617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,191400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,191300,1419157890,10470,10470,10470,10470,0
|
|
20241101,191200,1419157890,10470,10470,10470,10470,0
|
|
20241101,191100,1419157890,10470,10470,10470,10470,0
|
|
20241101,191000,1419157890,10470,10470,10470,10470,0
|
|
20241101,190900,1419157890,10470,10470,10470,10470,0
|
|
20241101,190800,1419157890,10470,10470,10470,10470,0
|
|
20241101,190700,1419157890,10470,10470,10470,10470,0
|
|
20241101,190600,1419157890,10470,10470,10470,10470,0
|
|
20241101,190500,1419157890,10470,10470,10470,10470,0
|
|
20241101,190400,1419157890,10470,10470,10470,10470,0
|
|
20241101,190300,1419157890,10470,10470,10470,10470,0
|
|
20241101,190200,1419157890,10470,10470,10470,10470,0
|
|
20241101,190100,1419157890,10470,10470,10470,10470,0
|
|
20241101,190000,1419157890,10470,10470,10470,10470,0
|
|
20241101,185900,1419157890,10470,10470,10470,10470,0
|
|
20241101,185800,1419157890,10470,10470,10470,10470,0
|
|
20241101,185700,1419157890,10470,10470,10470,10470,0
|
|
20241101,185600,1419157890,10470,10470,10470,10470,0
|
|
20241101,185500,1419157890,10470,10470,10470,10470,0
|
|
20241101,185400,1419157890,10470,10470,10470,10470,0
|
|
20241101,185300,1419157890,10470,10470,10470,10470,0
|
|
20241101,185200,1419157890,10470,10470,10470,10470,0
|
|
20241101,185100,1419157890,10470,10470,10470,10470,0
|
|
20241101,185000,1419157890,10470,10470,10470,10470,0
|
|
20241101,184900,1419157890,10470,10470,10470,10470,0
|
|
20241101,184800,1419157890,10470,10470,10470,10470,0
|
|
20241101,184700,1419157890,10470,10470,10470,10470,0
|
|
20241101,184600,1419157890,10470,10470,10470,10470,0
|
|
20241101,184500,1419157890,10470,10470,10470,10470,0
|
|
20241101,184400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,184300,1419157890,10470,10470,10470,10470,0
|
|
20241101,184200,1419157890,10470,10470,10470,10470,0
|
|
20241101,184100,1419157890,10470,10470,10470,10470,0
|
|
20241101,184000,1419157890,10470,10470,10470,10470,0
|
|
20241101,183900,1419157890,10470,10470,10470,10470,0
|
|
20241101,183800,1419157890,10470,10470,10470,10470,0
|
|
20241101,183700,1419157890,10470,10470,10470,10470,0
|
|
20241101,183600,1419157890,10470,10470,10470,10470,0
|
|
20241101,183500,1419157890,10470,10470,10470,10470,0
|
|
20241101,183400,1419157890,10470,10470,10470,10470,0
|
|
20241101,183300,1419157890,10470,10470,10470,10470,0
|
|
20241101,183200,1419157890,10470,10470,10470,10470,0
|
|
20241101,183100,1419157890,10470,10470,10470,10470,0
|
|
20241101,183000,1419157890,10470,10470,10470,10470,0
|
|
20241101,182900,1419157890,10470,10470,10470,10470,0
|
|
20241101,182800,1419157890,10470,10470,10470,10470,0
|
|
20241101,182700,1419157890,10470,10470,10470,10470,0
|
|
20241101,182600,1419157890,10470,10470,10470,10470,0
|
|
20241101,182500,1419157890,10470,10470,10470,10470,0
|
|
20241101,182400,1419157890,10470,10470,10470,10470,0
|
|
20241101,182300,1419157890,10470,10470,10470,10470,0
|
|
20241101,182200,1419157890,10470,10470,10470,10470,0
|
|
20241101,182100,1419157890,10470,10470,10470,10470,0
|
|
20241101,182000,1419157890,10470,10470,10470,10470,0
|
|
20241101,181900,1419157890,10470,10470,10470,10470,0
|
|
20241101,181800,1419157890,10470,10470,10470,10470,0
|
|
20241101,181700,1419157890,10470,10470,10470,10470,0
|
|
20241101,181600,1419157890,10470,10470,10470,10470,0
|
|
20241101,181500,1419157890,10470,10470,10470,10470,0
|
|
20241101,181400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,181300,1419157890,10470,10470,10470,10470,0
|
|
20241101,181200,1419157890,10470,10470,10470,10470,0
|
|
20241101,181100,1419157890,10470,10470,10470,10470,0
|
|
20241101,181000,1419157890,10470,10470,10470,10470,0
|
|
20241101,180900,1419157890,10470,10470,10470,10470,0
|
|
20241101,180800,1419157890,10470,10470,10470,10470,0
|
|
20241101,180700,1419157890,10470,10470,10470,10470,0
|
|
20241101,180600,1419157890,10470,10470,10470,10470,0
|
|
20241101,180500,1419157890,10470,10470,10470,10470,0
|
|
20241101,180400,1419157890,10470,10470,10470,10470,0
|
|
20241101,180300,1419157890,10470,10470,10470,10470,0
|
|
20241101,180200,1419157890,10470,10470,10470,10470,0
|
|
20241101,180100,1419157890,10470,10470,10470,10470,0
|
|
20241101,180000,1419157890,10470,10470,10470,10470,0
|
|
20241101,175900,1419157890,10470,10470,10470,10470,0
|
|
20241101,175800,1419157890,10470,10470,10470,10470,0
|
|
20241101,175700,1419157890,10470,10470,10470,10470,0
|
|
20241101,175600,1419157890,10470,10470,10470,10470,0
|
|
20241101,175500,1419157890,10470,10470,10470,10470,0
|
|
20241101,175400,1419157890,10470,10470,10470,10470,0
|
|
20241101,175300,1419157890,10470,10470,10470,10470,0
|
|
20241101,175200,1419157890,10470,10470,10470,10470,0
|
|
20241101,175100,1419157890,10470,10470,10470,10470,0
|
|
20241101,175000,1419157890,10470,10470,10470,10470,0
|
|
20241101,174900,1419157890,10470,10470,10470,10470,0
|
|
20241101,174800,1419157890,10470,10470,10470,10470,0
|
|
20241101,174700,1419157890,10470,10470,10470,10470,0
|
|
20241101,174600,1419157890,10470,10470,10470,10470,0
|
|
20241101,174500,1419157890,10470,10470,10470,10470,0
|
|
20241101,174400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,174300,1419157890,10470,10470,10470,10470,0
|
|
20241101,174200,1419157890,10470,10470,10470,10470,0
|
|
20241101,174100,1419157890,10470,10470,10470,10470,0
|
|
20241101,174000,1419157890,10470,10470,10470,10470,0
|
|
20241101,173900,1419157890,10470,10470,10470,10470,0
|
|
20241101,173800,1419157890,10470,10470,10470,10470,0
|
|
20241101,173700,1419157890,10470,10470,10470,10470,0
|
|
20241101,173600,1419157890,10470,10470,10470,10470,0
|
|
20241101,173500,1419157890,10470,10470,10470,10470,0
|
|
20241101,173400,1419157890,10470,10470,10470,10470,0
|
|
20241101,173300,1419157890,10470,10470,10470,10470,0
|
|
20241101,173200,1419157890,10470,10470,10470,10470,0
|
|
20241101,173100,1419157890,10470,10470,10470,10470,0
|
|
20241101,173000,1419157890,10470,10470,10470,10470,0
|
|
20241101,172900,1419157890,10470,10470,10470,10470,0
|
|
20241101,172800,1419157890,10470,10470,10470,10470,0
|
|
20241101,172700,1419157890,10470,10470,10470,10470,0
|
|
20241101,172600,1419157890,10470,10470,10470,10470,0
|
|
20241101,172500,1419157890,10470,10470,10470,10470,0
|
|
20241101,172400,1419157890,10470,10470,10470,10470,0
|
|
20241101,172300,1419157890,10470,10470,10470,10470,0
|
|
20241101,172200,1419157890,10470,10470,10470,10470,0
|
|
20241101,172100,1419157890,10470,10470,10470,10470,0
|
|
20241101,172000,1419157890,10470,10470,10470,10470,0
|
|
20241101,171900,1419157890,10470,10470,10470,10470,0
|
|
20241101,171800,1419157890,10470,10470,10470,10470,0
|
|
20241101,171700,1419157890,10470,10470,10470,10470,0
|
|
20241101,171600,1419157890,10470,10470,10470,10470,0
|
|
20241101,171500,1419157890,10470,10470,10470,10470,0
|
|
20241101,171400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,171300,1419157890,10470,10470,10470,10470,0
|
|
20241101,171200,1419157890,10470,10470,10470,10470,0
|
|
20241101,171100,1419157890,10470,10470,10470,10470,0
|
|
20241101,171000,1419157890,10470,10470,10470,10470,0
|
|
20241101,170900,1419157890,10470,10470,10470,10470,0
|
|
20241101,170800,1419157890,10470,10470,10470,10470,0
|
|
20241101,170700,1419157890,10470,10470,10470,10470,0
|
|
20241101,170600,1419157890,10470,10470,10470,10470,0
|
|
20241101,170500,1419157890,10470,10470,10470,10470,0
|
|
20241101,170400,1419157890,10470,10470,10470,10470,0
|
|
20241101,170300,1419157890,10470,10470,10470,10470,0
|
|
20241101,170200,1419157890,10470,10470,10470,10470,0
|
|
20241101,170100,1419157890,10470,10470,10470,10470,0
|
|
20241101,170000,1419157890,10470,10470,10470,10470,0
|
|
20241101,165900,1419157890,10470,10470,10470,10470,0
|
|
20241101,165800,1419157890,10470,10470,10470,10470,0
|
|
20241101,165700,1419157890,10470,10470,10470,10470,0
|
|
20241101,165600,1419157890,10470,10470,10470,10470,0
|
|
20241101,165500,1419157890,10470,10470,10470,10470,0
|
|
20241101,165400,1419157890,10470,10470,10470,10470,0
|
|
20241101,165300,1419157890,10470,10470,10470,10470,0
|
|
20241101,165200,1419157890,10470,10470,10470,10470,0
|
|
20241101,165100,1419157890,10470,10470,10470,10470,0
|
|
20241101,165000,1419157890,10470,10470,10470,10470,0
|
|
20241101,164900,1419157890,10470,10470,10470,10470,0
|
|
20241101,164800,1419157890,10470,10470,10470,10470,0
|
|
20241101,164700,1419157890,10470,10470,10470,10470,0
|
|
20241101,164600,1419157890,10470,10470,10470,10470,0
|
|
20241101,164500,1419157890,10470,10470,10470,10470,0
|
|
20241101,164400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,164300,1419157890,10470,10470,10470,10470,0
|
|
20241101,164200,1419157890,10470,10470,10470,10470,0
|
|
20241101,164100,1419157890,10470,10470,10470,10470,0
|
|
20241101,164000,1419157890,10470,10470,10470,10470,0
|
|
20241101,163900,1419157890,10470,10470,10470,10470,0
|
|
20241101,163800,1419157890,10470,10470,10470,10470,0
|
|
20241101,163700,1419157890,10470,10470,10470,10470,0
|
|
20241101,163600,1419157890,10470,10470,10470,10470,0
|
|
20241101,163500,1419157890,10470,10470,10470,10470,0
|
|
20241101,163400,1419157890,10470,10470,10470,10470,0
|
|
20241101,163300,1419157890,10470,10470,10470,10470,0
|
|
20241101,163200,1419157890,10470,10470,10470,10470,0
|
|
20241101,163100,1419157890,10470,10470,10470,10470,0
|
|
20241101,163000,1419157890,10470,10470,10470,10470,0
|
|
20241101,162900,1419157890,10470,10470,10470,10470,0
|
|
20241101,162800,1419157890,10470,10470,10470,10470,0
|
|
20241101,162700,1419157890,10470,10470,10470,10470,0
|
|
20241101,162600,1419157890,10470,10470,10470,10470,0
|
|
20241101,162500,1419157890,10470,10470,10470,10470,0
|
|
20241101,162400,1419157890,10470,10470,10470,10470,0
|
|
20241101,162300,1419157890,10470,10470,10470,10470,0
|
|
20241101,162200,1419157890,10470,10470,10470,10470,0
|
|
20241101,162100,1419157890,10470,10470,10470,10470,0
|
|
20241101,162000,1419157890,10470,10470,10470,10470,0
|
|
20241101,161900,1419157890,10470,10470,10470,10470,0
|
|
20241101,161800,1419157890,10470,10470,10470,10470,0
|
|
20241101,161700,1419157890,10470,10470,10470,10470,0
|
|
20241101,161600,1419157890,10470,10470,10470,10470,0
|
|
20241101,161500,1419157890,10470,10470,10470,10470,0
|
|
20241101,161400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,161300,1419157890,10470,10470,10470,10470,0
|
|
20241101,161200,1419157890,10470,10470,10470,10470,0
|
|
20241101,161100,1419157890,10470,10470,10470,10470,0
|
|
20241101,161000,1419157890,10470,10470,10470,10470,0
|
|
20241101,160900,1419157890,10470,10470,10470,10470,0
|
|
20241101,160800,1419157890,10470,10470,10470,10470,0
|
|
20241101,160700,1419157890,10470,10470,10470,10470,0
|
|
20241101,160600,1419157890,10470,10470,10470,10470,0
|
|
20241101,160500,1419157890,10470,10470,10470,10470,0
|
|
20241101,160400,1419157890,10470,10470,10470,10470,0
|
|
20241101,160300,1419157890,10470,10470,10470,10470,0
|
|
20241101,160200,1419157890,10470,10470,10470,10470,0
|
|
20241101,160100,1419157890,10470,10470,10470,10470,0
|
|
20241101,160000,1419157890,10470,10470,10470,10470,0
|
|
20241101,155900,1419157890,10470,10470,10470,10470,0
|
|
20241101,155800,1419157890,10470,10470,10470,10470,0
|
|
20241101,155700,1419157890,10470,10470,10470,10470,0
|
|
20241101,155600,1419157890,10470,10470,10470,10470,0
|
|
20241101,155500,1419157890,10470,10470,10470,10470,0
|
|
20241101,155400,1419157890,10470,10470,10470,10470,0
|
|
20241101,155300,1419157890,10470,10470,10470,10470,0
|
|
20241101,155200,1419157890,10470,10470,10470,10470,0
|
|
20241101,155100,1419157890,10470,10470,10470,10470,0
|
|
20241101,155000,1419157890,10470,10470,10470,10470,0
|
|
20241101,154900,1419157890,10470,10470,10470,10470,0
|
|
20241101,154800,1419157890,10470,10470,10470,10470,0
|
|
20241101,154700,1419157890,10470,10470,10470,10470,0
|
|
20241101,154600,1419157890,10470,10470,10470,10470,0
|
|
20241101,154500,1419157890,10470,10470,10470,10470,0
|
|
20241101,154400,1419157890,10470,10470,10470,10470,4662
|
|
20241101,154300,1419157890,10470,10470,10470,10470,0
|
|
20241101,154200,1419157890,10470,10470,10470,10470,0
|
|
20241101,154100,1419157890,10470,10470,10470,10470,0
|
|
20241101,154000,1419157890,10470,10470,10470,10470,0
|
|
20241101,153900,1419157890,10470,10470,10470,10470,0
|
|
20241101,153800,1419157890,10470,10470,10470,10470,0
|
|
20241101,153700,1419157890,10470,10470,10470,10470,0
|
|
20241101,153600,1419157890,10470,10470,10470,10470,0
|
|
20241101,153500,1419157890,10470,10470,10470,10470,0
|
|
20241101,153400,1419157890,10470,10470,10470,10470,0
|
|
20241101,153300,1419157890,10470,10470,10470,10470,0
|
|
20241101,153200,1419157890,10470,10470,10470,10470,0
|
|
20241101,153100,1419157890,10470,10470,10470,10470,0
|
|
20241101,153000,1419157890,10470,10470,10470,10470,4662
|
|
20241101,152900,1370346750,10470,10470,10470,10470,0
|
|
20241101,152800,1370346750,10470,10470,10470,10470,0
|
|
20241101,152700,1370346750,10470,10470,10470,10470,0
|
|
20241101,152600,1370346750,10470,10470,10470,10470,0
|
|
20241101,152500,1370346750,10470,10470,10470,10470,0
|
|
20241101,152400,1370346750,10470,10470,10470,10470,0
|
|
20241101,152300,1370346750,10470,10470,10470,10470,0
|
|
20241101,152200,1370346750,10470,10470,10470,10470,0
|
|
20241101,152100,1370346750,10470,10470,10470,10470,0
|
|
20241101,152000,1370346750,10470,10470,10470,10470,0
|
|
20241101,151900,1370346750,10470,10430,10470,10430,465
|
|
20241101,151800,1365485720,10430,10420,10470,10420,33
|
|
20241101,151700,1365141460,10420,10450,10470,10420,1499
|
|
20241101,151600,1349497400,10430,10460,10470,10430,831
|
|
20241101,151500,1340815170,10430,10470,10480,10430,728
|
|
20241101,151400,1333208250,10440,10470,10470,10440,286
|
|
20241101,151300,1330217160,10470,10470,10470,10440,371
|
|
20241101,151200,1326333220,10470,10470,10470,10470,0
|
|
20241101,151100,1326333220,10470,10470,10470,10440,161
|
|
20241101,151000,1324649280,10470,10440,10470,10440,330
|
|
20241101,150900,1321200270,10440,10440,10440,10440,234
|
|
20241101,150800,1318757310,10420,10420,10420,10420,0
|
|
20241101,150700,1318757310,10420,10470,10470,10420,8791
|
|
20241101,150600,1226920900,10470,10470,10480,10470,200
|
|
20241101,150500,1224825150,10470,10470,10470,10470,103
|
|
20241101,150400,1223746740,10470,10470,10470,10470,107
|
|
20241101,150300,1222626450,10470,10470,10480,10470,769
|
|
20241101,150200,1214573230,10470,10470,10480,10460,293
|
|
20241101,150100,1211503910,10480,10470,10480,10460,906
|
|
20241101,150000,1202014850,10460,10470,10470,10460,356
|
|
20241101,145900,1198288770,10470,10480,10480,10470,1272
|
|
20241101,145800,1184969410,10480,10480,10490,10480,155
|
|
20241101,145700,1183343540,10480,10500,10500,10480,913
|
|
20241101,145600,1173773780,10510,10490,10510,10480,1009
|
|
20241101,145500,1163198490,10490,10490,10490,10490,8
|
|
20241101,145400,1163114570,10480,10490,10520,10480,639
|
|
20241101,145300,1156408670,10490,10520,10520,10490,296
|
|
20241101,145200,1153294930,10520,10520,10520,10520,73
|
|
20241101,145100,1152526970,10490,10530,10530,10490,229
|
|
20241101,145000,1150115960,10490,10520,10520,10490,418
|
|
20241101,144900,1145718810,10520,10500,10520,10490,837
|
|
20241101,144800,1136924440,10490,10490,10520,10490,187
|
|
20241101,144700,1134958590,10520,10520,10520,10520,98
|
|
20241101,144600,1133927630,10520,10510,10520,10490,335
|
|
20241101,144500,1130404030,10490,10490,10510,10490,115
|
|
20241101,144400,1129195560,10510,10500,10510,10500,252
|
|
20241101,144300,1126549100,10490,10510,10510,10490,213
|
|
20241101,144200,1124310630,10520,10500,10520,10500,401
|
|
20241101,144100,1120099590,10500,10500,10500,10500,4191
|
|
20241101,144000,1076094090,10500,10490,10500,10490,207
|
|
20241101,143900,1073921070,10490,10490,10490,10490,98
|
|
20241101,143800,1072893050,10490,10490,10490,10490,251
|
|
20241101,143700,1070260060,10490,10490,10490,10490,81
|
|
20241101,143600,1069410370,10490,10490,10490,10490,378
|
|
20241101,143500,1065445150,10490,10490,10490,10490,63
|
|
20241101,143400,1064784280,10490,10490,10490,10490,0
|
|
20241101,143300,1064784280,10490,10490,10490,10490,177
|
|
20241101,143200,1062927550,10480,10490,10490,10480,340
|
|
20241101,143100,1059364120,10490,10470,10490,10470,293
|
|
20241101,143000,1056292550,10470,10470,10480,10470,2103
|
|
20241101,142900,1034274130,10470,10490,10490,10470,179
|
|
20241101,142800,1032396580,10470,10490,10500,10470,281
|
|
20241101,142700,1029447100,10500,10500,10500,10500,0
|
|
20241101,142600,1029447100,10500,10500,10500,10470,262
|
|
20241101,142500,1026696310,10460,10460,10460,10460,0
|
|
20241101,142400,1026696310,10460,10490,10490,10460,190
|
|
20241101,142300,1024704950,10490,10490,10500,10490,870
|
|
20241101,142200,1015576500,10450,10490,10500,10450,528
|
|
20241101,142100,1010034730,10440,10480,10500,10440,1390
|
|
20241101,142000,995450020,10480,10440,10490,10440,564
|
|
20241101,141900,989535990,10490,10450,10490,10450,969
|
|
20241101,141800,979381010,10440,10470,10470,10440,172
|
|
20241101,141700,977580380,10430,10430,10430,10430,0
|
|
20241101,141600,977580380,10430,10430,10470,10430,860
|
|
20241101,141500,968600080,10420,10430,10430,10420,348
|
|
20241101,141400,964970580,10420,10420,10420,10420,0
|
|
20241101,141300,964970580,10420,10430,10430,10420,210
|
|
20241101,141200,962780360,10420,10420,10420,10420,0
|
|
20241101,141100,962780360,10420,10420,10430,10420,784
|
|
20241101,141000,954609900,10420,10420,10420,10420,0
|
|
20241101,140900,954609900,10420,10420,10420,10420,10
|
|
20241101,140800,954505700,10420,10420,10420,10420,395
|
|
20241101,140700,950389800,10420,10420,10420,10420,0
|
|
20241101,140600,950389800,10420,10420,10420,10420,429
|
|
20241101,140500,945919620,10430,10430,10430,10430,289
|
|
20241101,140400,942905350,10420,10420,10420,10420,0
|
|
20241101,140300,942905350,10420,10420,10420,10420,674
|
|
20241101,140200,935882270,10410,10430,10430,10410,1037
|
|
20241101,140100,925075790,10420,10430,10430,10420,315
|
|
20241101,140000,921790490,10420,10420,10420,10420,793
|
|
20241101,135900,913527430,10420,10430,10430,10420,1034
|
|
20241101,135800,902743230,10430,10430,10430,10430,0
|
|
20241101,135700,902743230,10430,10430,10430,10430,0
|
|
20241101,135600,902743230,10430,10440,10440,10430,1053
|
|
20241101,135500,891760340,10430,10460,10460,10430,623
|
|
20241101,135400,885245080,10460,10460,10460,10460,92
|
|
20241101,135300,884282760,10430,10450,10460,10430,271
|
|
20241101,135200,881451400,10440,10460,10460,10430,275
|
|
20241101,135100,878579110,10460,10440,10460,10430,98
|
|
20241101,135000,877555840,10430,10440,10440,10430,6
|
|
20241101,134900,877493210,10460,10460,10460,10460,0
|
|
20241101,134800,877493210,10460,10460,10460,10460,0
|
|
20241101,134700,877493210,10460,10460,10460,10460,0
|
|
20241101,134600,877493210,10460,10460,10460,10460,0
|
|
20241101,134500,877493210,10460,10460,10460,10460,0
|
|
20241101,134400,877493210,10460,10460,10460,10460,1
|
|
20241101,134300,877482750,10460,10460,10460,10460,0
|
|
20241101,134200,877482750,10460,10430,10460,10420,1010
|
|
20241101,134100,866956280,10430,10430,10430,10430,0
|
|
20241101,134000,866956280,10430,10430,10430,10430,268
|
|
20241101,133900,864161040,10430,10430,10430,10430,3
|
|
20241101,133800,864129750,10420,10420,10420,10420,42
|
|
20241101,133700,863692110,10420,10440,10440,10420,1008
|
|
20241101,133600,853179720,10460,10460,10460,10460,0
|
|
20241101,133500,853179720,10460,10460,10460,10440,154
|
|
20241101,133400,851571910,10450,10470,10470,10450,52
|
|
20241101,133300,851028490,10440,10450,10450,10440,550
|
|
20241101,133200,845284990,10450,10470,10470,10450,52
|
|
20241101,133100,844741550,10440,10450,10450,10440,604
|
|
20241101,133000,838433450,10450,10450,10450,10450,301
|
|
20241101,132900,835288000,10470,10470,10470,10470,1
|
|
20241101,132800,835277530,10470,10470,10470,10470,0
|
|
20241101,132700,835277530,10470,10470,10470,10470,0
|
|
20241101,132600,835277530,10470,10470,10470,10470,1
|
|
20241101,132500,835267060,10440,10440,10440,10440,106
|
|
20241101,132400,834160420,10440,10450,10450,10440,714
|
|
20241101,132300,826705580,10440,10450,10450,10440,815
|
|
20241101,132200,818194830,10470,10470,10470,10470,56
|
|
20241101,132100,817608510,10440,10440,10440,10440,0
|
|
20241101,132000,817608510,10440,10440,10440,10440,10
|
|
20241101,131900,817504110,10440,10440,10450,10440,243
|
|
20241101,131800,814966550,10450,10460,10460,10450,207
|
|
20241101,131700,812802490,10480,10480,10480,10480,0
|
|
20241101,131600,812802490,10480,10470,10480,10470,84
|
|
20241101,131500,811922180,10450,10470,10470,10450,136
|
|
20241101,131400,810500960,10480,10480,10480,10480,0
|
|
20241101,131300,810500960,10480,10480,10480,10480,75
|
|
20241101,131200,809714960,10450,10460,10460,10450,267
|
|
20241101,131100,806923700,10460,10460,10460,10460,139
|
|
20241101,131000,805469760,10480,10470,10480,10460,123
|
|
20241101,130900,804181150,10470,10460,10470,10460,33
|
|
20241101,130800,803835780,10480,10480,10480,10480,0
|
|
20241101,130700,803835780,10480,10480,10480,10480,0
|
|
20241101,130600,803835780,10480,10480,10480,10480,0
|
|
20241101,130500,803835780,10480,10480,10480,10480,0
|
|
20241101,130400,803835780,10480,10450,10480,10450,97
|
|
20241101,130300,802821920,10450,10450,10450,10450,91
|
|
20241101,130200,801870970,10450,10450,10450,10450,12
|
|
20241101,130100,801745570,10450,10460,10460,10450,94
|
|
20241101,130000,800762460,10480,10480,10480,10480,2
|
|
20241101,125900,800741500,10480,10480,10480,10480,60
|
|
20241101,125800,800112700,10460,10460,10460,10460,126
|
|
20241101,125700,798794740,10480,10460,10480,10460,12
|
|
20241101,125600,798669000,10470,10470,10480,10470,173
|
|
20241101,125500,796857040,10450,10460,10460,10450,336
|
|
20241101,125400,793345420,10480,10480,10480,10480,0
|
|
20241101,125300,793345420,10480,10460,10480,10460,138
|
|
20241101,125200,791899820,10480,10480,10480,10480,10
|
|
20241101,125100,791795020,10480,10480,10480,10480,1
|
|
20241101,125000,791784540,10480,10480,10480,10480,0
|
|
20241101,124900,791784540,10480,10480,10480,10480,114
|
|
20241101,124800,790589820,10470,10470,10470,10470,0
|
|
20241101,124700,790589820,10470,10470,10470,10470,37
|
|
20241101,124600,790202430,10470,10470,10470,10470,44
|
|
20241101,124500,789741750,10460,10460,10460,10450,86
|
|
20241101,124400,788842890,10450,10450,10450,10450,5
|
|
20241101,124300,788790640,10450,10450,10450,10450,16
|
|
20241101,124200,788623440,10450,10450,10450,10450,83
|
|
20241101,124100,787756090,10430,10440,10440,10430,16
|
|
20241101,124000,787589190,10430,10430,10430,10430,34
|
|
20241101,123900,787234570,10430,10430,10440,10430,320
|
|
20241101,123800,783893970,10430,10430,10430,10430,19
|
|
20241101,123700,783695800,10430,10440,10440,10430,745
|
|
20241101,123600,775918500,10440,10440,10440,10440,16
|
|
20241101,123500,775751460,10440,10440,10440,10440,5
|
|
20241101,123400,775699260,10440,10440,10440,10440,100
|
|
20241101,123300,774655260,10440,10440,10440,10440,0
|
|
20241101,123200,774655260,10440,10430,10440,10430,9
|
|
20241101,123100,774561330,10420,10420,10420,10420,235
|
|
20241101,123000,772112630,10410,10470,10470,10400,14170
|
|
20241101,122900,624449970,10470,10470,10470,10470,0
|
|
20241101,122800,624449970,10470,10470,10470,10470,0
|
|
20241101,122700,624449970,10470,10520,10520,10470,3047
|
|
20241101,122600,592532180,10520,10520,10520,10520,79
|
|
20241101,122500,591701100,10500,10500,10500,10500,0
|
|
20241101,122400,591701100,10500,10500,10500,10500,0
|
|
20241101,122300,591701100,10500,10500,10500,10500,10
|
|
20241101,122200,591596100,10500,10500,10500,10500,0
|
|
20241101,122100,591596100,10500,10500,10500,10500,0
|
|
20241101,122000,591596100,10500,10500,10500,10500,154
|
|
20241101,121900,589979100,10520,10520,10520,10520,0
|
|
20241101,121800,589979100,10520,10510,10520,10510,105
|
|
20241101,121700,588874510,10510,10510,10510,10510,73
|
|
20241101,121600,588107280,10520,10510,10520,10510,70
|
|
20241101,121500,587370890,10520,10520,10520,10520,91
|
|
20241101,121400,586413570,10520,10520,10530,10520,130
|
|
20241101,121300,585044980,10520,10520,10520,10520,90
|
|
20241101,121200,584098180,10520,10520,10520,10520,0
|
|
20241101,121100,584098180,10520,10520,10520,10520,0
|
|
20241101,121000,584098180,10520,10520,10520,10500,365
|
|
20241101,120900,580264380,10500,10510,10510,10500,109
|
|
20241101,120800,579119810,10510,10510,10510,10510,50
|
|
20241101,120700,578594310,10510,10510,10510,10510,234
|
|
20241101,120600,576134970,10520,10530,10530,10520,118
|
|
20241101,120500,574892650,10520,10520,10520,10520,30
|
|
20241101,120400,574577050,10520,10520,10520,10520,0
|
|
20241101,120300,574577050,10520,10520,10520,10520,0
|
|
20241101,120200,574577050,10520,10510,10520,10510,100
|
|
20241101,120100,573525250,10520,10520,10520,10520,0
|
|
20241101,120000,573525250,10520,10520,10520,10520,1
|
|
20241101,115900,573514730,10500,10530,10530,10500,296
|
|
20241101,115800,570404420,10530,10530,10530,10530,0
|
|
20241101,115700,570404420,10530,10530,10530,10530,0
|
|
20241101,115600,570404420,10530,10530,10530,10530,68
|
|
20241101,115500,569688380,10530,10530,10530,10530,0
|
|
20241101,115400,569688380,10530,10530,10530,10530,0
|
|
20241101,115300,569688380,10530,10520,10530,10520,81
|
|
20241101,115200,568835570,10510,10510,10510,10510,240
|
|
20241101,115100,566313170,10520,10520,10520,10520,0
|
|
20241101,115000,566313170,10520,10530,10530,10520,257
|
|
20241101,114900,563609380,10530,10530,10530,10530,10
|
|
20241101,114800,563504080,10530,10530,10530,10530,85
|
|
20241101,114700,562609030,10530,10530,10530,10530,0
|
|
20241101,114600,562609030,10530,10530,10530,10530,0
|
|
20241101,114500,562609030,10530,10520,10530,10520,97
|
|
20241101,114400,561587850,10500,10500,10500,10500,70
|
|
20241101,114300,560852850,10520,10520,10520,10520,189
|
|
20241101,114200,558864570,10520,10520,10520,10520,0
|
|
20241101,114100,558864570,10520,10510,10520,10510,88
|
|
20241101,114000,557938820,10500,10510,10510,10500,151
|
|
20241101,113900,556353250,10510,10510,10510,10510,1
|
|
20241101,113800,556342740,10520,10510,10520,10510,162
|
|
20241101,113700,554638960,10510,10520,10520,10510,374
|
|
20241101,113600,550707920,10510,10510,10510,10510,0
|
|
20241101,113500,550707920,10510,10510,10510,10510,59
|
|
20241101,113400,550087830,10510,10510,10510,10510,2
|
|
20241101,113300,550066810,10500,10510,10510,10500,69
|
|
20241101,113200,549341640,10510,10510,10510,10510,10
|
|
20241101,113100,549236540,10500,10510,10510,10500,51
|
|
20241101,113000,548700540,10500,10510,10510,10500,104
|
|
20241101,112900,547607540,10510,10510,10510,10510,10
|
|
20241101,112800,547502440,10510,10510,10510,10510,0
|
|
20241101,112700,547502440,10510,10510,10510,10510,98
|
|
20241101,112600,546472460,10500,10500,10500,10500,20
|
|
20241101,112500,546262460,10500,10500,10500,10490,450
|
|
20241101,112400,541540760,10500,10500,10510,10500,131
|
|
20241101,112300,540164250,10500,10500,10500,10500,65
|
|
20241101,112200,539481750,10490,10490,10490,10490,487
|
|
20241101,112100,534373120,10490,10490,10490,10490,1
|
|
20241101,112000,534362630,10490,10490,10490,10490,1
|
|
20241101,111900,534352140,10490,10490,10490,10490,99
|
|
20241101,111800,533313630,10490,10490,10490,10490,63
|
|
20241101,111700,532652760,10490,10490,10490,10490,16
|
|
20241101,111600,532484920,10480,10490,10490,10480,201
|
|
20241101,111500,530378430,10490,10480,10490,10480,287
|
|
20241101,111400,527368800,10480,10480,10480,10480,0
|
|
20241101,111300,527368800,10480,10480,10480,10480,40
|
|
20241101,111200,526949600,10490,10490,10490,10490,216
|
|
20241101,111100,524683760,10480,10480,10480,10480,559
|
|
20241101,111000,518825440,10480,10480,10480,10480,0
|
|
20241101,110900,518825440,10480,10480,10480,10480,2
|
|
20241101,110800,518804480,10470,10470,10470,10470,10
|
|
20241101,110700,518699780,10480,10480,10480,10480,0
|
|
20241101,110600,518699780,10480,10470,10480,10470,2
|
|
20241101,110500,518678830,10480,10480,10480,10480,0
|
|
20241101,110400,518678830,10480,10470,10480,10460,290
|
|
20241101,110300,515643040,10470,10470,10470,10470,1
|
|
20241101,110200,515632570,10470,10460,10470,10460,103
|
|
20241101,110100,514555150,10470,10470,10470,10470,44
|
|
20241101,110000,514094470,10470,10470,10470,10470,0
|
|
20241101,105900,514094470,10470,10460,10470,10460,73
|
|
20241101,105800,513330170,10470,10480,10480,10470,60
|
|
20241101,105700,512701830,10470,10470,10470,10470,110
|
|
20241101,105600,511550130,10450,10440,10450,10440,225
|
|
20241101,105500,509200880,10470,10480,10480,10430,3001
|
|
20241101,105400,477842890,10490,10490,10490,10490,182
|
|
20241101,105300,475933710,10490,10490,10490,10490,32
|
|
20241101,105200,475598030,10490,10490,10490,10490,0
|
|
20241101,105100,475598030,10490,10500,10510,10490,672
|
|
20241101,105000,468548680,10490,10490,10490,10490,432
|
|
20241101,104900,464017000,10490,10490,10490,10490,580
|
|
20241101,104800,457932800,10490,10490,10490,10490,0
|
|
20241101,104700,457932800,10490,10520,10520,10490,1726
|
|
20241101,104600,439820920,10520,10500,10520,10500,365
|
|
20241101,104500,435988380,10490,10500,10500,10490,1474
|
|
20241101,104400,420511390,10500,10510,10510,10500,440
|
|
20241101,104300,415890140,10510,10510,10510,10510,34
|
|
20241101,104200,415532800,10510,10510,10510,10510,294
|
|
20241101,104100,412442860,10510,10510,10510,10510,0
|
|
20241101,104000,412442860,10510,10510,10510,10510,101
|
|
20241101,103900,411381350,10520,10520,10520,10520,0
|
|
20241101,103800,411381350,10520,10520,10520,10500,102
|
|
20241101,103700,410310310,10500,10500,10500,10500,24
|
|
20241101,103600,410058310,10500,10520,10520,10500,110
|
|
20241101,103500,408903110,10520,10510,10520,10500,1099
|
|
20241101,103400,397362610,10510,10510,10510,10500,212
|
|
20241101,103300,395134590,10510,10510,10510,10510,402
|
|
20241101,103200,390909570,10510,10510,10510,10510,809
|
|
20241101,103100,382406980,10510,10520,10520,10510,602
|
|
20241101,103000,376078760,10520,10520,10520,10520,110
|
|
20241101,102900,374921560,10520,10520,10520,10520,242
|
|
20241101,102800,372375720,10520,10520,10520,10520,100
|
|
20241101,102700,371323720,10520,10510,10520,10510,144
|
|
20241101,102600,369808850,10510,10520,10520,10510,199
|
|
20241101,102500,367715540,10520,10520,10520,10520,5
|
|
20241101,102400,367662940,10510,10530,10530,10510,694
|
|
20241101,102300,360368920,10530,10540,10540,10520,1526
|
|
20241101,102200,344309380,10560,10550,10560,10550,198
|
|
20241101,102100,342220450,10560,10550,10560,10540,149
|
|
20241101,102000,340648400,10550,10550,10550,10550,78
|
|
20241101,101900,339825500,10550,10550,10550,10550,2399
|
|
20241101,101800,314516050,10550,10550,10550,10550,95
|
|
20241101,101700,313513800,10550,10550,10550,10550,22
|
|
20241101,101600,313281700,10550,10550,10550,10550,9
|
|
20241101,101500,313186750,10540,10550,10550,10540,123
|
|
20241101,101400,311889110,10550,10540,10550,10540,368
|
|
20241101,101300,308010130,10540,10530,10540,10530,165
|
|
20241101,101200,306271500,10530,10530,10530,10530,89
|
|
20241101,101100,305334330,10530,10530,10530,10530,198
|
|
20241101,101000,303249390,10530,10530,10540,10520,733
|
|
20241101,100900,295530280,10520,10520,10520,10520,0
|
|
20241101,100800,295530280,10520,10540,10540,10520,252
|
|
20241101,100700,292877310,10540,10540,10540,10540,88
|
|
20241101,100600,291949790,10530,10530,10530,10520,213
|
|
20241101,100500,289706910,10540,10540,10540,10540,2
|
|
20241101,100400,289685830,10540,10540,10540,10540,226
|
|
20241101,100300,287303790,10530,10530,10530,10530,1
|
|
20241101,100200,287293260,10540,10530,10540,10520,164
|
|
20241101,100100,285566020,10530,10530,10530,10530,233
|
|
20241101,100000,283112530,10540,10540,10540,10530,550
|
|
20241101,095900,277320830,10540,10530,10540,10530,135
|
|
20241101,095800,275898480,10530,10530,10530,10530,142
|
|
20241101,095700,274403220,10540,10540,10540,10540,3
|
|
20241101,095600,274371600,10530,10530,10530,10530,0
|
|
20241101,095500,274371600,10530,10530,10530,10530,68
|
|
20241101,095400,273655560,10530,10540,10540,10530,197
|
|
20241101,095300,271581140,10530,10530,10540,10530,122
|
|
20241101,095200,270296460,10530,10530,10530,10530,1
|
|
20241101,095100,270285930,10530,10540,10540,10530,878
|
|
20241101,095000,261037110,10550,10540,10550,10540,5
|
|
20241101,094900,260984370,10550,10550,10550,10550,1
|
|
20241101,094800,260973820,10540,10550,10550,10540,103
|
|
20241101,094700,259888170,10550,10560,10560,10550,4
|
|
20241101,094600,259845950,10560,10530,10560,10530,500
|
|
20241101,094500,254569980,10560,10560,10560,10560,31
|
|
20241101,094400,254242620,10560,10560,10560,10560,2
|
|
20241101,094300,254221500,10560,10560,10560,10510,1005
|
|
20241101,094200,243650490,10530,10550,10550,10530,870
|
|
20241101,094100,234487910,10560,10550,10560,10530,2002
|
|
20241101,094000,213387690,10560,10560,10560,10550,258
|
|
20241101,093900,210663890,10560,10560,10570,10560,467
|
|
20241101,093800,205732360,10560,10570,10570,10560,901
|
|
20241101,093700,196216680,10570,10550,10570,10550,586
|
|
20241101,093600,190034240,10570,10570,10570,10570,121
|
|
20241101,093500,188755270,10570,10570,10570,10570,1
|
|
20241101,093400,188744700,10570,10570,10570,10570,393
|
|
20241101,093300,184590690,10570,10570,10570,10570,123
|
|
20241101,093200,183290580,10560,10560,10560,10560,79
|
|
20241101,093100,182456340,10540,10540,10540,10540,10
|
|
20241101,093000,182350940,10570,10560,10570,10560,147
|
|
20241101,092900,180797250,10570,10570,10570,10570,133
|
|
20241101,092800,179391440,10570,10570,10580,10570,221
|
|
20241101,092700,177053960,10570,10530,10570,10530,66
|
|
20241101,092600,176356380,10570,10560,10570,10530,2182
|
|
20241101,092500,153302150,10560,10540,10560,10540,1319
|
|
20241101,092400,139391590,10540,10520,10540,10520,165
|
|
20241101,092300,137654210,10520,10520,10520,10520,2
|
|
20241101,092200,137633170,10520,10530,10530,10510,1159
|
|
20241101,092100,125447240,10520,10540,10540,10520,534
|
|
20241101,092000,119825680,10540,10540,10550,10540,128
|
|
20241101,091900,118475680,10540,10540,10540,10540,68
|
|
20241101,091800,117758960,10540,10530,10540,10530,21
|
|
20241101,091700,117537630,10510,10530,10550,10510,315
|
|
20241101,091600,114221850,10540,10510,10540,10510,153
|
|
20241101,091500,112611330,10510,10510,10510,10510,65
|
|
20241101,091400,111928180,10510,10540,10540,10510,1889
|
|
20241101,091300,92053300,10540,10520,10540,10520,819
|
|
20241101,091200,83423040,10520,10520,10550,10520,365
|
|
20241101,091100,79580230,10520,10550,10550,10520,842
|
|
20241101,091000,70711450,10540,10530,10540,10530,112
|
|
20241101,090900,69531460,10530,10510,10540,10510,414
|
|
20241101,090800,65174040,10510,10510,10510,10510,264
|
|
20241101,090700,62399400,10510,10510,10510,10510,17
|
|
20241101,090600,62220730,10490,10490,10490,10450,980
|
|
20241101,090500,51944730,10490,10440,10490,10440,187
|
|
20241101,090400,49990060,10440,10440,10440,10430,922
|
|
20241101,090300,40364880,10440,10440,10450,10440,727
|
|
20241101,090200,32774990,10440,10410,10440,10410,273
|
|
20241101,090100,29932880,10420,10460,10460,10420,588
|
|
20241101,090000,23795770,10450,10540,10550,10450,2264
|