642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,193800,2280440705,2095,2095,2095,2095,0
|
|
20241101,193700,2280440705,2095,2095,2095,2095,0
|
|
20241101,193600,2280440705,2095,2095,2095,2095,0
|
|
20241101,193500,2280440705,2095,2095,2095,2095,0
|
|
20241101,193400,2280440705,2095,2095,2095,2095,0
|
|
20241101,193300,2280440705,2095,2095,2095,2095,0
|
|
20241101,193200,2280440705,2095,2095,2095,2095,0
|
|
20241101,193100,2280440705,2095,2095,2095,2095,0
|
|
20241101,193000,2280440705,2095,2095,2095,2095,0
|
|
20241101,192900,2280440705,2095,2095,2095,2095,0
|
|
20241101,192800,2280440705,2095,2095,2095,2095,0
|
|
20241101,192700,2280440705,2095,2095,2095,2095,0
|
|
20241101,192600,2280440705,2095,2095,2095,2095,0
|
|
20241101,192500,2280440705,2095,2095,2095,2095,0
|
|
20241101,192400,2280440705,2095,2095,2095,2095,0
|
|
20241101,192300,2280440705,2095,2095,2095,2095,0
|
|
20241101,192200,2280440705,2095,2095,2095,2095,0
|
|
20241101,192100,2280440705,2095,2095,2095,2095,0
|
|
20241101,192000,2280440705,2095,2095,2095,2095,0
|
|
20241101,191900,2280440705,2095,2095,2095,2095,0
|
|
20241101,191800,2280440705,2095,2095,2095,2095,0
|
|
20241101,191700,2280440705,2095,2095,2095,2095,0
|
|
20241101,191600,2280440705,2095,2095,2095,2095,0
|
|
20241101,191500,2280440705,2095,2095,2095,2095,0
|
|
20241101,191400,2280440705,2095,2095,2095,2095,0
|
|
20241101,191300,2280440705,2095,2095,2095,2095,0
|
|
20241101,191200,2280440705,2095,2095,2095,2095,0
|
|
20241101,191100,2280440705,2095,2095,2095,2095,0
|
|
20241101,191000,2280440705,2095,2095,2095,2095,0
|
|
20241101,190900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,190800,2280440705,2095,2095,2095,2095,0
|
|
20241101,190700,2280440705,2095,2095,2095,2095,0
|
|
20241101,190600,2280440705,2095,2095,2095,2095,0
|
|
20241101,190500,2280440705,2095,2095,2095,2095,0
|
|
20241101,190400,2280440705,2095,2095,2095,2095,0
|
|
20241101,190300,2280440705,2095,2095,2095,2095,0
|
|
20241101,190200,2280440705,2095,2095,2095,2095,0
|
|
20241101,190100,2280440705,2095,2095,2095,2095,0
|
|
20241101,190000,2280440705,2095,2095,2095,2095,0
|
|
20241101,185900,2280440705,2095,2095,2095,2095,0
|
|
20241101,185800,2280440705,2095,2095,2095,2095,0
|
|
20241101,185700,2280440705,2095,2095,2095,2095,0
|
|
20241101,185600,2280440705,2095,2095,2095,2095,0
|
|
20241101,185500,2280440705,2095,2095,2095,2095,0
|
|
20241101,185400,2280440705,2095,2095,2095,2095,0
|
|
20241101,185300,2280440705,2095,2095,2095,2095,0
|
|
20241101,185200,2280440705,2095,2095,2095,2095,0
|
|
20241101,185100,2280440705,2095,2095,2095,2095,0
|
|
20241101,185000,2280440705,2095,2095,2095,2095,0
|
|
20241101,184900,2280440705,2095,2095,2095,2095,0
|
|
20241101,184800,2280440705,2095,2095,2095,2095,0
|
|
20241101,184700,2280440705,2095,2095,2095,2095,0
|
|
20241101,184600,2280440705,2095,2095,2095,2095,0
|
|
20241101,184500,2280440705,2095,2095,2095,2095,0
|
|
20241101,184400,2280440705,2095,2095,2095,2095,0
|
|
20241101,184300,2280440705,2095,2095,2095,2095,0
|
|
20241101,184200,2280440705,2095,2095,2095,2095,0
|
|
20241101,184100,2280440705,2095,2095,2095,2095,0
|
|
20241101,184000,2280440705,2095,2095,2095,2095,0
|
|
20241101,183900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,183800,2280440705,2095,2095,2095,2095,0
|
|
20241101,183700,2280440705,2095,2095,2095,2095,0
|
|
20241101,183600,2280440705,2095,2095,2095,2095,0
|
|
20241101,183500,2280440705,2095,2095,2095,2095,0
|
|
20241101,183400,2280440705,2095,2095,2095,2095,0
|
|
20241101,183300,2280440705,2095,2095,2095,2095,0
|
|
20241101,183200,2280440705,2095,2095,2095,2095,0
|
|
20241101,183100,2280440705,2095,2095,2095,2095,0
|
|
20241101,183000,2280440705,2095,2095,2095,2095,0
|
|
20241101,182900,2280440705,2095,2095,2095,2095,0
|
|
20241101,182800,2280440705,2095,2095,2095,2095,0
|
|
20241101,182700,2280440705,2095,2095,2095,2095,0
|
|
20241101,182600,2280440705,2095,2095,2095,2095,0
|
|
20241101,182500,2280440705,2095,2095,2095,2095,0
|
|
20241101,182400,2280440705,2095,2095,2095,2095,0
|
|
20241101,182300,2280440705,2095,2095,2095,2095,0
|
|
20241101,182200,2280440705,2095,2095,2095,2095,0
|
|
20241101,182100,2280440705,2095,2095,2095,2095,0
|
|
20241101,182000,2280440705,2095,2095,2095,2095,0
|
|
20241101,181900,2280440705,2095,2095,2095,2095,0
|
|
20241101,181800,2280440705,2095,2095,2095,2095,0
|
|
20241101,181700,2280440705,2095,2095,2095,2095,0
|
|
20241101,181600,2280440705,2095,2095,2095,2095,0
|
|
20241101,181500,2280440705,2095,2095,2095,2095,0
|
|
20241101,181400,2280440705,2095,2095,2095,2095,0
|
|
20241101,181300,2280440705,2095,2095,2095,2095,0
|
|
20241101,181200,2280440705,2095,2095,2095,2095,0
|
|
20241101,181100,2280440705,2095,2095,2095,2095,0
|
|
20241101,181000,2280440705,2095,2095,2095,2095,0
|
|
20241101,180900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,180800,2280440705,2095,2095,2095,2095,0
|
|
20241101,180700,2280440705,2095,2095,2095,2095,0
|
|
20241101,180600,2280440705,2095,2095,2095,2095,0
|
|
20241101,180500,2280440705,2095,2095,2095,2095,0
|
|
20241101,180400,2280440705,2095,2095,2095,2095,0
|
|
20241101,180300,2280440705,2095,2095,2095,2095,0
|
|
20241101,180200,2280440705,2095,2095,2095,2095,0
|
|
20241101,180100,2280440705,2095,2095,2095,2095,0
|
|
20241101,180000,2280440705,2095,2095,2095,2095,0
|
|
20241101,175900,2280440705,2095,2095,2095,2095,0
|
|
20241101,175800,2280440705,2095,2095,2095,2095,0
|
|
20241101,175700,2280440705,2095,2095,2095,2095,0
|
|
20241101,175600,2280440705,2095,2095,2095,2095,0
|
|
20241101,175500,2280440705,2095,2095,2095,2095,0
|
|
20241101,175400,2280440705,2095,2095,2095,2095,0
|
|
20241101,175300,2280440705,2095,2095,2095,2095,0
|
|
20241101,175200,2280440705,2095,2095,2095,2095,0
|
|
20241101,175100,2280440705,2095,2095,2095,2095,0
|
|
20241101,175000,2280440705,2095,2095,2095,2095,0
|
|
20241101,174900,2280440705,2095,2095,2095,2095,0
|
|
20241101,174800,2280440705,2095,2095,2095,2095,0
|
|
20241101,174700,2280440705,2095,2095,2095,2095,0
|
|
20241101,174600,2280440705,2095,2095,2095,2095,0
|
|
20241101,174500,2280440705,2095,2095,2095,2095,0
|
|
20241101,174400,2280440705,2095,2095,2095,2095,0
|
|
20241101,174300,2280440705,2095,2095,2095,2095,0
|
|
20241101,174200,2280440705,2095,2095,2095,2095,0
|
|
20241101,174100,2280440705,2095,2095,2095,2095,0
|
|
20241101,174000,2280440705,2095,2095,2095,2095,0
|
|
20241101,173900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,173800,2280440705,2095,2095,2095,2095,0
|
|
20241101,173700,2280440705,2095,2095,2095,2095,0
|
|
20241101,173600,2280440705,2095,2095,2095,2095,0
|
|
20241101,173500,2280440705,2095,2095,2095,2095,0
|
|
20241101,173400,2280440705,2095,2095,2095,2095,0
|
|
20241101,173300,2280440705,2095,2095,2095,2095,0
|
|
20241101,173200,2280440705,2095,2095,2095,2095,0
|
|
20241101,173100,2280440705,2095,2095,2095,2095,0
|
|
20241101,173000,2280440705,2095,2095,2095,2095,0
|
|
20241101,172900,2280440705,2095,2095,2095,2095,0
|
|
20241101,172800,2280440705,2095,2095,2095,2095,0
|
|
20241101,172700,2280440705,2095,2095,2095,2095,0
|
|
20241101,172600,2280440705,2095,2095,2095,2095,0
|
|
20241101,172500,2280440705,2095,2095,2095,2095,0
|
|
20241101,172400,2280440705,2095,2095,2095,2095,0
|
|
20241101,172300,2280440705,2095,2095,2095,2095,0
|
|
20241101,172200,2280440705,2095,2095,2095,2095,0
|
|
20241101,172100,2280440705,2095,2095,2095,2095,0
|
|
20241101,172000,2280440705,2095,2095,2095,2095,0
|
|
20241101,171900,2280440705,2095,2095,2095,2095,0
|
|
20241101,171800,2280440705,2095,2095,2095,2095,0
|
|
20241101,171700,2280440705,2095,2095,2095,2095,0
|
|
20241101,171600,2280440705,2095,2095,2095,2095,0
|
|
20241101,171500,2280440705,2095,2095,2095,2095,0
|
|
20241101,171400,2280440705,2095,2095,2095,2095,0
|
|
20241101,171300,2280440705,2095,2095,2095,2095,0
|
|
20241101,171200,2280440705,2095,2095,2095,2095,0
|
|
20241101,171100,2280440705,2095,2095,2095,2095,0
|
|
20241101,171000,2280440705,2095,2095,2095,2095,0
|
|
20241101,170900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,170800,2280440705,2095,2095,2095,2095,0
|
|
20241101,170700,2280440705,2095,2095,2095,2095,0
|
|
20241101,170600,2280440705,2095,2095,2095,2095,0
|
|
20241101,170500,2280440705,2095,2095,2095,2095,0
|
|
20241101,170400,2280440705,2095,2095,2095,2095,0
|
|
20241101,170300,2280440705,2095,2095,2095,2095,0
|
|
20241101,170200,2280440705,2095,2095,2095,2095,0
|
|
20241101,170100,2280440705,2095,2095,2095,2095,0
|
|
20241101,170000,2280440705,2095,2095,2095,2095,0
|
|
20241101,165900,2280440705,2095,2095,2095,2095,0
|
|
20241101,165800,2280440705,2095,2095,2095,2095,0
|
|
20241101,165700,2280440705,2095,2095,2095,2095,0
|
|
20241101,165600,2280440705,2095,2095,2095,2095,0
|
|
20241101,165500,2280440705,2095,2095,2095,2095,0
|
|
20241101,165400,2280440705,2095,2095,2095,2095,0
|
|
20241101,165300,2280440705,2095,2095,2095,2095,0
|
|
20241101,165200,2280440705,2095,2095,2095,2095,0
|
|
20241101,165100,2280440705,2095,2095,2095,2095,0
|
|
20241101,165000,2280440705,2095,2095,2095,2095,0
|
|
20241101,164900,2280440705,2095,2095,2095,2095,0
|
|
20241101,164800,2280440705,2095,2095,2095,2095,0
|
|
20241101,164700,2280440705,2095,2095,2095,2095,0
|
|
20241101,164600,2280440705,2095,2095,2095,2095,0
|
|
20241101,164500,2280440705,2095,2095,2095,2095,0
|
|
20241101,164400,2280440705,2095,2095,2095,2095,0
|
|
20241101,164300,2280440705,2095,2095,2095,2095,0
|
|
20241101,164200,2280440705,2095,2095,2095,2095,0
|
|
20241101,164100,2280440705,2095,2095,2095,2095,0
|
|
20241101,164000,2280440705,2095,2095,2095,2095,0
|
|
20241101,163900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,163800,2280440705,2095,2095,2095,2095,0
|
|
20241101,163700,2280440705,2095,2095,2095,2095,0
|
|
20241101,163600,2280440705,2095,2095,2095,2095,0
|
|
20241101,163500,2280440705,2095,2095,2095,2095,0
|
|
20241101,163400,2280440705,2095,2095,2095,2095,0
|
|
20241101,163300,2280440705,2095,2095,2095,2095,0
|
|
20241101,163200,2280440705,2095,2095,2095,2095,0
|
|
20241101,163100,2280440705,2095,2095,2095,2095,0
|
|
20241101,163000,2280440705,2095,2095,2095,2095,0
|
|
20241101,162900,2280440705,2095,2095,2095,2095,0
|
|
20241101,162800,2280440705,2095,2095,2095,2095,0
|
|
20241101,162700,2280440705,2095,2095,2095,2095,0
|
|
20241101,162600,2280440705,2095,2095,2095,2095,0
|
|
20241101,162500,2280440705,2095,2095,2095,2095,0
|
|
20241101,162400,2280440705,2095,2095,2095,2095,0
|
|
20241101,162300,2280440705,2095,2095,2095,2095,0
|
|
20241101,162200,2280440705,2095,2095,2095,2095,0
|
|
20241101,162100,2280440705,2095,2095,2095,2095,0
|
|
20241101,162000,2280440705,2095,2095,2095,2095,0
|
|
20241101,161900,2280440705,2095,2095,2095,2095,0
|
|
20241101,161800,2280440705,2095,2095,2095,2095,0
|
|
20241101,161700,2280440705,2095,2095,2095,2095,0
|
|
20241101,161600,2280440705,2095,2095,2095,2095,0
|
|
20241101,161500,2280440705,2095,2095,2095,2095,0
|
|
20241101,161400,2280440705,2095,2095,2095,2095,0
|
|
20241101,161300,2280440705,2095,2095,2095,2095,0
|
|
20241101,161200,2280440705,2095,2095,2095,2095,0
|
|
20241101,161100,2280440705,2095,2095,2095,2095,0
|
|
20241101,161000,2280440705,2095,2095,2095,2095,0
|
|
20241101,160900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,160800,2280440705,2095,2095,2095,2095,0
|
|
20241101,160700,2280440705,2095,2095,2095,2095,0
|
|
20241101,160600,2280440705,2095,2095,2095,2095,0
|
|
20241101,160500,2280440705,2095,2095,2095,2095,0
|
|
20241101,160400,2280440705,2095,2095,2095,2095,0
|
|
20241101,160300,2280440705,2095,2095,2095,2095,0
|
|
20241101,160200,2280440705,2095,2095,2095,2095,0
|
|
20241101,160100,2280440705,2095,2095,2095,2095,0
|
|
20241101,160000,2280440705,2095,2095,2095,2095,0
|
|
20241101,155900,2280440705,2095,2095,2095,2095,0
|
|
20241101,155800,2280440705,2095,2095,2095,2095,0
|
|
20241101,155700,2280440705,2095,2095,2095,2095,0
|
|
20241101,155600,2280440705,2095,2095,2095,2095,0
|
|
20241101,155500,2280440705,2095,2095,2095,2095,0
|
|
20241101,155400,2280440705,2095,2095,2095,2095,0
|
|
20241101,155300,2280440705,2095,2095,2095,2095,0
|
|
20241101,155200,2280440705,2095,2095,2095,2095,0
|
|
20241101,155100,2280440705,2095,2095,2095,2095,0
|
|
20241101,155000,2280440705,2095,2095,2095,2095,0
|
|
20241101,154900,2280440705,2095,2095,2095,2095,0
|
|
20241101,154800,2280440705,2095,2095,2095,2095,0
|
|
20241101,154700,2280440705,2095,2095,2095,2095,0
|
|
20241101,154600,2280440705,2095,2095,2095,2095,0
|
|
20241101,154500,2280440705,2095,2095,2095,2095,0
|
|
20241101,154400,2280440705,2095,2095,2095,2095,0
|
|
20241101,154300,2280440705,2095,2095,2095,2095,0
|
|
20241101,154200,2280440705,2095,2095,2095,2095,0
|
|
20241101,154100,2280440705,2095,2095,2095,2095,0
|
|
20241101,154000,2280440705,2095,2095,2095,2095,0
|
|
20241101,153900,2280440705,2095,2095,2095,2095,5855
|
|
20241101,153800,2280440705,2095,2095,2095,2095,0
|
|
20241101,153700,2280440705,2095,2095,2095,2095,0
|
|
20241101,153600,2280440705,2095,2095,2095,2095,0
|
|
20241101,153500,2280440705,2095,2095,2095,2095,0
|
|
20241101,153400,2280440705,2095,2095,2095,2095,0
|
|
20241101,153300,2280440705,2095,2095,2095,2095,0
|
|
20241101,153200,2280440705,2095,2095,2095,2095,0
|
|
20241101,153100,2280440705,2095,2095,2095,2095,0
|
|
20241101,153000,2280440705,2095,2095,2095,2095,5855
|
|
20241101,152900,2268174480,2095,2095,2095,2095,0
|
|
20241101,152800,2268174480,2095,2095,2095,2095,0
|
|
20241101,152700,2268174480,2095,2095,2095,2095,0
|
|
20241101,152600,2268174480,2095,2095,2095,2095,0
|
|
20241101,152500,2268174480,2095,2095,2095,2095,0
|
|
20241101,152400,2268174480,2095,2095,2095,2095,0
|
|
20241101,152300,2268174480,2095,2095,2095,2095,0
|
|
20241101,152200,2268174480,2095,2095,2095,2095,0
|
|
20241101,152100,2268174480,2095,2095,2095,2095,0
|
|
20241101,152000,2268174480,2095,2095,2095,2095,0
|
|
20241101,151900,2268174480,2095,2110,2110,2095,1446
|
|
20241101,151800,2265134400,2110,2125,2125,2110,1238
|
|
20241101,151700,2262519240,2125,2125,2125,2125,50
|
|
20241101,151600,2262412990,2130,2130,2130,2130,0
|
|
20241101,151500,2262412990,2130,2130,2130,2130,92
|
|
20241101,151400,2262217030,2130,2110,2130,2110,2000
|
|
20241101,151300,2257996595,2110,2110,2110,2110,0
|
|
20241101,151200,2257996595,2110,2105,2110,2105,3
|
|
20241101,151100,2257990270,2105,2105,2105,2105,11
|
|
20241101,151000,2257967115,2110,2105,2110,2100,101
|
|
20241101,150900,2257754895,2105,2110,2110,2105,4
|
|
20241101,150800,2257746470,2110,2105,2110,2105,6
|
|
20241101,150700,2257733835,2110,2105,2110,2105,240
|
|
20241101,150600,2257227685,2100,2110,2110,2100,8
|
|
20241101,150500,2257210855,2110,2110,2110,2110,1
|
|
20241101,150400,2257208745,2105,2115,2115,2100,1751
|
|
20241101,150300,2253517235,2115,2115,2120,2115,868
|
|
20241101,150200,2251681410,2115,2115,2115,2115,229
|
|
20241101,150100,2251197075,2120,2120,2120,2120,10
|
|
20241101,150000,2251175875,2115,2120,2120,2115,2162
|
|
20241101,145900,2246595020,2125,2120,2125,2120,3614
|
|
20241101,145800,2238933335,2125,2125,2125,2125,69
|
|
20241101,145700,2238786710,2130,2130,2130,2130,0
|
|
20241101,145600,2238786710,2130,2130,2130,2125,19
|
|
20241101,145500,2238746325,2125,2130,2130,2125,54
|
|
20241101,145400,2238631570,2125,2125,2130,2125,406
|
|
20241101,145300,2237768815,2130,2125,2130,2125,6297
|
|
20241101,145200,2224387685,2130,2125,2130,2125,336
|
|
20241101,145100,2223673515,2130,2130,2130,2130,11
|
|
20241101,145000,2223650085,2130,2130,2130,2130,0
|
|
20241101,144900,2223650085,2130,2130,2130,2130,55
|
|
20241101,144800,2223532935,2130,2130,2130,2130,239
|
|
20241101,144700,2223023865,2130,2130,2130,2130,139
|
|
20241101,144600,2222727795,2130,2130,2130,2130,20
|
|
20241101,144500,2222685195,2135,2135,2135,2135,0
|
|
20241101,144400,2222685195,2135,2135,2135,2135,0
|
|
20241101,144300,2222685195,2135,2135,2135,2135,5
|
|
20241101,144200,2222674520,2135,2135,2135,2135,0
|
|
20241101,144100,2222674520,2135,2135,2135,2135,2
|
|
20241101,144000,2222670250,2135,2135,2135,2135,0
|
|
20241101,143900,2222670250,2135,2135,2135,2135,33
|
|
20241101,143800,2222599795,2130,2130,2130,2130,118
|
|
20241101,143700,2222348455,2130,2130,2130,2130,100
|
|
20241101,143600,2222135455,2130,2130,2130,2130,1
|
|
20241101,143500,2222133325,2130,2130,2130,2130,0
|
|
20241101,143400,2222133325,2130,2130,2130,2130,24
|
|
20241101,143300,2222082205,2125,2125,2125,2125,63
|
|
20241101,143200,2221948330,2135,2135,2135,2135,1
|
|
20241101,143100,2221946195,2140,2140,2140,2140,0
|
|
20241101,143000,2221946195,2140,2140,2140,2140,0
|
|
20241101,142900,2221946195,2140,2140,2140,2140,2
|
|
20241101,142800,2221941915,2135,2125,2135,2125,100
|
|
20241101,142700,2221728840,2120,2120,2120,2120,0
|
|
20241101,142600,2221728840,2120,2120,2120,2120,0
|
|
20241101,142500,2221728840,2120,2120,2120,2120,1
|
|
20241101,142400,2221726720,2120,2120,2120,2120,0
|
|
20241101,142300,2221726720,2120,2120,2120,2120,554
|
|
20241101,142200,2220552240,2120,2130,2130,2120,815
|
|
20241101,142100,2218817970,2135,2135,2135,2135,3
|
|
20241101,142000,2218811565,2130,2130,2130,2130,27
|
|
20241101,141900,2218754055,2130,2130,2130,2130,0
|
|
20241101,141800,2218754055,2130,2130,2130,2130,0
|
|
20241101,141700,2218754055,2130,2130,2130,2130,230
|
|
20241101,141600,2218264155,2130,2130,2130,2130,0
|
|
20241101,141500,2218264155,2130,2135,2135,2130,1255
|
|
20241101,141400,2215585245,2135,2135,2135,2135,0
|
|
20241101,141300,2215585245,2135,2135,2135,2135,0
|
|
20241101,141200,2215585245,2135,2135,2135,2135,6
|
|
20241101,141100,2215572435,2135,2160,2160,2135,8
|
|
20241101,141000,2215555205,2160,2145,2160,2130,8393
|
|
20241101,140900,2197432455,2160,2160,2160,2160,0
|
|
20241101,140800,2197432455,2160,2160,2160,2160,0
|
|
20241101,140700,2197432455,2160,2145,2160,2145,488
|
|
20241101,140600,2196381240,2130,2135,2135,2130,144
|
|
20241101,140500,2196073945,2135,2140,2140,2135,45
|
|
20241101,140400,2195977865,2145,2160,2160,2145,17
|
|
20241101,140300,2195941325,2145,2165,2165,2145,2210
|
|
20241101,140200,2191177365,2170,2135,2170,2135,2117
|
|
20241101,140100,2186629635,2135,2135,2135,2135,0
|
|
20241101,140000,2186629635,2135,2135,2135,2135,0
|
|
20241101,135900,2186629635,2135,2115,2135,2110,596
|
|
20241101,135800,2185364620,2125,2125,2125,2125,300
|
|
20241101,135700,2184727120,2125,2125,2125,2125,511
|
|
20241101,135600,2183641245,2125,2125,2125,2125,1
|
|
20241101,135500,2183639120,2125,2115,2125,2115,2385
|
|
20241101,135400,2178592910,2120,2120,2120,2120,6
|
|
20241101,135300,2178580190,2115,2115,2115,2115,157
|
|
20241101,135200,2178248135,2125,2115,2125,2115,376
|
|
20241101,135100,2177452835,2125,2125,2125,2125,0
|
|
20241101,135000,2177452835,2125,2125,2125,2125,2
|
|
20241101,134900,2177448585,2130,2130,2130,2130,0
|
|
20241101,134800,2177448585,2130,2130,2130,2130,15
|
|
20241101,134700,2177416635,2135,2135,2135,2135,0
|
|
20241101,134600,2177416635,2135,2135,2135,2135,117
|
|
20241101,134500,2177166840,2125,2120,2155,2100,1536
|
|
20241101,134400,2173915995,2120,2120,2120,2120,0
|
|
20241101,134300,2173915995,2120,2120,2120,2120,220
|
|
20241101,134200,2173449595,2120,2120,2120,2120,0
|
|
20241101,134100,2173449595,2120,2120,2120,2120,12
|
|
20241101,134000,2173424155,2120,2110,2120,2110,19
|
|
20241101,133900,2173384015,2110,2110,2110,2110,2133
|
|
20241101,133800,2168883385,2120,2120,2120,2120,867
|
|
20241101,133700,2167045345,2120,2125,2125,2120,1500
|
|
20241101,133600,2163858635,2125,2125,2125,2125,0
|
|
20241101,133500,2163858635,2125,2125,2125,2125,0
|
|
20241101,133400,2163858635,2125,2125,2125,2125,0
|
|
20241101,133300,2163858635,2125,2125,2125,2125,3
|
|
20241101,133200,2163852260,2120,2120,2120,2120,182
|
|
20241101,133100,2163466420,2135,2120,2135,2120,250
|
|
20241101,133000,2162933555,2120,2090,2120,2090,976
|
|
20241101,132900,2160870155,2110,2110,2110,2110,14
|
|
20241101,132800,2160840615,2100,2100,2100,2100,0
|
|
20241101,132700,2160840615,2100,2095,2100,2090,7492
|
|
20241101,132600,2145172820,2090,2090,2090,2090,0
|
|
20241101,132500,2145172820,2090,2090,2090,2090,100
|
|
20241101,132400,2144963820,2090,2090,2090,2090,2000
|
|
20241101,132300,2140783820,2090,2095,2095,2090,652
|
|
20241101,132200,2139420280,2095,2095,2095,2095,0
|
|
20241101,132100,2139420280,2095,2105,2105,2090,1922
|
|
20241101,132000,2135392880,2105,2110,2110,2105,27
|
|
20241101,131900,2135336020,2110,2100,2110,2100,1002
|
|
20241101,131800,2133228440,2100,2115,2115,2080,7373
|
|
20241101,131700,2117848875,2125,2125,2125,2125,79
|
|
20241101,131600,2117681000,2125,2120,2155,2095,3666
|
|
20241101,131500,2109869225,2120,2150,2150,2120,4304
|
|
20241101,131400,2100679045,2155,2155,2155,2155,375
|
|
20241101,131300,2099870920,2160,2160,2160,2160,0
|
|
20241101,131200,2099870920,2160,2165,2165,2160,685
|
|
20241101,131100,2098389825,2170,2170,2170,2170,350
|
|
20241101,131000,2097630325,2175,2175,2175,2175,1497
|
|
20241101,130900,2094374350,2175,2175,2175,2175,1
|
|
20241101,130800,2094372175,2170,2170,2170,2170,0
|
|
20241101,130700,2094372175,2170,2170,2170,2170,322
|
|
20241101,130600,2093673435,2170,2170,2170,2165,698
|
|
20241101,130500,2092158825,2175,2175,2175,2170,37
|
|
20241101,130400,2092078515,2175,2170,2175,2170,789
|
|
20241101,130300,2090366365,2165,2170,2170,2165,137
|
|
20241101,130200,2090069740,2170,2170,2170,2170,234
|
|
20241101,130100,2089561960,2170,2170,2175,2170,29
|
|
20241101,130000,2089498955,2170,2170,2170,2170,190
|
|
20241101,125900,2089086655,2175,2175,2175,2170,135
|
|
20241101,125800,2088793055,2175,2175,2175,2175,4
|
|
20241101,125700,2088784355,2170,2170,2170,2170,6
|
|
20241101,125600,2088771335,2165,2160,2165,2160,3
|
|
20241101,125500,2088764845,2160,2170,2170,2160,802
|
|
20241101,125400,2087027665,2170,2170,2170,2170,0
|
|
20241101,125300,2087027665,2170,2160,2170,2160,738
|
|
20241101,125200,2085429295,2160,2160,2160,2160,25
|
|
20241101,125100,2085375295,2170,2165,2170,2165,200
|
|
20241101,125000,2084942280,2150,2150,2150,2150,0
|
|
20241101,124900,2084942280,2150,2150,2150,2150,448
|
|
20241101,124800,2083979080,2145,2170,2170,2145,503
|
|
20241101,124700,2082896725,2175,2175,2175,2175,50
|
|
20241101,124600,2082787975,2175,2175,2175,2175,0
|
|
20241101,124500,2082787975,2175,2175,2175,2175,19
|
|
20241101,124400,2082746650,2175,2175,2175,2175,1
|
|
20241101,124300,2082744475,2155,2175,2175,2155,227
|
|
20241101,124200,2082252765,2170,2170,2170,2170,5
|
|
20241101,124100,2082241915,2175,2175,2175,2175,67
|
|
20241101,124000,2082096190,2175,2175,2175,2175,1
|
|
20241101,123900,2082094015,2170,2155,2170,2155,544
|
|
20241101,123800,2080915335,2175,2175,2175,2175,449
|
|
20241101,123700,2079938760,2175,2175,2175,2175,1
|
|
20241101,123600,2079936585,2170,2165,2170,2165,251
|
|
20241101,123500,2079391975,2145,2155,2155,2145,263
|
|
20241101,123400,2078826840,2175,2150,2175,2150,1345
|
|
20241101,123300,2075927155,2150,2140,2150,2140,1030
|
|
20241101,123200,2073720685,2145,2145,2145,2145,40
|
|
20241101,123100,2073634885,2150,2150,2150,2150,0
|
|
20241101,123000,2073634885,2150,2150,2150,2150,266
|
|
20241101,122900,2073062985,2150,2150,2150,2150,74
|
|
20241101,122800,2072903885,2155,2150,2155,2150,252
|
|
20241101,122700,2072361855,2155,2155,2155,2155,0
|
|
20241101,122600,2072361855,2155,2130,2155,2130,34
|
|
20241101,122500,2072289310,2130,2130,2130,2130,134
|
|
20241101,122400,2072003890,2130,2130,2130,2130,0
|
|
20241101,122300,2072003890,2130,2160,2160,2130,679
|
|
20241101,122200,2070552475,2165,2165,2165,2165,0
|
|
20241101,122100,2070552475,2165,2165,2165,2165,46
|
|
20241101,122000,2070452885,2165,2165,2165,2165,139
|
|
20241101,121900,2070151950,2165,2165,2165,2165,0
|
|
20241101,121800,2070151950,2165,2175,2175,2165,1450
|
|
20241101,121700,2067011090,2175,2175,2175,2175,206
|
|
20241101,121600,2066563040,2180,2180,2180,2180,82
|
|
20241101,121500,2066384280,2180,2185,2185,2180,152
|
|
20241101,121400,2066052915,2195,2195,2195,2195,530
|
|
20241101,121300,2064889565,2195,2195,2195,2195,12
|
|
20241101,121200,2064863225,2200,2175,2200,2175,46
|
|
20241101,121100,2064762065,2200,2180,2205,2180,16888
|
|
20241101,121000,2027616195,2180,2175,2180,2170,352
|
|
20241101,120900,2026851040,2165,2160,2180,2160,2062
|
|
20241101,120800,2022388600,2160,2145,2160,2145,2019
|
|
20241101,120700,2018042785,2140,2140,2145,2140,7
|
|
20241101,120600,2018027800,2150,2150,2150,2150,0
|
|
20241101,120500,2018027800,2150,2140,2155,2120,705
|
|
20241101,120400,2016516030,2130,2120,2130,2120,1026
|
|
20241101,120300,2014337520,2120,2120,2120,2120,294
|
|
20241101,120200,2013714240,2120,2120,2120,2120,1
|
|
20241101,120100,2013712120,2120,2120,2140,2095,984
|
|
20241101,120000,2011625545,2120,2120,2120,2100,360
|
|
20241101,115900,2010869425,2120,2100,2120,2100,44
|
|
20241101,115800,2010776865,2095,2075,2095,2075,1044
|
|
20241101,115700,2008591420,2095,2060,2095,2060,404
|
|
20241101,115600,2007754770,2060,2060,2060,2060,205
|
|
20241101,115500,2007332470,2060,2055,2060,2055,11
|
|
20241101,115400,2007309860,2060,2050,2060,2050,872
|
|
20241101,115300,2005517645,2050,2050,2050,2050,46
|
|
20241101,115200,2005423345,2050,2050,2050,2050,1
|
|
20241101,115100,2005421295,2050,2050,2050,2050,1
|
|
20241101,115000,2005419245,2045,2030,2045,2030,63
|
|
20241101,114900,2005290425,2030,2030,2030,2030,885
|
|
20241101,114800,2003493875,2030,2040,2040,2030,178
|
|
20241101,114700,2003131285,2045,2045,2045,2045,2
|
|
20241101,114600,2003127195,2040,2030,2040,2025,94
|
|
20241101,114500,2002935760,2045,2050,2050,2045,204
|
|
20241101,114400,2002518570,2055,2045,2055,2045,354
|
|
20241101,114300,2001794305,2045,2040,2045,2015,2095
|
|
20241101,114200,1997550765,2045,2045,2045,2040,49
|
|
20241101,114100,1997450745,2040,2045,2045,2040,545
|
|
20241101,114000,1996338720,2040,2050,2050,2040,500
|
|
20241101,113900,1995318135,2065,2065,2065,2065,3
|
|
20241101,113800,1995311940,2065,2065,2065,2065,1
|
|
20241101,113700,1995309875,2065,2065,2065,2065,2
|
|
20241101,113600,1995305745,2070,2060,2070,2040,3759
|
|
20241101,113500,1987611305,2070,2070,2070,2070,128
|
|
20241101,113400,1987346345,2075,2075,2075,2070,49
|
|
20241101,113300,1987244855,2070,2070,2070,2070,65
|
|
20241101,113200,1987110305,2070,2075,2075,2045,538
|
|
20241101,113100,1986000245,2065,2060,2065,2060,231
|
|
20241101,113000,1985524235,2060,2060,2060,2060,185
|
|
20241101,112900,1985143135,2060,2055,2060,2055,231
|
|
20241101,112800,1984668410,2050,2050,2050,2050,123
|
|
20241101,112700,1984416260,2050,2055,2055,2050,107
|
|
20241101,112600,1984196625,2055,2060,2060,2055,8
|
|
20241101,112500,1984180155,2045,2070,2070,2045,12613
|
|
20241101,112400,1958297655,2060,2065,2070,2060,965
|
|
20241101,112300,1956306785,2070,2065,2070,2065,202
|
|
20241101,112200,1955889645,2065,2055,2065,2055,4587
|
|
20241101,112100,1946450640,2060,2060,2060,2055,6493
|
|
20241101,112000,1933101820,2060,2115,2115,2055,9004
|
|
20241101,111900,1914287885,2130,2130,2130,2130,0
|
|
20241101,111800,1914287885,2130,2130,2130,2130,0
|
|
20241101,111700,1914287885,2130,2135,2135,2130,2
|
|
20241101,111600,1914283620,2135,2130,2135,2130,553
|
|
20241101,111500,1913105725,2135,2120,2135,2110,3700
|
|
20241101,111400,1905293090,2110,2130,2145,2110,16410
|
|
20241101,111300,1870529615,2130,2165,2165,2130,2337
|
|
20241101,111200,1865539995,2165,2140,2165,2135,727
|
|
20241101,111100,1863984960,2155,2150,2155,2135,3865
|
|
20241101,111000,1855712730,2160,2150,2160,2150,136
|
|
20241101,110900,1855420320,2150,2155,2155,2150,712
|
|
20241101,110800,1853886470,2160,2160,2160,2160,3476
|
|
20241101,110700,1846378310,2160,2160,2160,2160,109
|
|
20241101,110600,1846142870,2160,2160,2160,2160,490
|
|
20241101,110500,1845084470,2160,2175,2175,2160,114
|
|
20241101,110400,1844838030,2160,2165,2175,2160,2919
|
|
20241101,110300,1838532710,2180,2180,2180,2180,0
|
|
20241101,110200,1838532710,2180,2180,2180,2180,31
|
|
20241101,110100,1838465130,2165,2170,2170,2165,70
|
|
20241101,110000,1838313575,2180,2180,2180,2180,0
|
|
20241101,105900,1838313575,2180,2175,2180,2175,2928
|
|
20241101,105800,1831945125,2160,2175,2175,2160,2758
|
|
20241101,105700,1825975120,2170,2190,2190,2165,952
|
|
20241101,105600,1823900590,2195,2195,2195,2195,0
|
|
20241101,105500,1823900590,2195,2180,2195,2180,817
|
|
20241101,105400,1822119515,2195,2175,2195,2175,118
|
|
20241101,105300,1821862830,2175,2175,2175,2175,284
|
|
20241101,105200,1821245130,2175,2170,2175,2170,69
|
|
20241101,105100,1821095320,2170,2165,2170,2165,55
|
|
20241101,105000,1820976195,2165,2165,2165,2165,462
|
|
20241101,104900,1819975965,2175,2165,2175,2165,172
|
|
20241101,104800,1819603415,2165,2180,2180,2165,4743
|
|
20241101,104700,1809299245,2190,2195,2195,2190,289
|
|
20241101,104600,1808666240,2195,2195,2195,2195,4
|
|
20241101,104500,1808657460,2200,2200,2200,2200,1
|
|
20241101,104400,1808655260,2200,2200,2200,2200,0
|
|
20241101,104300,1808655260,2200,2200,2200,2200,155
|
|
20241101,104200,1808314260,2195,2200,2200,2195,31
|
|
20241101,104100,1808246065,2200,2200,2200,2200,100
|
|
20241101,104000,1808026065,2200,2200,2200,2180,102
|
|
20241101,103900,1807803610,2180,2190,2190,2180,54
|
|
20241101,103800,1807685880,2180,2190,2190,2180,11
|
|
20241101,103700,1807661880,2195,2200,2200,2195,104
|
|
20241101,103600,1807433395,2200,2200,2200,2200,2
|
|
20241101,103500,1807428995,2195,2190,2200,2190,838
|
|
20241101,103400,1805586180,2190,2190,2190,2190,4
|
|
20241101,103300,1805577420,2190,2180,2190,2180,261
|
|
20241101,103200,1805007145,2185,2185,2185,2185,4
|
|
20241101,103100,1804998405,2180,2180,2180,2180,0
|
|
20241101,103000,1804998405,2180,2175,2180,2175,105
|
|
20241101,102900,1804769655,2180,2175,2180,2175,109
|
|
20241101,102800,1804532160,2185,2185,2185,2185,113
|
|
20241101,102700,1804285255,2170,2170,2175,2170,259
|
|
20241101,102600,1803722975,2170,2185,2190,2165,2785
|
|
20241101,102500,1797671020,2210,2210,2210,2210,1
|
|
20241101,102400,1797668810,2200,2180,2200,2180,190
|
|
20241101,102300,1797251875,2185,2195,2195,2180,1874
|
|
20241101,102200,1793164675,2185,2185,2185,2185,700
|
|
20241101,102100,1791635175,2185,2185,2185,2185,2764
|
|
20241101,102000,1785595835,2195,2190,2195,2190,225
|
|
20241101,101900,1785103035,2190,2190,2195,2185,4043
|
|
20241101,101800,1776266995,2195,2190,2195,2190,6
|
|
20241101,101700,1776253830,2195,2200,2200,2190,986
|
|
20241101,101600,1774094030,2205,2195,2205,2195,14
|
|
20241101,101500,1774063285,2195,2215,2215,2195,271
|
|
20241101,101400,1773463220,2215,2190,2215,2190,2132
|
|
20241101,101300,1768790065,2190,2210,2210,2190,212
|
|
20241101,101200,1768325725,2185,2195,2195,2185,749
|
|
20241101,101100,1766688025,2195,2205,2205,2195,1317
|
|
20241101,101000,1763796405,2205,2210,2210,2205,399
|
|
20241101,100900,1762916605,2210,2210,2210,2210,1029
|
|
20241101,100800,1760642515,2210,2210,2210,2210,132
|
|
20241101,100700,1760350795,2215,2220,2220,2205,5144
|
|
20241101,100600,1748977065,2220,2215,2220,2205,507
|
|
20241101,100500,1747854420,2210,2225,2225,2210,822
|
|
20241101,100400,1746030525,2225,2205,2225,2195,4561
|
|
20241101,100300,1735941140,2210,2210,2210,2205,1069
|
|
20241101,100200,1733583885,2205,2210,2210,2205,558
|
|
20241101,100100,1732353465,2205,2215,2215,2205,2519
|
|
20241101,100000,1726776080,2215,2195,2225,2195,5511
|
|
20241101,095900,1714577680,2200,2195,2200,2190,7655
|
|
20241101,095800,1697740595,2190,2200,2200,2190,5741
|
|
20241101,095700,1685118160,2205,2190,2210,2190,3009
|
|
20241101,095600,1678497175,2190,2185,2190,2185,3240
|
|
20241101,095500,1671414060,2185,2170,2200,2170,2354
|
|
20241101,095400,1666254065,2190,2170,2200,2170,10127
|
|
20241101,095300,1644131065,2165,2155,2165,2155,1101
|
|
20241101,095200,1641751175,2155,2150,2155,2150,3
|
|
20241101,095100,1641744720,2145,2140,2155,2140,1372
|
|
20241101,095000,1638788305,2140,2130,2150,2130,4416
|
|
20241101,094900,1629311680,2130,2140,2140,2130,501
|
|
20241101,094800,1628244410,2140,2120,2140,2120,1072
|
|
20241101,094700,1625957660,2120,2125,2125,2120,1808
|
|
20241101,094600,1622121155,2125,2120,2130,2120,464
|
|
20241101,094500,1621136770,2120,2120,2130,2120,1720
|
|
20241101,094400,1617489310,2120,2140,2145,2115,9682
|
|
20241101,094300,1596845155,2145,2150,2150,2145,3497
|
|
20241101,094200,1589342625,2150,2150,2155,2150,1023
|
|
20241101,094100,1587143045,2150,2150,2150,2150,1048
|
|
20241101,094000,1584889845,2150,2150,2150,2150,1850
|
|
20241101,093900,1580912345,2150,2155,2155,2150,223
|
|
20241101,093800,1580432075,2155,2165,2165,2155,1342
|
|
20241101,093700,1577539815,2170,2170,2170,2170,155
|
|
20241101,093600,1577203465,2170,2155,2170,2155,2541
|
|
20241101,093500,1571711820,2155,2160,2160,2155,1097
|
|
20241101,093400,1569343145,2160,2165,2170,2160,1924
|
|
20241101,093300,1565185685,2150,2140,2160,2140,3239
|
|
20241101,093200,1558229640,2140,2160,2160,2140,3181
|
|
20241101,093100,1551391970,2165,2165,2165,2150,2417
|
|
20241101,093000,1546187070,2155,2135,2180,2135,4793
|
|
20241101,092900,1535849890,2120,2155,2155,2110,16559
|
|
20241101,092800,1500516050,2155,2185,2190,2155,4612
|
|
20241101,092700,1490545840,2170,2165,2190,2160,16379
|
|
20241101,092600,1454782350,2165,2175,2175,2165,4737
|
|
20241101,092500,1444512995,2175,2205,2205,2175,8308
|
|
20241101,092400,1426405240,2190,2195,2210,2185,5721
|
|
20241101,092300,1413789750,2195,2175,2195,2175,5696
|
|
20241101,092200,1401314625,2180,2190,2190,2175,2904
|
|
20241101,092100,1394976080,2190,2185,2215,2180,8484
|
|
20241101,092000,1376330475,2185,2150,2195,2150,18876
|
|
20241101,091900,1335300825,2150,2155,2165,2150,14537
|
|
20241101,091800,1303969600,2175,2175,2175,2175,0
|
|
20241101,091700,1303969600,2175,2210,2215,2175,18496
|
|
20241101,091600,1263272575,2210,2230,2230,2210,9520
|
|
20241101,091500,1242106575,2235,2250,2250,2235,7411
|
|
20241101,091400,1225455310,2250,2255,2260,2250,8017
|
|
20241101,091300,1207395470,2260,2220,2270,2220,18681
|
|
20241101,091200,1165247830,2240,2275,2275,2210,28613
|
|
20241101,091100,1101285265,2275,2310,2315,2270,9306
|
|
20241101,091000,1079984075,2315,2275,2320,2275,26315
|
|
20241101,090900,1019468880,2280,2275,2285,2270,20622
|
|
20241101,090800,972502885,2275,2310,2315,2275,12487
|
|
20241101,090700,943952360,2315,2335,2335,2300,24112
|
|
20241101,090600,887950315,2335,2335,2345,2275,56248
|
|
20241101,090500,758420440,2345,2340,2370,2315,40940
|
|
20241101,090400,662313755,2365,2400,2400,2255,97062
|
|
20241101,090300,435005185,2400,2415,2415,2360,84616
|
|
20241101,090200,231977225,2415,2415,2415,2415,0
|
|
20241101,090100,231977225,2415,2345,2415,2250,58777
|
|
20241101,090000,92856610,2340,2200,2380,2135,41112
|