589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,184500,2762987073,2050,2050,2050,2050,0
|
|
20241101,184400,2762987073,2050,2050,2050,2050,0
|
|
20241101,184300,2762987073,2050,2050,2050,2050,0
|
|
20241101,184200,2762987073,2050,2050,2050,2050,0
|
|
20241101,184100,2762987073,2050,2050,2050,2050,0
|
|
20241101,184000,2762987073,2050,2050,2050,2050,0
|
|
20241101,183900,2762987073,2050,2050,2050,2050,0
|
|
20241101,183800,2762987073,2050,2050,2050,2050,0
|
|
20241101,183700,2762987073,2050,2050,2050,2050,0
|
|
20241101,183600,2762987073,2050,2050,2050,2050,0
|
|
20241101,183500,2762987073,2050,2050,2050,2050,0
|
|
20241101,183400,2762987073,2050,2050,2050,2050,0
|
|
20241101,183300,2762987073,2050,2050,2050,2050,0
|
|
20241101,183200,2762987073,2050,2050,2050,2050,0
|
|
20241101,183100,2762987073,2050,2050,2050,2050,0
|
|
20241101,183000,2762987073,2050,2050,2050,2050,0
|
|
20241101,182900,2762987073,2050,2050,2050,2050,0
|
|
20241101,182800,2762987073,2050,2050,2050,2050,0
|
|
20241101,182700,2762987073,2050,2050,2050,2050,0
|
|
20241101,182600,2762987073,2050,2050,2050,2050,0
|
|
20241101,182500,2762987073,2050,2050,2050,2050,0
|
|
20241101,182400,2762987073,2050,2050,2050,2050,0
|
|
20241101,182300,2762987073,2050,2050,2050,2050,0
|
|
20241101,182200,2762987073,2050,2050,2050,2050,0
|
|
20241101,182100,2762987073,2050,2050,2050,2050,0
|
|
20241101,182000,2762987073,2050,2050,2050,2050,0
|
|
20241101,181900,2762987073,2050,2050,2050,2050,0
|
|
20241101,181800,2762987073,2050,2050,2050,2050,0
|
|
20241101,181700,2762987073,2050,2050,2050,2050,0
|
|
20241101,181600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,181500,2762987073,2050,2050,2050,2050,0
|
|
20241101,181400,2762987073,2050,2050,2050,2050,0
|
|
20241101,181300,2762987073,2050,2050,2050,2050,0
|
|
20241101,181200,2762987073,2050,2050,2050,2050,0
|
|
20241101,181100,2762987073,2050,2050,2050,2050,0
|
|
20241101,181000,2762987073,2050,2050,2050,2050,0
|
|
20241101,180900,2762987073,2050,2050,2050,2050,0
|
|
20241101,180800,2762987073,2050,2050,2050,2050,0
|
|
20241101,180700,2762987073,2050,2050,2050,2050,0
|
|
20241101,180600,2762987073,2050,2050,2050,2050,0
|
|
20241101,180500,2762987073,2050,2050,2050,2050,0
|
|
20241101,180400,2762987073,2050,2050,2050,2050,0
|
|
20241101,180300,2762987073,2050,2050,2050,2050,0
|
|
20241101,180200,2762987073,2050,2050,2050,2050,0
|
|
20241101,180100,2762987073,2050,2050,2050,2050,0
|
|
20241101,180000,2762987073,2050,2050,2050,2050,0
|
|
20241101,175900,2762987073,2050,2050,2050,2050,0
|
|
20241101,175800,2762987073,2050,2050,2050,2050,0
|
|
20241101,175700,2762987073,2050,2050,2050,2050,0
|
|
20241101,175600,2762987073,2050,2050,2050,2050,0
|
|
20241101,175500,2762987073,2050,2050,2050,2050,0
|
|
20241101,175400,2762987073,2050,2050,2050,2050,0
|
|
20241101,175300,2762987073,2050,2050,2050,2050,0
|
|
20241101,175200,2762987073,2050,2050,2050,2050,0
|
|
20241101,175100,2762987073,2050,2050,2050,2050,0
|
|
20241101,175000,2762987073,2050,2050,2050,2050,0
|
|
20241101,174900,2762987073,2050,2050,2050,2050,0
|
|
20241101,174800,2762987073,2050,2050,2050,2050,0
|
|
20241101,174700,2762987073,2050,2050,2050,2050,0
|
|
20241101,174600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,174500,2762987073,2050,2050,2050,2050,0
|
|
20241101,174400,2762987073,2050,2050,2050,2050,0
|
|
20241101,174300,2762987073,2050,2050,2050,2050,0
|
|
20241101,174200,2762987073,2050,2050,2050,2050,0
|
|
20241101,174100,2762987073,2050,2050,2050,2050,0
|
|
20241101,174000,2762987073,2050,2050,2050,2050,0
|
|
20241101,173900,2762987073,2050,2050,2050,2050,0
|
|
20241101,173800,2762987073,2050,2050,2050,2050,0
|
|
20241101,173700,2762987073,2050,2050,2050,2050,0
|
|
20241101,173600,2762987073,2050,2050,2050,2050,0
|
|
20241101,173500,2762987073,2050,2050,2050,2050,0
|
|
20241101,173400,2762987073,2050,2050,2050,2050,0
|
|
20241101,173300,2762987073,2050,2050,2050,2050,0
|
|
20241101,173200,2762987073,2050,2050,2050,2050,0
|
|
20241101,173100,2762987073,2050,2050,2050,2050,0
|
|
20241101,173000,2762987073,2050,2050,2050,2050,0
|
|
20241101,172900,2762987073,2050,2050,2050,2050,0
|
|
20241101,172800,2762987073,2050,2050,2050,2050,0
|
|
20241101,172700,2762987073,2050,2050,2050,2050,0
|
|
20241101,172600,2762987073,2050,2050,2050,2050,0
|
|
20241101,172500,2762987073,2050,2050,2050,2050,0
|
|
20241101,172400,2762987073,2050,2050,2050,2050,0
|
|
20241101,172300,2762987073,2050,2050,2050,2050,0
|
|
20241101,172200,2762987073,2050,2050,2050,2050,0
|
|
20241101,172100,2762987073,2050,2050,2050,2050,0
|
|
20241101,172000,2762987073,2050,2050,2050,2050,0
|
|
20241101,171900,2762987073,2050,2050,2050,2050,0
|
|
20241101,171800,2762987073,2050,2050,2050,2050,0
|
|
20241101,171700,2762987073,2050,2050,2050,2050,0
|
|
20241101,171600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,171500,2762987073,2050,2050,2050,2050,0
|
|
20241101,171400,2762987073,2050,2050,2050,2050,0
|
|
20241101,171300,2762987073,2050,2050,2050,2050,0
|
|
20241101,171200,2762987073,2050,2050,2050,2050,0
|
|
20241101,171100,2762987073,2050,2050,2050,2050,0
|
|
20241101,171000,2762987073,2050,2050,2050,2050,0
|
|
20241101,170900,2762987073,2050,2050,2050,2050,0
|
|
20241101,170800,2762987073,2050,2050,2050,2050,0
|
|
20241101,170700,2762987073,2050,2050,2050,2050,0
|
|
20241101,170600,2762987073,2050,2050,2050,2050,0
|
|
20241101,170500,2762987073,2050,2050,2050,2050,0
|
|
20241101,170400,2762987073,2050,2050,2050,2050,0
|
|
20241101,170300,2762987073,2050,2050,2050,2050,0
|
|
20241101,170200,2762987073,2050,2050,2050,2050,0
|
|
20241101,170100,2762987073,2050,2050,2050,2050,0
|
|
20241101,170000,2762987073,2050,2050,2050,2050,0
|
|
20241101,165900,2762987073,2050,2050,2050,2050,0
|
|
20241101,165800,2762987073,2050,2050,2050,2050,0
|
|
20241101,165700,2762987073,2050,2050,2050,2050,0
|
|
20241101,165600,2762987073,2050,2050,2050,2050,0
|
|
20241101,165500,2762987073,2050,2050,2050,2050,0
|
|
20241101,165400,2762987073,2050,2050,2050,2050,0
|
|
20241101,165300,2762987073,2050,2050,2050,2050,0
|
|
20241101,165200,2762987073,2050,2050,2050,2050,0
|
|
20241101,165100,2762987073,2050,2050,2050,2050,0
|
|
20241101,165000,2762987073,2050,2050,2050,2050,0
|
|
20241101,164900,2762987073,2050,2050,2050,2050,0
|
|
20241101,164800,2762987073,2050,2050,2050,2050,0
|
|
20241101,164700,2762987073,2050,2050,2050,2050,0
|
|
20241101,164600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,164500,2762987073,2050,2050,2050,2050,0
|
|
20241101,164400,2762987073,2050,2050,2050,2050,0
|
|
20241101,164300,2762987073,2050,2050,2050,2050,0
|
|
20241101,164200,2762987073,2050,2050,2050,2050,0
|
|
20241101,164100,2762987073,2050,2050,2050,2050,0
|
|
20241101,164000,2762987073,2050,2050,2050,2050,0
|
|
20241101,163900,2762987073,2050,2050,2050,2050,0
|
|
20241101,163800,2762987073,2050,2050,2050,2050,0
|
|
20241101,163700,2762987073,2050,2050,2050,2050,0
|
|
20241101,163600,2762987073,2050,2050,2050,2050,0
|
|
20241101,163500,2762987073,2050,2050,2050,2050,0
|
|
20241101,163400,2762987073,2050,2050,2050,2050,0
|
|
20241101,163300,2762987073,2050,2050,2050,2050,0
|
|
20241101,163200,2762987073,2050,2050,2050,2050,0
|
|
20241101,163100,2762987073,2050,2050,2050,2050,0
|
|
20241101,163000,2762987073,2050,2050,2050,2050,0
|
|
20241101,162900,2762987073,2050,2050,2050,2050,0
|
|
20241101,162800,2762987073,2050,2050,2050,2050,0
|
|
20241101,162700,2762987073,2050,2050,2050,2050,0
|
|
20241101,162600,2762987073,2050,2050,2050,2050,0
|
|
20241101,162500,2762987073,2050,2050,2050,2050,0
|
|
20241101,162400,2762987073,2050,2050,2050,2050,0
|
|
20241101,162300,2762987073,2050,2050,2050,2050,0
|
|
20241101,162200,2762987073,2050,2050,2050,2050,0
|
|
20241101,162100,2762987073,2050,2050,2050,2050,0
|
|
20241101,162000,2762987073,2050,2050,2050,2050,0
|
|
20241101,161900,2762987073,2050,2050,2050,2050,0
|
|
20241101,161800,2762987073,2050,2050,2050,2050,0
|
|
20241101,161700,2762987073,2050,2050,2050,2050,0
|
|
20241101,161600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,161500,2762987073,2050,2050,2050,2050,0
|
|
20241101,161400,2762987073,2050,2050,2050,2050,0
|
|
20241101,161300,2762987073,2050,2050,2050,2050,0
|
|
20241101,161200,2762987073,2050,2050,2050,2050,0
|
|
20241101,161100,2762987073,2050,2050,2050,2050,0
|
|
20241101,161000,2762987073,2050,2050,2050,2050,0
|
|
20241101,160900,2762987073,2050,2050,2050,2050,0
|
|
20241101,160800,2762987073,2050,2050,2050,2050,0
|
|
20241101,160700,2762987073,2050,2050,2050,2050,0
|
|
20241101,160600,2762987073,2050,2050,2050,2050,0
|
|
20241101,160500,2762987073,2050,2050,2050,2050,0
|
|
20241101,160400,2762987073,2050,2050,2050,2050,0
|
|
20241101,160300,2762987073,2050,2050,2050,2050,0
|
|
20241101,160200,2762987073,2050,2050,2050,2050,0
|
|
20241101,160100,2762987073,2050,2050,2050,2050,0
|
|
20241101,160000,2762987073,2050,2050,2050,2050,0
|
|
20241101,155900,2762987073,2050,2050,2050,2050,0
|
|
20241101,155800,2762987073,2050,2050,2050,2050,0
|
|
20241101,155700,2762987073,2050,2050,2050,2050,0
|
|
20241101,155600,2762987073,2050,2050,2050,2050,0
|
|
20241101,155500,2762987073,2050,2050,2050,2050,0
|
|
20241101,155400,2762987073,2050,2050,2050,2050,0
|
|
20241101,155300,2762987073,2050,2050,2050,2050,0
|
|
20241101,155200,2762987073,2050,2050,2050,2050,0
|
|
20241101,155100,2762987073,2050,2050,2050,2050,0
|
|
20241101,155000,2762987073,2050,2050,2050,2050,0
|
|
20241101,154900,2762987073,2050,2050,2050,2050,0
|
|
20241101,154800,2762987073,2050,2050,2050,2050,0
|
|
20241101,154700,2762987073,2050,2050,2050,2050,0
|
|
20241101,154600,2762987073,2050,2050,2050,2050,9808
|
|
20241101,154500,2762987073,2050,2050,2050,2050,0
|
|
20241101,154400,2762987073,2050,2050,2050,2050,0
|
|
20241101,154300,2762987073,2050,2050,2050,2050,0
|
|
20241101,154200,2762987073,2050,2050,2050,2050,0
|
|
20241101,154100,2762987073,2050,2050,2050,2050,0
|
|
20241101,154000,2762987073,2050,2050,2050,2050,0
|
|
20241101,153900,2762987073,2050,2050,2050,2050,0
|
|
20241101,153800,2762987073,2050,2050,2050,2050,0
|
|
20241101,153700,2762987073,2050,2050,2050,2050,0
|
|
20241101,153600,2762987073,2050,2050,2050,2050,0
|
|
20241101,153500,2762987073,2050,2050,2050,2050,0
|
|
20241101,153400,2762987073,2050,2050,2050,2050,0
|
|
20241101,153300,2762987073,2050,2050,2050,2050,0
|
|
20241101,153200,2762987073,2050,2050,2050,2050,0
|
|
20241101,153100,2762987073,2050,2050,2050,2050,0
|
|
20241101,153000,2762987073,2050,2050,2050,2050,9808
|
|
20241101,152900,2742880673,2035,2035,2035,2035,0
|
|
20241101,152800,2742880673,2035,2035,2035,2035,0
|
|
20241101,152700,2742880673,2035,2035,2035,2035,0
|
|
20241101,152600,2742880673,2035,2035,2035,2035,0
|
|
20241101,152500,2742880673,2035,2035,2035,2035,0
|
|
20241101,152400,2742880673,2035,2035,2035,2035,0
|
|
20241101,152300,2742880673,2035,2035,2035,2035,0
|
|
20241101,152200,2742880673,2035,2035,2035,2035,0
|
|
20241101,152100,2742880673,2035,2035,2035,2035,0
|
|
20241101,152000,2742880673,2035,2035,2035,2035,0
|
|
20241101,151900,2742880673,2035,2025,2035,2020,5153
|
|
20241101,151800,2732467973,2025,2030,2030,2020,324
|
|
20241101,151700,2731811873,2035,2035,2035,2035,4303
|
|
20241101,151600,2723055268,2040,2040,2040,2040,0
|
|
20241101,151500,2723055268,2040,2050,2050,2040,512
|
|
20241101,151400,2722009503,2055,2050,2055,2045,850
|
|
20241101,151300,2720268443,2060,2030,2060,2020,11176
|
|
20241101,151200,2697517483,2030,2025,2030,2025,314
|
|
20241101,151100,2696880083,2025,2030,2030,2025,600
|
|
20241101,151000,2695664278,2025,2020,2030,2020,2313
|
|
20241101,150900,2690983328,2020,2010,2020,2010,918
|
|
20241101,150800,2689129998,2010,2005,2010,2005,5602
|
|
20241101,150700,2677892588,2005,2000,2005,2000,9204
|
|
20241101,150600,2659482908,2000,2005,2005,2000,6989
|
|
20241101,150500,2645486908,2000,1992,2005,1985,41775
|
|
20241101,150400,2562074039,1993,2000,2000,1993,15696
|
|
20241101,150300,2530727797,2000,2005,2005,2000,3158
|
|
20241101,150200,2524407057,2005,2010,2010,2005,400
|
|
20241101,150100,2523604057,2010,2010,2010,2010,0
|
|
20241101,150000,2523604057,2010,2010,2010,2010,183
|
|
20241101,145900,2523236227,2005,2000,2005,2000,993
|
|
20241101,145800,2521247927,2005,2005,2005,2000,384
|
|
20241101,145700,2520478147,2005,2000,2005,1999,4886
|
|
20241101,145600,2510710251,2005,2000,2005,1999,1648
|
|
20241101,145500,2507415507,2000,2005,2005,2000,3325
|
|
20241101,145400,2500764882,2000,1999,2005,1999,117
|
|
20241101,145300,2500530885,1999,1999,2010,1999,11791
|
|
20241101,145200,2476960623,1999,2000,2010,1999,1172
|
|
20241101,145100,2474615552,2010,2010,2010,2010,355
|
|
20241101,145000,2473902002,2010,1999,2010,1999,1295
|
|
20241101,144900,2471308533,2000,2000,2005,1997,10114
|
|
20241101,144800,2451087148,1997,1998,2000,1997,8103
|
|
20241101,144700,2434897456,1999,2000,2005,1999,17822
|
|
20241101,144600,2399248965,2005,2005,2010,2005,4283
|
|
20241101,144500,2390661540,2010,2005,2015,2005,7537
|
|
20241101,144400,2375545165,2020,2020,2020,2010,1595
|
|
20241101,144300,2372339185,2005,2015,2015,2005,13277
|
|
20241101,144200,2345662215,2035,2035,2035,2035,1
|
|
20241101,144100,2345660180,2035,2020,2035,2015,2103
|
|
20241101,144000,2341422540,2015,2020,2020,2015,529
|
|
20241101,143900,2340356105,2020,2020,2035,2020,1302
|
|
20241101,143800,2337725850,2020,2035,2035,2020,1296
|
|
20241101,143700,2335107735,2020,2030,2035,2020,6257
|
|
20241101,143600,2322436740,2025,2020,2030,2020,1156
|
|
20241101,143500,2320100080,2020,2015,2030,2010,7507
|
|
20241101,143400,2304938865,2025,2020,2025,2020,50
|
|
20241101,143300,2304837785,2015,2030,2030,2015,5044
|
|
20241101,143200,2294674110,2020,2030,2030,2020,263
|
|
20241101,143100,2294142840,2020,2020,2020,2020,1117
|
|
20241101,143000,2291886500,2020,2020,2020,2020,600
|
|
20241101,142900,2290674500,2020,2020,2020,2020,63
|
|
20241101,142800,2290547240,2015,2015,2020,2015,4886
|
|
20241101,142700,2280695025,2015,2025,2025,2015,13615
|
|
20241101,142600,2253190220,2020,2030,2030,2020,13680
|
|
20241101,142500,2225474440,2030,2035,2035,2030,714
|
|
20241101,142400,2224024415,2035,2035,2035,2035,150
|
|
20241101,142300,2223719165,2035,2020,2035,2020,292
|
|
20241101,142200,2223127870,2020,2040,2040,2020,13175
|
|
20241101,142100,2196373240,2045,2045,2045,2045,0
|
|
20241101,142000,2196373240,2045,2045,2045,2045,0
|
|
20241101,141900,2196373240,2045,2045,2045,2045,138
|
|
20241101,141800,2196091030,2050,2050,2050,2050,0
|
|
20241101,141700,2196091030,2050,2050,2050,2035,23308
|
|
20241101,141600,2148414330,2055,2055,2055,2055,0
|
|
20241101,141500,2148414330,2055,2050,2055,2050,42
|
|
20241101,141400,2148328225,2050,2050,2050,2050,0
|
|
20241101,141300,2148328225,2050,2050,2050,2050,2
|
|
20241101,141200,2148324125,2050,2050,2050,2050,0
|
|
20241101,141100,2148324125,2050,2050,2050,2050,2991
|
|
20241101,141000,2142192575,2050,2050,2050,2050,740
|
|
20241101,140900,2140675575,2050,2050,2050,2050,400
|
|
20241101,140800,2139855575,2050,2050,2050,2050,0
|
|
20241101,140700,2139855575,2050,2055,2055,2050,10000
|
|
20241101,140600,2119352575,2055,2050,2055,2050,3901
|
|
20241101,140500,2111346720,2050,2045,2050,2045,5
|
|
20241101,140400,2111336475,2045,2040,2050,2040,2253
|
|
20241101,140300,2106730835,2040,2045,2045,2040,3967
|
|
20241101,140200,2098638150,2045,2045,2045,2045,488
|
|
20241101,140100,2097640190,2040,2040,2040,2040,0
|
|
20241101,140000,2097640190,2040,2040,2040,2040,2000
|
|
20241101,135900,2093560190,2045,2045,2045,2045,1998
|
|
20241101,135800,2089474280,2045,2045,2045,2045,0
|
|
20241101,135700,2089474280,2045,2045,2045,2045,0
|
|
20241101,135600,2089474280,2045,2045,2045,2040,588
|
|
20241101,135500,2088274585,2045,2045,2045,2045,3193
|
|
20241101,135400,2081744900,2035,2035,2035,2035,0
|
|
20241101,135300,2081744900,2035,2035,2035,2035,1
|
|
20241101,135200,2081742865,2040,2030,2040,2030,147
|
|
20241101,135100,2081443955,2040,2030,2040,2030,550
|
|
20241101,135000,2080326980,2035,2035,2035,2035,20
|
|
20241101,134900,2080286280,2035,2030,2035,2025,2204
|
|
20241101,134800,2075821645,2030,2030,2030,2025,2007
|
|
20241101,134700,2071752470,2030,2025,2030,2025,6186
|
|
20241101,134600,2059217820,2025,2030,2030,2025,1000
|
|
20241101,134500,2057189200,2035,2030,2035,2030,580
|
|
20241101,134400,2056011400,2025,2025,2025,2020,5296
|
|
20241101,134300,2045292800,2020,2030,2030,2020,6630
|
|
20241101,134200,2031853525,2035,2040,2040,2035,1580
|
|
20241101,134100,2028635335,2040,2040,2040,2040,0
|
|
20241101,134000,2028635335,2040,2040,2040,2040,740
|
|
20241101,133900,2027125735,2040,2040,2040,2040,598
|
|
20241101,133800,2025905815,2040,2035,2040,2035,620
|
|
20241101,133700,2024643515,2030,2035,2035,2030,5613
|
|
20241101,133600,2013222930,2035,2035,2045,2035,701
|
|
20241101,133500,2011796385,2045,2045,2045,2035,313
|
|
20241101,133400,2011157220,2045,2055,2055,2045,1451
|
|
20241101,133300,2008189905,2045,2045,2045,2045,266
|
|
20241101,133200,2007645935,2045,2055,2055,2045,7
|
|
20241101,133100,2007631560,2055,2050,2055,2050,2525
|
|
20241101,133000,2002455060,2055,2040,2055,2040,8836
|
|
20241101,132900,1984358025,2040,2040,2040,2035,4080
|
|
20241101,132800,1976035225,2040,2040,2050,2040,8648
|
|
20241101,132700,1958391745,2040,2040,2040,2040,200
|
|
20241101,132600,1957983745,2040,2045,2055,2040,2689
|
|
20241101,132500,1952483990,2055,2050,2055,2045,12747
|
|
20241101,132400,1926354565,2050,2055,2060,2040,14634
|
|
20241101,132300,1896374935,2055,2060,2060,2050,9971
|
|
20241101,132200,1875875990,2060,2060,2060,2060,1623
|
|
20241101,132100,1872532610,2055,2055,2055,2055,10
|
|
20241101,132000,1872512060,2055,2065,2065,2055,4619
|
|
20241101,131900,1863012180,2065,2065,2065,2065,288
|
|
20241101,131800,1862417460,2060,2060,2060,2060,0
|
|
20241101,131700,1862417460,2060,2065,2065,2060,70
|
|
20241101,131600,1862272920,2060,2065,2065,2060,7560
|
|
20241101,131500,1846686690,2065,2065,2065,2065,2
|
|
20241101,131400,1846682560,2070,2085,2085,2070,55857
|
|
20241101,131300,1730600970,2090,2090,2090,2090,13288
|
|
20241101,131200,1702829050,2095,2100,2100,2095,12894
|
|
20241101,131100,1675774490,2100,2100,2100,2100,0
|
|
20241101,131000,1675774490,2100,2100,2100,2100,1000
|
|
20241101,130900,1673674490,2100,2100,2100,2100,0
|
|
20241101,130800,1673674490,2100,2100,2100,2100,0
|
|
20241101,130700,1673674490,2100,2100,2100,2100,965
|
|
20241101,130600,1671647990,2100,2100,2100,2100,0
|
|
20241101,130500,1671647990,2100,2100,2100,2100,0
|
|
20241101,130400,1671647990,2100,2100,2100,2100,0
|
|
20241101,130300,1671647990,2100,2100,2100,2100,0
|
|
20241101,130200,1671647990,2100,2100,2100,2100,10
|
|
20241101,130100,1671626990,2100,2105,2105,2100,439
|
|
20241101,130000,1670705075,2105,2105,2105,2105,1
|
|
20241101,125900,1670702970,2100,2100,2100,2100,1621
|
|
20241101,125800,1667298870,2095,2095,2095,2095,1663
|
|
20241101,125700,1663814885,2095,2095,2095,2095,730
|
|
20241101,125600,1662285535,2095,2095,2095,2095,1006
|
|
20241101,125500,1660177965,2095,2095,2095,2095,3430
|
|
20241101,125400,1652992115,2100,2100,2100,2100,0
|
|
20241101,125300,1652992115,2100,2100,2100,2100,64
|
|
20241101,125200,1652857715,2095,2095,2095,2095,1300
|
|
20241101,125100,1650134215,2100,2100,2100,2100,1033
|
|
20241101,125000,1647964915,2100,2100,2100,2100,732
|
|
20241101,124900,1646427715,2100,2100,2100,2100,641
|
|
20241101,124800,1645081615,2100,2100,2100,2100,0
|
|
20241101,124700,1645081615,2100,2100,2100,2100,500
|
|
20241101,124600,1644031615,2100,2100,2100,2100,0
|
|
20241101,124500,1644031615,2100,2100,2100,2100,0
|
|
20241101,124400,1644031615,2100,2100,2100,2100,0
|
|
20241101,124300,1644031615,2100,2100,2100,2100,16
|
|
20241101,124200,1643998015,2095,2095,2100,2095,5714
|
|
20241101,124100,1632008465,2095,2095,2095,2095,70
|
|
20241101,124000,1631861815,2095,2095,2095,2090,4884
|
|
20241101,123900,1621643035,2095,2095,2095,2095,4756
|
|
20241101,123800,1611679215,2090,2090,2090,2090,0
|
|
20241101,123700,1611679215,2090,2090,2090,2090,0
|
|
20241101,123600,1611679215,2090,2090,2090,2090,0
|
|
20241101,123500,1611679215,2090,2095,2095,2090,25
|
|
20241101,123400,1611626880,2090,2090,2090,2090,17
|
|
20241101,123300,1611591350,2090,2090,2090,2090,48
|
|
20241101,123200,1611491030,2100,2090,2100,2090,99
|
|
20241101,123100,1611284110,2085,2085,2085,2085,0
|
|
20241101,123000,1611284110,2085,2085,2085,2085,0
|
|
20241101,122900,1611284110,2085,2085,2085,2085,1
|
|
20241101,122800,1611282025,2090,2090,2090,2090,1687
|
|
20241101,122700,1607756195,2090,2095,2095,2090,5059
|
|
20241101,122600,1597163465,2095,2095,2095,2095,0
|
|
20241101,122500,1597163465,2095,2095,2095,2095,0
|
|
20241101,122400,1597163465,2095,2095,2095,2095,16
|
|
20241101,122300,1597129945,2095,2095,2095,2095,0
|
|
20241101,122200,1597129945,2095,2100,2100,2095,3212
|
|
20241101,122100,1590397930,2100,2100,2100,2100,1
|
|
20241101,122000,1590395830,2115,2115,2115,2100,1006
|
|
20241101,121900,1588283140,2095,2095,2095,2095,0
|
|
20241101,121800,1588283140,2095,2110,2110,2095,13594
|
|
20241101,121700,1559763950,2110,2110,2110,2110,42
|
|
20241101,121600,1559675330,2110,2110,2110,2110,65
|
|
20241101,121500,1559538180,2115,2115,2115,2115,0
|
|
20241101,121400,1559538180,2115,2115,2115,2115,5388
|
|
20241101,121300,1548142560,2115,2115,2115,2115,0
|
|
20241101,121200,1548142560,2115,2115,2115,2115,0
|
|
20241101,121100,1548142560,2115,2105,2115,2100,2027
|
|
20241101,121000,1543875540,2110,2110,2110,2110,0
|
|
20241101,120900,1543875540,2110,2110,2110,2110,390
|
|
20241101,120800,1543052640,2110,2110,2110,2110,148
|
|
20241101,120700,1542740360,2110,2110,2110,2110,0
|
|
20241101,120600,1542740360,2110,2110,2110,2110,0
|
|
20241101,120500,1542740360,2110,2110,2110,2110,0
|
|
20241101,120400,1542740360,2110,2115,2115,2110,430
|
|
20241101,120300,1541833030,2110,2110,2110,2110,0
|
|
20241101,120200,1541833030,2110,2110,2110,2110,0
|
|
20241101,120100,1541833030,2110,2110,2110,2110,20
|
|
20241101,120000,1541790830,2110,2110,2110,2110,1494
|
|
20241101,115900,1538638490,2120,2120,2120,2120,0
|
|
20241101,115800,1538638490,2120,2120,2120,2120,51
|
|
20241101,115700,1538530370,2120,2120,2120,2120,258
|
|
20241101,115600,1537983410,2120,2115,2120,2110,1060
|
|
20241101,115500,1535741745,2115,2115,2115,2115,2800
|
|
20241101,115400,1529819745,2115,2105,2115,2105,4484
|
|
20241101,115300,1520339645,2105,2105,2105,2105,0
|
|
20241101,115200,1520339645,2105,2110,2110,2105,3395
|
|
20241101,115100,1513180670,2110,2110,2110,2110,1500
|
|
20241101,115000,1510015670,2110,2110,2110,2110,0
|
|
20241101,114900,1510015670,2110,2110,2110,2110,0
|
|
20241101,114800,1510015670,2110,2110,2110,2110,6495
|
|
20241101,114700,1496311220,2110,2110,2110,2110,100
|
|
20241101,114600,1496100220,2105,2105,2105,2105,76
|
|
20241101,114500,1495940240,2105,2105,2105,2105,0
|
|
20241101,114400,1495940240,2105,2105,2105,2105,2050
|
|
20241101,114300,1491624990,2105,2100,2105,2100,496
|
|
20241101,114200,1490583365,2100,2095,2100,2095,1318
|
|
20241101,114100,1487817155,2095,2095,2100,2095,821
|
|
20241101,114000,1486095300,2095,2095,2095,2095,0
|
|
20241101,113900,1486095300,2095,2095,2095,2095,1132
|
|
20241101,113800,1483723760,2100,2100,2100,2100,5
|
|
20241101,113700,1483713260,2100,2100,2100,2100,0
|
|
20241101,113600,1483713260,2100,2095,2100,2095,1374
|
|
20241101,113500,1480833230,2090,2085,2090,2085,3038
|
|
20241101,113400,1474485310,2090,2090,2090,2090,73
|
|
20241101,113300,1474332740,2090,2090,2090,2090,110
|
|
20241101,113200,1474102840,2090,2090,2090,2090,559
|
|
20241101,113100,1472934530,2090,2090,2090,2090,810
|
|
20241101,113000,1471241630,2090,2090,2090,2090,1000
|
|
20241101,112900,1469151630,2090,2090,2090,2090,1613
|
|
20241101,112800,1465780460,2095,2085,2095,2085,1302
|
|
20241101,112700,1463064690,2095,2090,2095,2090,771
|
|
20241101,112600,1461452945,2085,2085,2085,2085,0
|
|
20241101,112500,1461452945,2085,2090,2090,2085,120
|
|
20241101,112400,1461202195,2090,2090,2090,2090,0
|
|
20241101,112300,1461202195,2090,2090,2090,2090,0
|
|
20241101,112200,1461202195,2090,2090,2090,2090,0
|
|
20241101,112100,1461202195,2090,2090,2090,2090,2710
|
|
20241101,112000,1455538295,2090,2090,2090,2090,0
|
|
20241101,111900,1455538295,2090,2090,2090,2090,260
|
|
20241101,111800,1454994895,2090,2085,2090,2080,301
|
|
20241101,111700,1454368800,2080,2080,2080,2080,100
|
|
20241101,111600,1454160800,2080,2085,2090,2080,6510
|
|
20241101,111500,1440591485,2080,2080,2080,2080,363
|
|
20241101,111400,1439836445,2080,2080,2080,2080,1072
|
|
20241101,111300,1437606685,2080,2080,2080,2080,165
|
|
20241101,111200,1437263485,2080,2080,2080,2080,10
|
|
20241101,111100,1437242685,2085,2085,2085,2085,0
|
|
20241101,111000,1437242685,2085,2085,2085,2085,1481
|
|
20241101,110900,1434154800,2080,2080,2085,2080,1257
|
|
20241101,110800,1431539740,2080,2080,2085,2080,3036
|
|
20241101,110700,1425224050,2080,2080,2080,2080,1026
|
|
20241101,110600,1423089970,2085,2085,2090,2085,6696
|
|
20241101,110500,1409122310,2080,2080,2080,2075,127
|
|
20241101,110400,1408858430,2080,2095,2095,2080,16558
|
|
20241101,110300,1374362460,2095,2095,2095,2095,129
|
|
20241101,110200,1374092205,2090,2095,2095,2090,740
|
|
20241101,110100,1372542405,2095,2095,2095,2095,107
|
|
20241101,110000,1372318240,2095,2100,2110,2095,3087
|
|
20241101,105900,1365842135,2105,2105,2105,2105,107
|
|
20241101,105800,1365616900,2105,2105,2105,2105,0
|
|
20241101,105700,1365616900,2105,2100,2105,2100,219
|
|
20241101,105600,1365156405,2105,2105,2105,2105,400
|
|
20241101,105500,1364314405,2105,2105,2105,2105,107
|
|
20241101,105400,1364089170,2105,2105,2105,2105,7
|
|
20241101,105300,1364074435,2105,2095,2105,2095,1258
|
|
20241101,105200,1361436670,2095,2090,2095,2090,797
|
|
20241101,105100,1359767455,2095,2095,2095,2090,2618
|
|
20241101,105000,1354287745,2095,2095,2095,2095,1
|
|
20241101,104900,1354285650,2095,2095,2095,2095,81
|
|
20241101,104800,1354115955,2090,2095,2095,2090,1359
|
|
20241101,104700,1351273920,2090,2100,2100,2090,1446
|
|
20241101,104600,1348238000,2100,2100,2100,2095,3136
|
|
20241101,104500,1341665000,2105,2105,2105,2095,706
|
|
20241101,104400,1340178890,2100,2090,2100,2090,7360
|
|
20241101,104300,1324764445,2085,2095,2095,2080,5913
|
|
20241101,104200,1312404505,2095,2100,2100,2095,1770
|
|
20241101,104100,1308693190,2095,2105,2105,2090,492
|
|
20241101,104000,1307662560,2085,2100,2110,2085,8247
|
|
20241101,103900,1290402920,2110,2110,2110,2110,1617
|
|
20241101,103800,1286991050,2110,2095,2110,2090,2928
|
|
20241101,103700,1280842325,2085,2100,2100,2085,11112
|
|
20241101,103600,1257596775,2100,2100,2100,2100,313
|
|
20241101,103500,1256939475,2105,2100,2105,2100,1687
|
|
20241101,103400,1253395235,2095,2100,2105,2095,6336
|
|
20241101,103300,1240094800,2100,2125,2125,2100,45046
|
|
20241101,103200,1144927905,2125,2130,2130,2125,1347
|
|
20241101,103100,1142062415,2140,2140,2140,2130,4686
|
|
20241101,103000,1132074025,2140,2145,2145,2135,1722
|
|
20241101,102900,1128388775,2145,2150,2150,2145,324
|
|
20241101,102800,1127693545,2150,2130,2150,2130,6366
|
|
20241101,102700,1114059440,2130,2130,2130,2130,49
|
|
20241101,102600,1113955070,2125,2125,2125,2125,200
|
|
20241101,102500,1113530070,2125,2125,2125,2125,248
|
|
20241101,102400,1113003070,2125,2135,2135,2125,5656
|
|
20241101,102300,1100945390,2140,2140,2140,2140,128
|
|
20241101,102200,1100671470,2140,2135,2140,2135,101
|
|
20241101,102100,1100455335,2140,2140,2140,2140,1
|
|
20241101,102000,1100453195,2135,2135,2140,2135,628
|
|
20241101,101900,1099111085,2140,2130,2140,2130,216
|
|
20241101,101800,1098649335,2140,2130,2140,2130,5146
|
|
20241101,101700,1087687705,2130,2130,2140,2130,787
|
|
20241101,101600,1086008635,2140,2130,2140,2130,1163
|
|
20241101,101500,1083530015,2130,2130,2130,2130,0
|
|
20241101,101400,1083530015,2130,2130,2135,2125,3096
|
|
20241101,101300,1076930595,2130,2130,2135,2130,339
|
|
20241101,101200,1076208025,2130,2130,2130,2130,1596
|
|
20241101,101100,1072808545,2130,2135,2135,2130,2267
|
|
20241101,101000,1067978755,2135,2135,2135,2130,1781
|
|
20241101,100900,1064176555,2140,2150,2150,2135,1732
|
|
20241101,100800,1060471485,2145,2150,2150,2145,8891
|
|
20241101,100700,1041381855,2150,2145,2150,2135,8067
|
|
20241101,100600,1024080450,2145,2135,2145,2135,11225
|
|
20241101,100500,1000044930,2140,2140,2145,2140,1858
|
|
20241101,100400,996067810,2135,2120,2135,2120,3622
|
|
20241101,100300,988341110,2120,2120,2125,2120,366
|
|
20241101,100200,987564565,2120,2120,2130,2120,1247
|
|
20241101,100100,984920555,2120,2120,2120,2120,789
|
|
20241101,100000,983247875,2115,2125,2130,2115,3707
|
|
20241101,095900,975388080,2125,2125,2125,2120,7112
|
|
20241101,095800,960290080,2125,2125,2125,2125,93
|
|
20241101,095700,960092455,2125,2125,2125,2125,1143
|
|
20241101,095600,957663580,2130,2135,2135,2130,2076
|
|
20241101,095500,953241650,2135,2130,2135,2130,2691
|
|
20241101,095400,947501320,2130,2130,2135,2130,2549
|
|
20241101,095300,942066705,2130,2130,2130,2130,500
|
|
20241101,095200,941001705,2125,2130,2130,2125,1922
|
|
20241101,095100,936908845,2130,2130,2130,2130,94
|
|
20241101,095000,936708625,2125,2130,2130,2125,1048
|
|
20241101,094900,934476435,2130,2125,2130,2125,10199
|
|
20241101,094800,912775775,2125,2130,2135,2125,2473
|
|
20241101,094700,907508780,2135,2130,2135,2130,4079
|
|
20241101,094600,898817615,2130,2130,2130,2125,4688
|
|
20241101,094500,888844675,2125,2125,2130,2125,781
|
|
20241101,094400,887185035,2125,2130,2130,2125,311
|
|
20241101,094300,886523605,2130,2130,2135,2130,102
|
|
20241101,094200,886306295,2135,2110,2135,2110,8231
|
|
20241101,094100,868833515,2105,2110,2110,2105,281
|
|
20241101,094000,868242005,2110,2095,2110,2095,830
|
|
20241101,093900,866500585,2095,2110,2110,2095,1102
|
|
20241101,093800,864191880,2090,2090,2110,2090,118
|
|
20241101,093700,863944640,2090,2105,2105,2090,6122
|
|
20241101,093600,851127780,2105,2100,2115,2100,786
|
|
20241101,093500,849476165,2100,2110,2110,2100,5829
|
|
20241101,093400,837229385,2105,2115,2115,2105,4433
|
|
20241101,093300,827885280,2110,2105,2110,2105,4424
|
|
20241101,093200,818553640,2105,2105,2105,2105,3532
|
|
20241101,093100,811118780,2110,2115,2115,2110,5891
|
|
20241101,093000,798673145,2125,2125,2125,2125,255
|
|
20241101,092900,798131270,2125,2115,2125,2115,2658
|
|
20241101,092800,792509590,2115,2120,2130,2115,5740
|
|
20241101,092700,780365320,2115,2110,2115,2110,1006
|
|
20241101,092600,778237660,2110,2110,2110,2110,1122
|
|
20241101,092500,775870240,2110,2100,2110,2100,9017
|
|
20241101,092400,756921210,2100,2120,2130,2100,6013
|
|
20241101,092300,744225420,2130,2140,2140,2125,8744
|
|
20241101,092200,725547730,2140,2150,2150,2130,7636
|
|
20241101,092100,709194440,2150,2130,2150,2130,19852
|
|
20241101,092000,666668170,2130,2130,2135,2125,3347
|
|
20241101,091900,659539155,2125,2130,2130,2125,2067
|
|
20241101,091800,655140695,2130,2125,2130,2115,10359
|
|
20241101,091700,633128005,2130,2130,2135,2120,7366
|
|
20241101,091600,617458230,2130,2120,2130,2115,17508
|
|
20241101,091500,580282115,2120,2115,2120,2110,6682
|
|
20241101,091400,566173900,2115,2100,2115,2095,34753
|
|
20241101,091300,493139325,2115,2105,2115,2100,2535
|
|
20241101,091200,487795325,2105,2085,2105,2080,10054
|
|
20241101,091100,466844610,2090,2115,2120,2090,16206
|
|
20241101,091000,432833830,2100,2105,2120,2100,9345
|
|
20241101,090900,413066850,2095,2115,2120,2085,19028
|
|
20241101,090800,372960270,2105,2100,2125,2100,46405
|
|
20241101,090700,275048780,2100,2090,2100,2085,13502
|
|
20241101,090600,246729185,2090,2085,2095,2085,10657
|
|
20241101,090500,224504655,2085,2095,2100,2085,14802
|
|
20241101,090400,193478295,2100,2085,2100,2080,16364
|
|
20241101,090300,159171595,2090,2100,2105,2075,11408
|
|
20241101,090200,135306060,2100,2080,2105,2075,26297
|
|
20241101,090100,80264165,2075,2030,2075,2030,20665
|
|
20241101,090000,37728090,2025,2010,2025,2010,18764
|