20241101,141300,1853320230,495,495,495,495,507
|
|
20241101,141200,1853069265,495,495,495,494,1626
|
|
20241101,141100,1852265395,495,494,495,494,181
|
|
20241101,141000,1852175975,495,495,495,495,128
|
|
20241101,140900,1852112615,493,495,495,493,4142
|
|
20241101,140800,1850064258,495,495,495,495,270
|
|
20241101,140700,1849930608,495,494,495,494,142
|
|
20241101,140600,1849860340,495,495,495,493,8288
|
|
20241101,140500,1845773790,493,493,493,493,0
|
|
20241101,140400,1845773790,493,494,495,493,93
|
|
20241101,140300,1845727879,494,495,496,494,9206
|
|
20241101,140200,1841179684,494,496,496,494,692
|
|
20241101,140100,1840837715,496,494,496,494,3831
|
|
20241101,140000,1838937706,496,496,496,495,606
|
|
20241101,135900,1838637183,496,495,496,494,5435
|
|
20241101,135800,1835942131,495,493,495,493,2062
|
|
20241101,135700,1834921483,494,494,494,493,657
|
|
20241101,135600,1834596977,494,494,494,493,24988
|
|
20241101,135500,1822272931,495,495,495,494,2124
|
|
20241101,135400,1821223251,495,495,495,494,79
|
|
20241101,135300,1821184147,495,494,495,494,6249
|
|
20241101,135200,1818096130,495,495,495,495,1630
|
|
20241101,135100,1817289280,494,494,494,494,1
|
|
20241101,135000,1817288786,494,495,495,494,401
|
|
20241101,134900,1817090691,494,494,494,494,0
|
|
20241101,134800,1817090691,494,494,494,494,1925
|
|
20241101,134700,1816139741,494,494,494,494,593
|
|
20241101,134600,1815846799,493,493,493,493,1
|
|
20241101,134500,1815846306,493,494,495,493,56474
|
|
20241101,134400,1787950891,495,495,495,495,110
|
|
20241101,134300,1787896441,495,494,495,494,44620
|
|
20241101,134200,1765854150,494,495,495,494,6248
|
|
20241101,134100,1762766616,495,495,495,495,579
|
|
20241101,134000,1762480011,495,495,495,495,8118
|
|
20241101,133900,1758461601,495,496,496,494,8723
|
|
20241101,133800,1754146710,494,495,496,494,5517
|
|
20241101,133700,1751416644,494,495,495,494,1353
|
|
20241101,133600,1750748073,495,495,495,495,4112
|
|
20241101,133500,1748712633,494,495,495,494,9324
|
|
20241101,133400,1744106253,495,496,496,495,19700
|
|
20241101,133300,1734354745,496,497,497,496,5033
|
|
20241101,133200,1731858276,497,498,498,497,1243
|
|
20241101,133100,1731239705,498,497,498,497,13825
|
|
20241101,133000,1724356866,497,497,497,497,5
|
|
20241101,132900,1724354381,496,497,497,496,221
|
|
20241101,132800,1724244734,495,496,497,495,781
|
|
20241101,132700,1723857973,497,496,497,496,1107
|
|
20241101,132600,1723308751,496,496,496,495,622
|
|
20241101,132500,1723000242,495,496,496,495,2098
|
|
20241101,132400,1721961263,496,497,497,495,8260
|
|
20241101,132300,1717864303,496,497,497,496,1166
|
|
20241101,132200,1717285902,497,497,497,496,1293
|
|
20241101,132100,1716644330,497,497,497,496,2257
|
|
20241101,132000,1715522603,496,497,497,496,3552
|
|
20241101,131900,1713758261,496,496,497,496,203
|
|
20241101,131800,1713657572,495,494,496,494,15817
|
|
20241101,131700,1705826538,494,492,494,490,23204
|
|
20241101,131600,1694398243,492,493,493,492,1726
|
|
20241101,131500,1693548375,493,493,493,493,599
|
|
20241101,131400,1693253068,493,492,493,492,7
|
|
20241101,131300,1693249623,492,494,494,492,308
|
|
20241101,131200,1693097477,492,492,494,492,3059
|
|
20241101,131100,1691591044,492,493,493,492,1688
|
|
20241101,131000,1690758861,492,493,493,490,27933
|
|
20241101,130900,1677032642,493,494,494,493,2174
|
|
20241101,130800,1675959757,494,494,494,493,1339
|
|
20241101,130700,1675298802,494,493,496,493,472
|
|
20241101,130600,1675065300,494,493,494,493,461
|
|
20241101,130500,1674837571,493,494,494,493,6306
|
|
20241101,130400,1671725796,494,494,494,494,381
|
|
20241101,130300,1671537582,493,493,494,493,133
|
|
20241101,130200,1671471928,493,494,494,493,131
|
|
20241101,130100,1671407305,494,493,494,493,366
|
|
20241101,130000,1671226502,492,493,493,492,12110
|
|
20241101,125900,1665256952,493,493,494,493,3717
|
|
20241101,125800,1663424460,493,494,494,493,4435
|
|
20241101,125700,1661233793,494,495,495,494,3014
|
|
20241101,125600,1659742865,495,494,495,494,14566
|
|
20241101,125500,1652536244,494,494,495,494,1154
|
|
20241101,125400,1651965667,494,495,495,494,4
|
|
20241101,125300,1651963689,493,494,495,493,15716
|
|
20241101,125200,1644202466,495,495,496,495,3357
|
|
20241101,125100,1642540643,494,495,495,494,328
|
|
20241101,125000,1642378331,495,496,496,494,14973
|
|
20241101,124900,1634966675,495,496,496,495,1241
|
|
20241101,124800,1634352104,496,497,497,496,12339
|
|
20241101,124700,1628229327,497,497,497,497,7560
|
|
20241101,124600,1624472007,497,497,497,497,847
|
|
20241101,124500,1624051048,497,497,497,497,993
|
|
20241101,124400,1623557527,497,497,497,497,132
|
|
20241101,124300,1623491923,497,496,497,495,4040
|
|
20241101,124200,1621488409,496,496,496,496,631
|
|
20241101,124100,1621175433,496,494,496,494,6449
|
|
20241101,124000,1617983177,495,495,495,494,2895
|
|
20241101,123900,1616551943,495,495,495,494,804
|
|
20241101,123800,1616154713,494,495,495,494,189
|
|
20241101,123700,1616061205,495,495,495,494,844
|
|
20241101,123600,1615643426,493,495,495,492,10835
|
|
20241101,123500,1610297330,495,494,495,494,1955
|
|
20241101,123400,1609329865,493,493,494,493,9288
|
|
20241101,123300,1604748241,493,493,493,492,3114
|
|
20241101,123200,1603213040,493,492,494,492,1410
|
|
20241101,123100,1602519111,494,493,495,493,12553
|
|
20241101,123000,1596317917,495,497,497,488,41188
|
|
20241101,122900,1576081227,497,496,497,496,1289
|
|
20241101,122800,1575441811,496,496,497,496,7736
|
|
20241101,122700,1571604459,497,497,497,496,8737
|
|
20241101,122600,1567269941,497,497,497,496,890
|
|
20241101,122500,1566827612,497,496,497,496,3627
|
|
20241101,122400,1565028593,496,496,496,495,4497
|
|
20241101,122300,1562801027,495,496,496,495,1336
|
|
20241101,122200,1562139551,496,495,496,495,2373
|
|
20241101,122100,1560963546,496,496,496,492,10815
|
|
20241101,122000,1555627887,496,495,496,495,10731
|
|
20241101,121900,1550314093,494,495,495,494,18737
|
|
20241101,121800,1541057506,495,496,496,495,94
|
|
20241101,121700,1541010883,494,496,497,494,33828
|
|
20241101,121600,1524270317,497,497,497,496,6226
|
|
20241101,121500,1521181216,497,495,497,494,4302
|
|
20241101,121400,1519048517,495,492,496,488,7329
|
|
20241101,121300,1515432036,495,494,495,490,15624
|
|
20241101,121200,1507746623,494,496,497,475,109367
|
|
20241101,121100,1454612456,492,499,499,486,88874
|
|
20241101,121000,1410931905,499,503,503,496,1400
|
|
20241101,120900,1410235177,494,503,504,490,201540
|
|
20241101,120800,1310233475,503,504,504,503,13064
|
|
20241101,120700,1303655958,504,504,504,504,30
|
|
20241101,120600,1303640838,503,504,504,503,706
|
|
20241101,120500,1303285718,504,503,504,503,7428
|
|
20241101,120400,1299547401,503,504,504,503,7074
|
|
20241101,120300,1295988154,504,504,504,504,988
|
|
20241101,120200,1295490202,504,504,505,504,361
|
|
20241101,120100,1295308218,504,504,504,504,499
|
|
20241101,120000,1295056722,504,505,505,504,38
|
|
20241101,115900,1295037540,503,505,505,503,261
|
|
20241101,115800,1294906015,503,503,503,503,13000
|
|
20241101,115700,1288367015,503,504,504,503,2970
|
|
20241101,115600,1286872930,503,504,504,503,3001
|
|
20241101,115500,1285363250,504,503,505,503,663
|
|
20241101,115400,1285028867,503,503,504,503,5204
|
|
20241101,115300,1282407882,503,504,504,503,894
|
|
20241101,115200,1281958177,504,503,505,503,4946
|
|
20241101,115100,1279466093,503,504,504,503,4418
|
|
20241101,115000,1277239424,504,504,504,504,260
|
|
20241101,114900,1277108384,505,504,505,504,1997
|
|
20241101,114800,1276099900,505,506,506,505,945
|
|
20241101,114700,1275621920,506,506,506,500,92525
|
|
20241101,114600,1229151093,505,505,506,505,1311
|
|
20241101,114500,1228488888,506,506,506,506,3453
|
|
20241101,114400,1226741670,506,506,506,506,6784
|
|
20241101,114300,1223308966,507,508,508,507,3593
|
|
20241101,114200,1221486727,507,507,507,507,3857
|
|
20241101,114100,1219531228,506,507,507,506,9774
|
|
20241101,114000,1214579338,507,508,508,507,3378
|
|
20241101,113900,1212866551,508,508,508,507,3550
|
|
20241101,113800,1211063152,509,509,509,509,1501
|
|
20241101,113700,1210299143,509,509,509,509,1034
|
|
20241101,113600,1209772837,509,508,509,507,4057
|
|
20241101,113500,1207711799,508,509,509,508,162
|
|
20241101,113400,1207629500,509,509,509,509,1970
|
|
20241101,113300,1206626770,509,508,509,507,402
|
|
20241101,113200,1206422455,507,507,507,507,1000
|
|
20241101,113100,1205915455,507,507,507,507,102
|
|
20241101,113000,1205863741,505,505,505,505,210
|
|
20241101,112900,1205757691,508,509,509,508,602
|
|
20241101,112800,1205451773,509,504,509,504,2818
|
|
20241101,112700,1204030493,504,504,504,504,492
|
|
20241101,112600,1203782525,504,506,506,504,1383
|
|
20241101,112500,1203084454,506,506,506,505,1739
|
|
20241101,112400,1202206036,506,506,507,506,5742
|
|
20241101,112300,1199300334,506,506,506,504,6782
|
|
20241101,112200,1195873079,506,510,510,506,5102
|
|
20241101,112100,1193278429,507,509,510,507,1977
|
|
20241101,112000,1192272116,509,508,509,506,4108
|
|
20241101,111900,1190193117,507,507,507,507,3041
|
|
20241101,111800,1188651330,507,506,507,505,130
|
|
20241101,111700,1188585561,507,507,507,507,1012
|
|
20241101,111600,1188072477,507,504,507,504,15
|
|
20241101,111500,1188064875,505,504,505,503,16451
|
|
20241101,111400,1179771033,503,504,504,503,3328
|
|
20241101,111300,1178093959,503,504,505,503,11587
|
|
20241101,111200,1172254683,504,505,505,504,4137
|
|
20241101,111100,1170167766,504,506,506,504,38360
|
|
20241101,111000,1150829543,506,506,506,505,13803
|
|
20241101,110900,1143855705,506,507,507,506,4130
|
|
20241101,110800,1141763998,507,507,507,507,103
|
|
20241101,110700,1141711777,507,506,507,506,694
|
|
20241101,110600,1141360039,506,506,506,506,338
|
|
20241101,110500,1141189011,506,507,507,506,7360
|
|
20241101,110400,1137464483,507,507,507,507,819
|
|
20241101,110300,1137049250,506,507,507,506,1302
|
|
20241101,110200,1136389235,507,507,507,506,1340
|
|
20241101,110100,1135710901,506,508,508,506,6702
|
|
20241101,110000,1132314997,507,509,510,507,15770
|
|
20241101,105900,1124307467,510,511,511,510,1758
|
|
20241101,105800,1123409799,512,512,512,511,700
|
|
20241101,105700,1123051683,510,511,513,509,8329
|
|
20241101,105600,1118809800,510,510,513,509,2387
|
|
20241101,105500,1117593222,509,514,514,509,15678
|
|
20241101,105400,1109595017,514,514,514,514,1025
|
|
20241101,105300,1109068167,515,515,515,511,8835
|
|
20241101,105200,1104525351,515,514,515,511,1406
|
|
20241101,105100,1103801685,509,510,514,509,7227
|
|
20241101,105000,1100097639,510,512,512,510,1013
|
|
20241101,104900,1099580940,512,511,512,511,533
|
|
20241101,104800,1099308048,512,513,514,511,8373
|
|
20241101,104700,1095014422,512,512,512,511,7460
|
|
20241101,104600,1091194904,512,509,512,509,20278
|
|
20241101,104500,1080843889,508,507,510,507,2955
|
|
20241101,104400,1079339139,507,502,507,500,15467
|
|
20241101,104300,1071530201,506,507,507,502,12823
|
|
20241101,104200,1065048100,506,508,508,496,62895
|
|
20241101,104100,1033603316,508,510,512,495,211303
|
|
20241101,104000,927565816,509,510,512,509,17474
|
|
20241101,103900,918632608,512,513,513,505,104265
|
|
20241101,103800,865645607,514,514,514,511,21349
|
|
20241101,103700,854718148,514,513,514,512,8979
|
|
20241101,103600,850111420,512,512,512,511,17466
|
|
20241101,103500,841185329,512,511,512,510,2098
|
|
20241101,103400,840113605,511,511,512,510,28646
|
|
20241101,103300,825479947,510,511,513,510,11776
|
|
20241101,103200,819466063,513,511,513,511,700
|
|
20241101,103100,819108361,510,513,514,510,22373
|
|
20241101,103000,807666498,513,513,513,513,12417
|
|
20241101,102900,801296577,512,512,514,512,9215
|
|
20241101,102800,796578495,513,514,515,512,2423
|
|
20241101,102700,795336509,515,513,515,512,60039
|
|
20241101,102600,764419458,512,513,514,512,28105
|
|
20241101,102500,750009166,513,514,514,512,19335
|
|
20241101,102400,740088293,514,515,515,514,2068
|
|
20241101,102300,739025330,515,515,515,514,6992
|
|
20241101,102200,735429368,515,514,515,514,8827
|
|
20241101,102100,730884768,514,515,515,514,550
|
|
20241101,102000,730601538,515,516,516,515,33803
|
|
20241101,101900,713191321,517,515,517,515,11742
|
|
20241101,101800,707142580,515,516,516,515,5325
|
|
20241101,101700,704399066,517,516,517,516,2057
|
|
20241101,101600,703336707,516,516,517,515,13020
|
|
20241101,101500,696618383,517,518,518,517,17335
|
|
20241101,101400,687655903,518,518,518,517,1103
|
|
20241101,101300,687084550,518,518,518,517,3505
|
|
20241101,101200,685268965,518,519,519,518,6540
|
|
20241101,101100,681880227,520,519,520,519,1422
|
|
20241101,101000,681141904,521,522,522,520,33674
|
|
20241101,100900,663622279,522,521,522,521,3575
|
|
20241101,100800,661757683,521,522,523,521,10845
|
|
20241101,100700,656099413,523,523,523,522,7091
|
|
20241101,100600,652392682,523,523,525,523,4095
|
|
20241101,100500,650250992,523,525,526,522,19588
|
|
20241101,100400,640009750,526,525,527,523,13536
|
|
20241101,100300,632908511,524,527,527,524,6789
|
|
20241101,100200,629342099,527,527,527,525,596
|
|
20241101,100100,629028494,527,523,527,523,43496
|
|
20241101,100000,606198287,523,523,523,521,11275
|
|
20241101,095900,600315556,523,524,524,522,7676
|
|
20241101,095800,596306986,523,524,525,522,40006
|
|
20241101,095700,575372706,525,523,525,523,7961
|
|
20241101,095600,571207853,523,522,525,522,34383
|
|
20241101,095500,553223086,523,522,523,521,6347
|
|
20241101,095400,549909913,521,521,522,521,3297
|
|
20241101,095300,548190190,522,522,522,521,316
|
|
20241101,095200,548025251,521,521,522,521,1736
|
|
20241101,095100,547120583,519,521,522,519,5878
|
|
20241101,095000,544054003,520,520,521,520,8480
|
|
20241101,094900,539638114,520,519,520,519,11982
|
|
20241101,094800,533418842,518,517,518,517,5377
|
|
20241101,094700,530635212,516,517,517,516,1739
|
|
20241101,094600,529737802,517,516,517,515,3586
|
|
20241101,094500,527887019,517,516,517,516,4343
|
|
20241101,094400,525642263,517,519,519,514,6289
|
|
20241101,094300,522406185,519,516,519,514,12564
|
|
20241101,094200,515926466,516,517,517,512,9301
|
|
20241101,094100,511151748,517,517,517,515,498
|
|
20241101,094000,510895196,517,519,519,515,28130
|
|
20241101,093900,496384734,519,518,519,517,818
|
|
20241101,093800,495960621,518,518,519,518,3075
|
|
20241101,093700,494365849,518,519,519,517,984
|
|
20241101,093600,493856886,519,519,519,517,1213
|
|
20241101,093500,493227420,519,519,519,517,7012
|
|
20241101,093400,489594059,518,519,519,518,823
|
|
20241101,093300,489167423,518,519,519,518,843
|
|
20241101,093200,488730646,518,518,519,517,4591
|
|
20241101,093100,486352339,519,519,520,516,5220
|
|
20241101,093000,483646914,519,517,520,516,11152
|
|
20241101,092900,477870105,517,513,517,512,13085
|
|
20241101,092800,471124567,512,517,517,510,71288
|
|
20241101,092700,434495106,517,517,520,517,5179
|
|
20241101,092600,431816329,517,518,521,516,40875
|
|
20241101,092500,410686759,517,519,520,517,22880
|
|
20241101,092400,398828039,520,520,522,520,20248
|
|
20241101,092300,388286523,520,520,520,520,2555
|
|
20241101,092200,386957923,522,519,522,519,18285
|
|
20241101,092100,377445351,519,520,521,519,19198
|
|
20241101,092000,367467675,520,519,520,518,41758
|
|
20241101,091900,345791369,519,524,524,519,11635
|
|
20241101,091800,339743541,524,520,525,518,13319
|
|
20241101,091700,332796810,520,522,525,520,16237
|
|
20241101,091600,324327323,525,535,535,522,49821
|
|
20241101,091500,297979813,535,530,535,527,89093
|
|
20241101,091400,250803949,528,526,530,525,22613
|
|
20241101,091300,238858161,526,524,527,523,23252
|
|
20241101,091200,226643881,521,513,524,513,34527
|
|
20241101,091100,208722338,516,510,516,510,35971
|
|
20241101,091000,190243585,510,512,512,507,15145
|
|
20241101,090900,182511310,513,511,515,511,26867
|
|
20241101,090800,168736723,511,508,511,506,30900
|
|
20241101,090700,153021933,508,511,511,508,12070
|
|
20241101,090600,146869718,511,511,513,510,15639
|
|
20241101,090500,138884788,512,507,512,502,87679
|
|
20241101,090400,94424345,507,511,511,507,23821
|
|
20241101,090300,82298367,511,515,515,511,34431
|
|
20241101,090200,64671129,515,517,517,510,20608
|
|
20241101,090100,54061021,514,507,518,505,48915
|
|
20241101,090000,29097337,507,519,519,505,55943
|