633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193000,381722845,2545,2545,2545,2545,6486
|
|
20241101,192900,381722845,2545,2545,2545,2545,0
|
|
20241101,192800,381722845,2545,2545,2545,2545,0
|
|
20241101,192700,381722845,2545,2545,2545,2545,0
|
|
20241101,192600,381722845,2545,2545,2545,2545,0
|
|
20241101,192500,381722845,2545,2545,2545,2545,0
|
|
20241101,192400,381722845,2545,2545,2545,2545,0
|
|
20241101,192300,381722845,2545,2545,2545,2545,0
|
|
20241101,192200,381722845,2545,2545,2545,2545,0
|
|
20241101,192100,381722845,2545,2545,2545,2545,0
|
|
20241101,192000,381722845,2545,2545,2545,2545,0
|
|
20241101,191900,381722845,2545,2545,2545,2545,0
|
|
20241101,191800,381722845,2545,2545,2545,2545,0
|
|
20241101,191700,381722845,2545,2545,2545,2545,0
|
|
20241101,191600,381722845,2545,2545,2545,2545,0
|
|
20241101,191500,381722845,2545,2545,2545,2545,0
|
|
20241101,191400,381722845,2545,2545,2545,2545,0
|
|
20241101,191300,381722845,2545,2545,2545,2545,0
|
|
20241101,191200,381722845,2545,2545,2545,2545,0
|
|
20241101,191100,381722845,2545,2545,2545,2545,0
|
|
20241101,191000,381722845,2545,2545,2545,2545,0
|
|
20241101,190900,381722845,2545,2545,2545,2545,0
|
|
20241101,190800,381722845,2545,2545,2545,2545,0
|
|
20241101,190700,381722845,2545,2545,2545,2545,0
|
|
20241101,190600,381722845,2545,2545,2545,2545,0
|
|
20241101,190500,381722845,2545,2545,2545,2545,0
|
|
20241101,190400,381722845,2545,2545,2545,2545,0
|
|
20241101,190300,381722845,2545,2545,2545,2545,0
|
|
20241101,190200,381722845,2545,2545,2545,2545,0
|
|
20241101,190100,381722845,2545,2545,2545,2545,0
|
|
20241101,190000,381722845,2545,2545,2545,2545,6486
|
|
20241101,185900,381722845,2545,2545,2545,2545,0
|
|
20241101,185800,381722845,2545,2545,2545,2545,0
|
|
20241101,185700,381722845,2545,2545,2545,2545,0
|
|
20241101,185600,381722845,2545,2545,2545,2545,0
|
|
20241101,185500,381722845,2545,2545,2545,2545,0
|
|
20241101,185400,381722845,2545,2545,2545,2545,0
|
|
20241101,185300,381722845,2545,2545,2545,2545,0
|
|
20241101,185200,381722845,2545,2545,2545,2545,0
|
|
20241101,185100,381722845,2545,2545,2545,2545,0
|
|
20241101,185000,381722845,2545,2545,2545,2545,0
|
|
20241101,184900,381722845,2545,2545,2545,2545,0
|
|
20241101,184800,381722845,2545,2545,2545,2545,0
|
|
20241101,184700,381722845,2545,2545,2545,2545,0
|
|
20241101,184600,381722845,2545,2545,2545,2545,0
|
|
20241101,184500,381722845,2545,2545,2545,2545,0
|
|
20241101,184400,381722845,2545,2545,2545,2545,0
|
|
20241101,184300,381722845,2545,2545,2545,2545,0
|
|
20241101,184200,381722845,2545,2545,2545,2545,0
|
|
20241101,184100,381722845,2545,2545,2545,2545,0
|
|
20241101,184000,381722845,2545,2545,2545,2545,0
|
|
20241101,183900,381722845,2545,2545,2545,2545,0
|
|
20241101,183800,381722845,2545,2545,2545,2545,0
|
|
20241101,183700,381722845,2545,2545,2545,2545,0
|
|
20241101,183600,381722845,2545,2545,2545,2545,0
|
|
20241101,183500,381722845,2545,2545,2545,2545,0
|
|
20241101,183400,381722845,2545,2545,2545,2545,0
|
|
20241101,183300,381722845,2545,2545,2545,2545,0
|
|
20241101,183200,381722845,2545,2545,2545,2545,0
|
|
20241101,183100,381722845,2545,2545,2545,2545,0
|
|
20241101,183000,381722845,2545,2545,2545,2545,6486
|
|
20241101,182900,381722845,2545,2545,2545,2545,0
|
|
20241101,182800,381722845,2545,2545,2545,2545,0
|
|
20241101,182700,381722845,2545,2545,2545,2545,0
|
|
20241101,182600,381722845,2545,2545,2545,2545,0
|
|
20241101,182500,381722845,2545,2545,2545,2545,0
|
|
20241101,182400,381722845,2545,2545,2545,2545,0
|
|
20241101,182300,381722845,2545,2545,2545,2545,0
|
|
20241101,182200,381722845,2545,2545,2545,2545,0
|
|
20241101,182100,381722845,2545,2545,2545,2545,0
|
|
20241101,182000,381722845,2545,2545,2545,2545,0
|
|
20241101,181900,381722845,2545,2545,2545,2545,0
|
|
20241101,181800,381722845,2545,2545,2545,2545,0
|
|
20241101,181700,381722845,2545,2545,2545,2545,0
|
|
20241101,181600,381722845,2545,2545,2545,2545,0
|
|
20241101,181500,381722845,2545,2545,2545,2545,0
|
|
20241101,181400,381722845,2545,2545,2545,2545,0
|
|
20241101,181300,381722845,2545,2545,2545,2545,0
|
|
20241101,181200,381722845,2545,2545,2545,2545,0
|
|
20241101,181100,381722845,2545,2545,2545,2545,0
|
|
20241101,181000,381722845,2545,2545,2545,2545,0
|
|
20241101,180900,381722845,2545,2545,2545,2545,0
|
|
20241101,180800,381722845,2545,2545,2545,2545,0
|
|
20241101,180700,381722845,2545,2545,2545,2545,0
|
|
20241101,180600,381722845,2545,2545,2545,2545,0
|
|
20241101,180500,381722845,2545,2545,2545,2545,0
|
|
20241101,180400,381722845,2545,2545,2545,2545,0
|
|
20241101,180300,381722845,2545,2545,2545,2545,0
|
|
20241101,180200,381722845,2545,2545,2545,2545,0
|
|
20241101,180100,381722845,2545,2545,2545,2545,0
|
|
20241101,180000,381722845,2545,2545,2545,2545,6486
|
|
20241101,175900,381722845,2545,2545,2545,2545,0
|
|
20241101,175800,381722845,2545,2545,2545,2545,0
|
|
20241101,175700,381722845,2545,2545,2545,2545,0
|
|
20241101,175600,381722845,2545,2545,2545,2545,0
|
|
20241101,175500,381722845,2545,2545,2545,2545,0
|
|
20241101,175400,381722845,2545,2545,2545,2545,0
|
|
20241101,175300,381722845,2545,2545,2545,2545,0
|
|
20241101,175200,381722845,2545,2545,2545,2545,0
|
|
20241101,175100,381722845,2545,2545,2545,2545,0
|
|
20241101,175000,381722845,2545,2545,2545,2545,0
|
|
20241101,174900,381722845,2545,2545,2545,2545,0
|
|
20241101,174800,381722845,2545,2545,2545,2545,0
|
|
20241101,174700,381722845,2545,2545,2545,2545,0
|
|
20241101,174600,381722845,2545,2545,2545,2545,0
|
|
20241101,174500,381722845,2545,2545,2545,2545,0
|
|
20241101,174400,381722845,2545,2545,2545,2545,0
|
|
20241101,174300,381722845,2545,2545,2545,2545,0
|
|
20241101,174200,381722845,2545,2545,2545,2545,0
|
|
20241101,174100,381722845,2545,2545,2545,2545,0
|
|
20241101,174000,381722845,2545,2545,2545,2545,0
|
|
20241101,173900,381722845,2545,2545,2545,2545,0
|
|
20241101,173800,381722845,2545,2545,2545,2545,0
|
|
20241101,173700,381722845,2545,2545,2545,2545,0
|
|
20241101,173600,381722845,2545,2545,2545,2545,0
|
|
20241101,173500,381722845,2545,2545,2545,2545,0
|
|
20241101,173400,381722845,2545,2545,2545,2545,0
|
|
20241101,173300,381722845,2545,2545,2545,2545,0
|
|
20241101,173200,381722845,2545,2545,2545,2545,0
|
|
20241101,173100,381722845,2545,2545,2545,2545,0
|
|
20241101,173000,381722845,2545,2545,2545,2545,6486
|
|
20241101,172900,381722845,2545,2545,2545,2545,0
|
|
20241101,172800,381722845,2545,2545,2545,2545,0
|
|
20241101,172700,381722845,2545,2545,2545,2545,0
|
|
20241101,172600,381722845,2545,2545,2545,2545,0
|
|
20241101,172500,381722845,2545,2545,2545,2545,0
|
|
20241101,172400,381722845,2545,2545,2545,2545,0
|
|
20241101,172300,381722845,2545,2545,2545,2545,0
|
|
20241101,172200,381722845,2545,2545,2545,2545,0
|
|
20241101,172100,381722845,2545,2545,2545,2545,0
|
|
20241101,172000,381722845,2545,2545,2545,2545,0
|
|
20241101,171900,381722845,2545,2545,2545,2545,0
|
|
20241101,171800,381722845,2545,2545,2545,2545,0
|
|
20241101,171700,381722845,2545,2545,2545,2545,0
|
|
20241101,171600,381722845,2545,2545,2545,2545,0
|
|
20241101,171500,381722845,2545,2545,2545,2545,0
|
|
20241101,171400,381722845,2545,2545,2545,2545,0
|
|
20241101,171300,381722845,2545,2545,2545,2545,0
|
|
20241101,171200,381722845,2545,2545,2545,2545,0
|
|
20241101,171100,381722845,2545,2545,2545,2545,0
|
|
20241101,171000,381722845,2545,2545,2545,2545,0
|
|
20241101,170900,381722845,2545,2545,2545,2545,0
|
|
20241101,170800,381722845,2545,2545,2545,2545,0
|
|
20241101,170700,381722845,2545,2545,2545,2545,0
|
|
20241101,170600,381722845,2545,2545,2545,2545,0
|
|
20241101,170500,381722845,2545,2545,2545,2545,0
|
|
20241101,170400,381722845,2545,2545,2545,2545,0
|
|
20241101,170300,381722845,2545,2545,2545,2545,0
|
|
20241101,170200,381722845,2545,2545,2545,2545,0
|
|
20241101,170100,381722845,2545,2545,2545,2545,0
|
|
20241101,170000,381722845,2545,2545,2545,2545,6486
|
|
20241101,165900,381722845,2545,2545,2545,2545,0
|
|
20241101,165800,381722845,2545,2545,2545,2545,0
|
|
20241101,165700,381722845,2545,2545,2545,2545,0
|
|
20241101,165600,381722845,2545,2545,2545,2545,0
|
|
20241101,165500,381722845,2545,2545,2545,2545,0
|
|
20241101,165400,381722845,2545,2545,2545,2545,0
|
|
20241101,165300,381722845,2545,2545,2545,2545,0
|
|
20241101,165200,381722845,2545,2545,2545,2545,0
|
|
20241101,165100,381722845,2545,2545,2545,2545,0
|
|
20241101,165000,381722845,2545,2545,2545,2545,0
|
|
20241101,164900,381722845,2545,2545,2545,2545,0
|
|
20241101,164800,381722845,2545,2545,2545,2545,0
|
|
20241101,164700,381722845,2545,2545,2545,2545,0
|
|
20241101,164600,381722845,2545,2545,2545,2545,0
|
|
20241101,164500,381722845,2545,2545,2545,2545,0
|
|
20241101,164400,381722845,2545,2545,2545,2545,0
|
|
20241101,164300,381722845,2545,2545,2545,2545,0
|
|
20241101,164200,381722845,2545,2545,2545,2545,0
|
|
20241101,164100,381722845,2545,2545,2545,2545,0
|
|
20241101,164000,381722845,2545,2545,2545,2545,0
|
|
20241101,163900,381722845,2545,2545,2545,2545,0
|
|
20241101,163800,381722845,2545,2545,2545,2545,0
|
|
20241101,163700,381722845,2545,2545,2545,2545,0
|
|
20241101,163600,381722845,2545,2545,2545,2545,0
|
|
20241101,163500,381722845,2545,2545,2545,2545,0
|
|
20241101,163400,381722845,2545,2545,2545,2545,0
|
|
20241101,163300,381722845,2545,2545,2545,2545,0
|
|
20241101,163200,381722845,2545,2545,2545,2545,0
|
|
20241101,163100,381722845,2545,2545,2545,2545,0
|
|
20241101,163000,381722845,2545,2545,2545,2545,6486
|
|
20241101,162900,381722845,2545,2545,2545,2545,0
|
|
20241101,162800,381722845,2545,2545,2545,2545,0
|
|
20241101,162700,381722845,2545,2545,2545,2545,0
|
|
20241101,162600,381722845,2545,2545,2545,2545,0
|
|
20241101,162500,381722845,2545,2545,2545,2545,0
|
|
20241101,162400,381722845,2545,2545,2545,2545,0
|
|
20241101,162300,381722845,2545,2545,2545,2545,0
|
|
20241101,162200,381722845,2545,2545,2545,2545,0
|
|
20241101,162100,381722845,2545,2545,2545,2545,0
|
|
20241101,162000,381722845,2545,2545,2545,2545,0
|
|
20241101,161900,381722845,2545,2545,2545,2545,0
|
|
20241101,161800,381722845,2545,2545,2545,2545,0
|
|
20241101,161700,381722845,2545,2545,2545,2545,0
|
|
20241101,161600,381722845,2545,2545,2545,2545,0
|
|
20241101,161500,381722845,2545,2545,2545,2545,0
|
|
20241101,161400,381722845,2545,2545,2545,2545,0
|
|
20241101,161300,381722845,2545,2545,2545,2545,0
|
|
20241101,161200,381722845,2545,2545,2545,2545,0
|
|
20241101,161100,381722845,2545,2545,2545,2545,0
|
|
20241101,161000,381722845,2545,2545,2545,2545,0
|
|
20241101,160900,381722845,2545,2545,2545,2545,0
|
|
20241101,160800,381722845,2545,2545,2545,2545,0
|
|
20241101,160700,381722845,2545,2545,2545,2545,0
|
|
20241101,160600,381722845,2545,2545,2545,2545,0
|
|
20241101,160500,381722845,2545,2545,2545,2545,0
|
|
20241101,160400,381722845,2545,2545,2545,2545,0
|
|
20241101,160300,381722845,2545,2545,2545,2545,0
|
|
20241101,160200,381722845,2545,2545,2545,2545,0
|
|
20241101,160100,381722845,2545,2545,2545,2545,0
|
|
20241101,160000,381722845,2545,2545,2545,2545,6486
|
|
20241101,155900,381722845,2545,2545,2545,2545,0
|
|
20241101,155800,381722845,2545,2545,2545,2545,0
|
|
20241101,155700,381722845,2545,2545,2545,2545,0
|
|
20241101,155600,381722845,2545,2545,2545,2545,0
|
|
20241101,155500,381722845,2545,2545,2545,2545,0
|
|
20241101,155400,381722845,2545,2545,2545,2545,0
|
|
20241101,155300,381722845,2545,2545,2545,2545,0
|
|
20241101,155200,381722845,2545,2545,2545,2545,0
|
|
20241101,155100,381722845,2545,2545,2545,2545,0
|
|
20241101,155000,381722845,2545,2545,2545,2545,0
|
|
20241101,154900,381722845,2545,2545,2545,2545,0
|
|
20241101,154800,381722845,2545,2545,2545,2545,0
|
|
20241101,154700,381722845,2545,2545,2545,2545,0
|
|
20241101,154600,381722845,2545,2545,2545,2545,0
|
|
20241101,154500,381722845,2545,2545,2545,2545,0
|
|
20241101,154400,381722845,2545,2545,2545,2545,0
|
|
20241101,154300,381722845,2545,2545,2545,2545,0
|
|
20241101,154200,381722845,2545,2545,2545,2545,0
|
|
20241101,154100,381722845,2545,2545,2545,2545,0
|
|
20241101,154000,381722845,2545,2545,2545,2545,0
|
|
20241101,153900,381722845,2545,2545,2545,2545,0
|
|
20241101,153800,381722845,2545,2545,2545,2545,0
|
|
20241101,153700,381722845,2545,2545,2545,2545,0
|
|
20241101,153600,381722845,2545,2545,2545,2545,0
|
|
20241101,153500,381722845,2545,2545,2545,2545,0
|
|
20241101,153400,381722845,2545,2545,2545,2545,0
|
|
20241101,153300,381722845,2545,2545,2545,2545,0
|
|
20241101,153200,381722845,2545,2545,2545,2545,0
|
|
20241101,153100,381722845,2545,2545,2545,2545,0
|
|
20241101,153000,381722845,2545,2545,2545,2545,12972
|
|
20241101,152900,365215975,2525,2525,2525,2525,0
|
|
20241101,152800,365215975,2525,2525,2525,2525,0
|
|
20241101,152700,365215975,2525,2525,2525,2525,0
|
|
20241101,152600,365215975,2525,2525,2525,2525,0
|
|
20241101,152500,365215975,2525,2525,2525,2525,0
|
|
20241101,152400,365215975,2525,2525,2525,2525,0
|
|
20241101,152300,365215975,2525,2525,2525,2525,0
|
|
20241101,152200,365215975,2525,2525,2525,2525,0
|
|
20241101,152100,365215975,2525,2525,2525,2525,0
|
|
20241101,152000,365215975,2525,2525,2525,2525,0
|
|
20241101,151900,365215975,2525,2530,2565,2500,51097
|
|
20241101,151800,236751780,2530,2530,2530,2530,0
|
|
20241101,151700,236751780,2530,2530,2530,2530,0
|
|
20241101,151600,236751780,2530,2530,2530,2530,1
|
|
20241101,151500,236749250,2525,2535,2535,2525,1768
|
|
20241101,151400,232285020,2535,2535,2535,2535,0
|
|
20241101,151300,232285020,2535,2535,2535,2535,0
|
|
20241101,151200,232285020,2535,2535,2535,2535,0
|
|
20241101,151100,232285020,2535,2530,2535,2530,365
|
|
20241101,151000,231361555,2535,2535,2535,2535,3
|
|
20241101,150900,231353950,2530,2530,2530,2530,0
|
|
20241101,150800,231353950,2530,2530,2530,2530,1
|
|
20241101,150700,231351420,2535,2535,2535,2535,3
|
|
20241101,150600,231343815,2530,2530,2530,2530,1
|
|
20241101,150500,231341285,2535,2535,2535,2535,0
|
|
20241101,150400,231341285,2535,2535,2535,2535,0
|
|
20241101,150300,231341285,2535,2535,2535,2535,3
|
|
20241101,150200,231333680,2530,2530,2530,2530,208
|
|
20241101,150100,230807440,2535,2535,2535,2535,0
|
|
20241101,150000,230807440,2535,2535,2535,2535,0
|
|
20241101,145900,230807440,2535,2530,2535,2530,4
|
|
20241101,145800,230797305,2535,2535,2535,2535,0
|
|
20241101,145700,230797305,2535,2535,2535,2535,0
|
|
20241101,145600,230797305,2535,2535,2535,2535,3
|
|
20241101,145500,230789700,2530,2530,2530,2530,0
|
|
20241101,145400,230789700,2530,2530,2530,2530,1
|
|
20241101,145300,230787170,2535,2535,2535,2535,0
|
|
20241101,145200,230787170,2535,2535,2535,2535,3
|
|
20241101,145100,230779565,2535,2535,2535,2535,3
|
|
20241101,145000,230771960,2530,2530,2530,2530,40
|
|
20241101,144900,230670760,2530,2530,2530,2530,110
|
|
20241101,144800,230392460,2535,2535,2535,2535,3
|
|
20241101,144700,230384855,2525,2525,2525,2525,0
|
|
20241101,144600,230384855,2525,2535,2535,2525,573
|
|
20241101,144500,228935170,2545,2545,2545,2545,0
|
|
20241101,144400,228935170,2545,2545,2545,2545,3
|
|
20241101,144300,228927535,2530,2530,2530,2530,1
|
|
20241101,144200,228925005,2545,2545,2545,2545,0
|
|
20241101,144100,228925005,2545,2535,2545,2530,1781
|
|
20241101,144000,224416625,2555,2555,2555,2555,3
|
|
20241101,143900,224408960,2555,2555,2555,2555,0
|
|
20241101,143800,224408960,2555,2555,2555,2555,0
|
|
20241101,143700,224408960,2555,2555,2555,2555,5
|
|
20241101,143600,224396185,2555,2555,2555,2555,0
|
|
20241101,143500,224396185,2555,2555,2555,2555,0
|
|
20241101,143400,224396185,2555,2555,2555,2555,0
|
|
20241101,143300,224396185,2555,2555,2555,2555,3
|
|
20241101,143200,224388520,2555,2555,2555,2555,1
|
|
20241101,143100,224385965,2535,2555,2555,2535,3
|
|
20241101,143000,224378335,2555,2555,2555,2555,55
|
|
20241101,142900,224237810,2555,2555,2555,2550,59
|
|
20241101,142800,224087340,2555,2555,2555,2555,5
|
|
20241101,142700,224074565,2535,2550,2550,2535,391
|
|
20241101,142600,223083365,2535,2535,2535,2535,1
|
|
20241101,142500,223080830,2555,2550,2555,2535,60
|
|
20241101,142400,222927570,2555,2555,2555,2535,1818
|
|
20241101,142300,218285045,2555,2555,2555,2555,0
|
|
20241101,142200,218285045,2555,2545,2555,2525,23305
|
|
20241101,142100,159375420,2560,2545,2560,2545,471
|
|
20241101,142000,158176680,2560,2560,2560,2560,5
|
|
20241101,141900,158163880,2545,2560,2570,2545,1841
|
|
20241101,141800,153469350,2570,2570,2570,2570,0
|
|
20241101,141700,153469350,2570,2550,2570,2550,22601
|
|
20241101,141600,95660000,2550,2550,2550,2550,0
|
|
20241101,141500,95660000,2550,2550,2550,2550,195
|
|
20241101,141400,95162750,2550,2550,2550,2550,3
|
|
20241101,141300,95155100,2550,2550,2550,2550,0
|
|
20241101,141200,95155100,2550,2550,2550,2550,55
|
|
20241101,141100,95014850,2550,2550,2550,2550,1
|
|
20241101,141000,95012300,2550,2550,2550,2550,58
|
|
20241101,140900,94864400,2550,2550,2550,2550,0
|
|
20241101,140800,94864400,2550,2550,2550,2550,0
|
|
20241101,140700,94864400,2550,2550,2550,2550,59
|
|
20241101,140600,94713950,2550,2550,2550,2550,3
|
|
20241101,140500,94706300,2550,2555,2555,2550,56
|
|
20241101,140400,94563225,2555,2550,2555,2550,788
|
|
20241101,140300,92552675,2550,2550,2550,2550,0
|
|
20241101,140200,92552675,2550,2550,2550,2550,64
|
|
20241101,140100,92389475,2540,2545,2545,2540,124
|
|
20241101,140000,92074510,2550,2550,2550,2550,56
|
|
20241101,135900,91931710,2550,2550,2550,2550,0
|
|
20241101,135800,91931710,2550,2550,2550,2550,3
|
|
20241101,135700,91924060,2550,2550,2550,2550,55
|
|
20241101,135600,91783810,2550,2550,2550,2550,0
|
|
20241101,135500,91783810,2550,2550,2550,2550,61
|
|
20241101,135400,91628260,2550,2550,2550,2550,0
|
|
20241101,135300,91628260,2550,2550,2550,2550,0
|
|
20241101,135200,91628260,2550,2550,2550,2550,55
|
|
20241101,135100,91488010,2550,2550,2550,2550,3
|
|
20241101,135000,91480360,2550,2550,2550,2550,55
|
|
20241101,134900,91340110,2550,2550,2550,2550,0
|
|
20241101,134800,91340110,2550,2550,2550,2550,55
|
|
20241101,134700,91199860,2550,2550,2550,2550,4
|
|
20241101,134600,91189660,2550,2550,2550,2550,0
|
|
20241101,134500,91189660,2550,2550,2550,2550,68
|
|
20241101,134400,91016260,2550,2550,2550,2550,0
|
|
20241101,134300,91016260,2550,2550,2550,2550,64
|
|
20241101,134200,90853060,2550,2550,2550,2550,0
|
|
20241101,134100,90853060,2550,2550,2550,2550,0
|
|
20241101,134000,90853060,2550,2550,2550,2550,56
|
|
20241101,133900,90710260,2550,2550,2550,2550,3
|
|
20241101,133800,90702610,2550,2550,2550,2550,60
|
|
20241101,133700,90549610,2535,2540,2540,2535,900
|
|
20241101,133600,88267980,2550,2550,2550,2550,0
|
|
20241101,133500,88267980,2550,2550,2550,2550,60
|
|
20241101,133400,88114980,2550,2550,2550,2550,0
|
|
20241101,133300,88114980,2550,2550,2550,2550,56
|
|
20241101,133200,87972180,2550,2545,2550,2535,38
|
|
20241101,133100,87875770,2540,2545,2545,2540,810
|
|
20241101,133000,85818345,2550,2550,2550,2550,56
|
|
20241101,132900,85675545,2550,2550,2550,2550,0
|
|
20241101,132800,85675545,2550,2550,2550,2550,59
|
|
20241101,132700,85525095,2550,2550,2550,2550,5
|
|
20241101,132600,85512345,2540,2545,2545,2540,237
|
|
20241101,132500,84910360,2550,2550,2550,2550,59
|
|
20241101,132400,84759910,2555,2555,2555,2555,3
|
|
20241101,132300,84752245,2555,2555,2555,2555,55
|
|
20241101,132200,84611720,2555,2555,2555,2555,0
|
|
20241101,132100,84611720,2555,2555,2555,2555,0
|
|
20241101,132000,84611720,2555,2555,2555,2555,58
|
|
20241101,131900,84463530,2555,2555,2555,2555,0
|
|
20241101,131800,84463530,2555,2555,2555,2555,55
|
|
20241101,131700,84323005,2555,2545,2555,2545,31
|
|
20241101,131600,84243900,2545,2555,2555,2545,24
|
|
20241101,131500,84182605,2550,2550,2550,2545,58
|
|
20241101,131400,84034710,2555,2555,2555,2555,0
|
|
20241101,131300,84034710,2555,2555,2555,2555,61
|
|
20241101,131200,83878855,2555,2555,2555,2555,0
|
|
20241101,131100,83878855,2555,2555,2555,2555,56
|
|
20241101,131000,83735775,2555,2555,2555,2555,0
|
|
20241101,130900,83735775,2555,2540,2555,2540,403
|
|
20241101,130800,82712110,2555,2550,2555,2550,1332
|
|
20241101,130700,79310755,2550,2550,2550,2550,0
|
|
20241101,130600,79310755,2550,2550,2550,2550,413
|
|
20241101,130500,78257605,2550,2550,2550,2550,3
|
|
20241101,130400,78249955,2550,2550,2550,2550,3
|
|
20241101,130300,78242305,2550,2550,2550,2550,55
|
|
20241101,130200,78102055,2550,2550,2550,2550,8
|
|
20241101,130100,78081655,2550,2545,2550,2545,59
|
|
20241101,130000,77931210,2545,2545,2545,2545,1
|
|
20241101,125900,77928665,2550,2550,2550,2550,0
|
|
20241101,125800,77928665,2550,2550,2550,2550,56
|
|
20241101,125700,77785865,2550,2550,2550,2550,3
|
|
20241101,125600,77778215,2550,2550,2550,2550,55
|
|
20241101,125500,77637965,2550,2550,2550,2550,1
|
|
20241101,125400,77635415,2550,2550,2550,2550,0
|
|
20241101,125300,77635415,2550,2550,2550,2550,59
|
|
20241101,125200,77484965,2550,2550,2550,2550,1
|
|
20241101,125100,77482415,2545,2545,2545,2545,1
|
|
20241101,125000,77479870,2550,2550,2550,2550,57
|
|
20241101,124900,77334520,2550,2550,2550,2550,0
|
|
20241101,124800,77334520,2550,2550,2550,2550,0
|
|
20241101,124700,77334520,2550,2550,2550,2550,54
|
|
20241101,124600,77196820,2550,2545,2550,2540,5
|
|
20241101,124500,77184085,2550,2540,2550,2540,58
|
|
20241101,124400,77036225,2540,2550,2550,2540,11
|
|
20241101,124300,77008215,2540,2550,2550,2540,61
|
|
20241101,124200,76852975,2535,2550,2550,2535,11
|
|
20241101,124100,76824985,2535,2550,2550,2535,108
|
|
20241101,124000,76551145,2535,2535,2545,2535,1091
|
|
20241101,123900,73782470,2535,2535,2550,2535,276
|
|
20241101,123800,73081995,2535,2535,2550,2535,557
|
|
20241101,123700,71667205,2535,2535,2540,2535,934
|
|
20241101,123600,69294865,2540,2540,2540,2540,572
|
|
20241101,123500,67841985,2540,2540,2540,2540,2
|
|
20241101,123400,67836905,2555,2540,2555,2540,2651
|
|
20241101,123300,61063630,2555,2555,2555,2555,54
|
|
20241101,123200,60925660,2555,2540,2555,2540,11
|
|
20241101,123100,60897675,2555,2555,2555,2555,5
|
|
20241101,123000,60884900,2555,2555,2555,2555,54
|
|
20241101,122900,60746930,2555,2555,2555,2555,1
|
|
20241101,122800,60744375,2555,2555,2555,2555,54
|
|
20241101,122700,60606405,2555,2555,2555,2555,8
|
|
20241101,122600,60585965,2540,2555,2555,2540,178
|
|
20241101,122500,60133035,2555,2555,2555,2555,0
|
|
20241101,122400,60133035,2555,2555,2555,2555,0
|
|
20241101,122300,60133035,2555,2555,2555,2555,57
|
|
20241101,122200,59987400,2535,2535,2535,2535,0
|
|
20241101,122100,59987400,2535,2555,2555,2535,180
|
|
20241101,122000,59530020,2555,2555,2555,2555,0
|
|
20241101,121900,59530020,2555,2555,2555,2555,3
|
|
20241101,121800,59522355,2555,2535,2555,2535,234
|
|
20241101,121700,58927985,2555,2555,2555,2555,0
|
|
20241101,121600,58927985,2555,2550,2555,2535,454
|
|
20241101,121500,57774370,2550,2550,2550,2550,3
|
|
20241101,121400,57766720,2555,2555,2555,2555,0
|
|
20241101,121300,57766720,2555,2555,2555,2555,54
|
|
20241101,121200,57628750,2555,2555,2555,2555,0
|
|
20241101,121100,57628750,2555,2555,2555,2555,1511
|
|
20241101,121000,53768145,2555,2555,2555,2555,183
|
|
20241101,120900,53300580,2555,2555,2555,2555,54
|
|
20241101,120800,53162610,2555,2555,2555,2555,3
|
|
20241101,120700,53154945,2555,2555,2555,2555,0
|
|
20241101,120600,53154945,2555,2555,2555,2555,54
|
|
20241101,120500,53016975,2555,2555,2555,2555,0
|
|
20241101,120400,53016975,2555,2555,2555,2530,59
|
|
20241101,120300,52866255,2555,2555,2555,2555,1
|
|
20241101,120200,52863700,2555,2555,2555,2555,0
|
|
20241101,120100,52863700,2555,2555,2555,2555,55
|
|
20241101,120000,52723175,2555,2555,2555,2555,397
|
|
20241101,115900,51708840,2555,2555,2555,2555,54
|
|
20241101,115800,51570870,2555,2555,2555,2555,0
|
|
20241101,115700,51570870,2555,2555,2555,2555,54
|
|
20241101,115600,51432900,2555,2555,2555,2555,3
|
|
20241101,115500,51425235,2555,2555,2555,2555,0
|
|
20241101,115400,51425235,2555,2550,2555,2550,59
|
|
20241101,115300,51274760,2550,2550,2550,2550,0
|
|
20241101,115200,51274760,2550,2555,2555,2550,57
|
|
20241101,115100,51129140,2555,2555,2555,2555,0
|
|
20241101,115000,51129140,2555,2555,2555,2555,1
|
|
20241101,114900,51126585,2555,2555,2555,2555,59
|
|
20241101,114800,50975840,2555,2555,2555,2555,0
|
|
20241101,114700,50975840,2555,2555,2555,2555,54
|
|
20241101,114600,50837870,2555,2555,2555,2555,0
|
|
20241101,114500,50837870,2555,2555,2555,2555,3
|
|
20241101,114400,50830205,2555,2555,2555,2555,54
|
|
20241101,114300,50692235,2555,2555,2555,2555,0
|
|
20241101,114200,50692235,2555,2555,2555,2555,54
|
|
20241101,114100,50554265,2555,2555,2555,2555,3
|
|
20241101,114000,50546600,2555,2555,2555,2555,54
|
|
20241101,113900,50408630,2555,2555,2555,2555,0
|
|
20241101,113800,50408630,2555,2555,2555,2555,0
|
|
20241101,113700,50408630,2555,2550,2555,2550,63
|
|
20241101,113600,50247680,2555,2555,2555,2555,0
|
|
20241101,113500,50247680,2555,2555,2555,2555,54
|
|
20241101,113400,50109710,2555,2555,2555,2555,0
|
|
20241101,113300,50109710,2555,2555,2555,2555,3
|
|
20241101,113200,50102045,2555,2550,2555,2550,54
|
|
20241101,113100,49964115,2555,2555,2555,2555,701
|
|
20241101,113000,48173060,2555,2555,2555,2555,307
|
|
20241101,112900,47388675,2555,2555,2555,2555,3
|
|
20241101,112800,47381010,2555,2555,2555,2555,54
|
|
20241101,112700,47243040,2555,2550,2555,2550,303
|
|
20241101,112600,46470375,2555,2555,2555,2555,3
|
|
20241101,112500,46462710,2555,2555,2555,2555,54
|
|
20241101,112400,46324740,2555,2555,2555,2555,1
|
|
20241101,112300,46322185,2555,2555,2555,2555,54
|
|
20241101,112200,46184215,2555,2555,2555,2555,3
|
|
20241101,112100,46176550,2555,2555,2555,2555,3
|
|
20241101,112000,46168885,2555,2555,2555,2555,276
|
|
20241101,111900,45463705,2555,2555,2555,2555,0
|
|
20241101,111800,45463705,2555,2555,2555,2555,57
|
|
20241101,111700,45318070,2555,2555,2555,2555,0
|
|
20241101,111600,45318070,2555,2555,2555,2555,0
|
|
20241101,111500,45318070,2555,2555,2555,2555,57
|
|
20241101,111400,45172435,2550,2550,2550,2550,3
|
|
20241101,111300,45164785,2555,2550,2555,2550,54
|
|
20241101,111200,45026885,2555,2555,2555,2555,0
|
|
20241101,111100,45026885,2555,2555,2555,2555,55
|
|
20241101,111000,44886360,2555,2555,2555,2555,3
|
|
20241101,110900,44878695,2555,2555,2555,2555,0
|
|
20241101,110800,44878695,2555,2550,2555,2550,73
|
|
20241101,110700,44692215,2550,2555,2555,2550,5
|
|
20241101,110600,44679450,2555,2555,2555,2555,54
|
|
20241101,110500,44541480,2555,2555,2555,2555,0
|
|
20241101,110400,44541480,2555,2555,2555,2555,0
|
|
20241101,110300,44541480,2555,2555,2555,2555,57
|
|
20241101,110200,44395845,2555,2555,2555,2555,1
|
|
20241101,110100,44393290,2550,2550,2550,2550,54
|
|
20241101,110000,44255590,2550,2550,2550,2550,0
|
|
20241101,105900,44255590,2550,2555,2555,2550,57
|
|
20241101,105800,44109970,2555,2555,2555,2555,1
|
|
20241101,105700,44107415,2555,2555,2555,2555,0
|
|
20241101,105600,44107415,2555,2550,2555,2550,172
|
|
20241101,105500,43668180,2555,2555,2555,2555,6
|
|
20241101,105400,43652850,2550,2550,2550,2550,54
|
|
20241101,105300,43515150,2550,2550,2550,2550,2266
|
|
20241101,105200,37736850,2550,2550,2550,2550,0
|
|
20241101,105100,37736850,2550,2550,2550,2550,58
|
|
20241101,105000,37588950,2550,2550,2550,2550,0
|
|
20241101,104900,37588950,2550,2550,2550,2550,54
|
|
20241101,104800,37451250,2550,2550,2550,2550,0
|
|
20241101,104700,37451250,2550,2550,2550,2550,4
|
|
20241101,104600,37441050,2550,2550,2550,2550,54
|
|
20241101,104500,37303350,2550,2550,2550,2550,1
|
|
20241101,104400,37300800,2550,2550,2550,2550,58
|
|
20241101,104300,37152900,2550,2550,2550,2550,0
|
|
20241101,104200,37152900,2550,2550,2550,2550,54
|
|
20241101,104100,37015200,2550,2550,2550,2550,0
|
|
20241101,104000,37015200,2550,2550,2550,2550,4
|
|
20241101,103900,37005000,2550,2550,2550,2550,54
|
|
20241101,103800,36867300,2550,2550,2550,2550,0
|
|
20241101,103700,36867300,2550,2550,2550,2550,54
|
|
20241101,103600,36729600,2550,2550,2550,2550,4
|
|
20241101,103500,36719400,2550,2550,2550,2550,0
|
|
20241101,103400,36719400,2550,2550,2550,2550,54
|
|
20241101,103300,36581700,2550,2550,2550,2550,0
|
|
20241101,103200,36581700,2550,2550,2550,2550,59
|
|
20241101,103100,36431250,2550,2550,2550,2550,0
|
|
20241101,103000,36431250,2550,2550,2550,2550,54
|
|
20241101,102900,36293550,2550,2550,2550,2550,0
|
|
20241101,102800,36293550,2550,2550,2550,2550,4
|
|
20241101,102700,36283350,2550,2550,2550,2550,0
|
|
20241101,102600,36283350,2550,2550,2550,2550,0
|
|
20241101,102500,36283350,2550,2550,2550,2550,6
|
|
20241101,102400,36268050,2550,2525,2550,2525,265
|
|
20241101,102300,35598650,2550,2550,2550,2550,0
|
|
20241101,102200,35598650,2550,2550,2550,2550,0
|
|
20241101,102100,35598650,2550,2550,2550,2550,4
|
|
20241101,102000,35588450,2525,2525,2525,2525,7
|
|
20241101,101900,35570775,2550,2550,2550,2550,1
|
|
20241101,101800,35568225,2550,2550,2550,2550,0
|
|
20241101,101700,35568225,2550,2550,2550,2550,4
|
|
20241101,101600,35558025,2550,2550,2550,2550,0
|
|
20241101,101500,35558025,2550,2550,2550,2550,0
|
|
20241101,101400,35558025,2550,2550,2550,2550,3
|
|
20241101,101300,35550375,2530,2550,2550,2530,350
|
|
20241101,101200,34664795,2550,2550,2550,2550,0
|
|
20241101,101100,34664795,2550,2550,2550,2550,1
|
|
20241101,101000,34662245,2535,2535,2535,2535,0
|
|
20241101,100900,34662245,2535,2535,2535,2535,224
|
|
20241101,100800,34094405,2535,2535,2535,2535,262
|
|
20241101,100700,33430235,2550,2550,2550,2550,0
|
|
20241101,100600,33430235,2550,2550,2550,2550,2
|
|
20241101,100500,33425135,2550,2550,2550,2550,4
|
|
20241101,100400,33414935,2550,2550,2550,2550,0
|
|
20241101,100300,33414935,2550,2550,2550,2550,1
|
|
20241101,100200,33412385,2550,2550,2550,2550,4
|
|
20241101,100100,33402185,2535,2535,2535,2535,157
|
|
20241101,100000,33004190,2550,2550,2550,2550,0
|
|
20241101,095900,33004190,2550,2550,2550,2550,0
|
|
20241101,095800,33004190,2550,2550,2550,2550,6
|
|
20241101,095700,32988890,2550,2550,2550,2550,4
|
|
20241101,095600,32978690,2530,2530,2530,2530,62
|
|
20241101,095500,32821830,2550,2550,2550,2550,3
|
|
20241101,095400,32814180,2535,2540,2555,2535,271
|
|
20241101,095300,32126050,2555,2555,2555,2555,1
|
|
20241101,095200,32123495,2555,2555,2555,2555,0
|
|
20241101,095100,32123495,2555,2555,2555,2555,0
|
|
20241101,095000,32123495,2555,2555,2555,2555,4
|
|
20241101,094900,32113275,2555,2555,2555,2555,0
|
|
20241101,094800,32113275,2555,2555,2555,2555,4
|
|
20241101,094700,32103055,2555,2555,2555,2555,2
|
|
20241101,094600,32097945,2555,2555,2555,2555,5
|
|
20241101,094500,32085170,2555,2555,2555,2555,0
|
|
20241101,094400,32085170,2555,2550,2555,2550,16
|
|
20241101,094300,32044315,2550,2550,2550,2550,6
|
|
20241101,094200,32029015,2555,2555,2555,2555,0
|
|
20241101,094100,32029015,2555,2555,2555,2555,0
|
|
20241101,094000,32029015,2555,2540,2555,2535,527
|
|
20241101,093900,30693005,2555,2555,2555,2555,5
|
|
20241101,093800,30680230,2535,2535,2535,2535,1
|
|
20241101,093700,30677695,2555,2555,2555,2555,0
|
|
20241101,093600,30677695,2555,2555,2555,2555,0
|
|
20241101,093500,30677695,2555,2545,2555,2545,4
|
|
20241101,093400,30667485,2555,2555,2555,2555,0
|
|
20241101,093300,30667485,2555,2555,2555,2555,0
|
|
20241101,093200,30667485,2555,2555,2555,2555,0
|
|
20241101,093100,30667485,2555,2555,2555,2555,4
|
|
20241101,093000,30657265,2555,2555,2555,2555,0
|
|
20241101,092900,30657265,2555,2555,2555,2555,0
|
|
20241101,092800,30657265,2555,2555,2555,2555,0
|
|
20241101,092700,30657265,2555,2555,2555,2555,8
|
|
20241101,092600,30636825,2555,2555,2555,2555,0
|
|
20241101,092500,30636825,2555,2555,2555,2555,0
|
|
20241101,092400,30636825,2555,2555,2555,2555,0
|
|
20241101,092300,30636825,2555,2555,2555,2555,4
|
|
20241101,092200,30626605,2555,2555,2555,2555,0
|
|
20241101,092100,30626605,2555,2555,2555,2555,3
|
|
20241101,092000,30618940,2540,2555,2555,2540,14
|
|
20241101,091900,30583320,2555,2555,2555,2555,0
|
|
20241101,091800,30583320,2555,2555,2555,2555,3
|
|
20241101,091700,30575655,2540,2540,2540,2540,300
|
|
20241101,091600,29813655,2560,2560,2560,2560,4
|
|
20241101,091500,29803415,2560,2540,2560,2540,19
|
|
20241101,091400,29754840,2540,2545,2545,2540,4
|
|
20241101,091300,29744675,2545,2545,2545,2545,1000
|
|
20241101,091200,27199675,2545,2545,2545,2545,4
|
|
20241101,091100,27189495,2545,2525,2545,2525,59
|
|
20241101,091000,27039360,2545,2545,2545,2545,0
|
|
20241101,090900,27039360,2545,2545,2545,2545,0
|
|
20241101,090800,27039360,2545,2545,2545,2545,4
|
|
20241101,090700,27029180,2545,2530,2545,2530,146
|
|
20241101,090600,26659755,2550,2550,2550,2550,0
|
|
20241101,090500,26659755,2550,2550,2550,2550,0
|
|
20241101,090400,26659755,2550,2550,2550,2550,17
|
|
20241101,090300,26616405,2535,2535,2535,2535,0
|
|
20241101,090200,26616405,2535,2545,2545,2535,232
|
|
20241101,090100,26026725,2550,2560,2560,2550,14
|
|
20241101,090000,25990945,2560,2565,2565,2545,10171
|