651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194800,339175390,9000,9000,9000,9000,2687
|
|
20241101,194700,339175390,9000,9000,9000,9000,0
|
|
20241101,194600,339175390,9000,9000,9000,9000,0
|
|
20241101,194500,339175390,9000,9000,9000,9000,0
|
|
20241101,194400,339175390,9000,9000,9000,9000,0
|
|
20241101,194300,339175390,9000,9000,9000,9000,0
|
|
20241101,194200,339175390,9000,9000,9000,9000,0
|
|
20241101,194100,339175390,9000,9000,9000,9000,0
|
|
20241101,194000,339175390,9000,9000,9000,9000,0
|
|
20241101,193900,339175390,9000,9000,9000,9000,0
|
|
20241101,193800,339175390,9000,9000,9000,9000,0
|
|
20241101,193700,339175390,9000,9000,9000,9000,0
|
|
20241101,193600,339175390,9000,9000,9000,9000,0
|
|
20241101,193500,339175390,9000,9000,9000,9000,0
|
|
20241101,193400,339175390,9000,9000,9000,9000,0
|
|
20241101,193300,339175390,9000,9000,9000,9000,0
|
|
20241101,193200,339175390,9000,9000,9000,9000,0
|
|
20241101,193100,339175390,9000,9000,9000,9000,0
|
|
20241101,193000,339175390,9000,9000,9000,9000,0
|
|
20241101,192900,339175390,9000,9000,9000,9000,0
|
|
20241101,192800,339175390,9000,9000,9000,9000,0
|
|
20241101,192700,339175390,9000,9000,9000,9000,0
|
|
20241101,192600,339175390,9000,9000,9000,9000,0
|
|
20241101,192500,339175390,9000,9000,9000,9000,0
|
|
20241101,192400,339175390,9000,9000,9000,9000,0
|
|
20241101,192300,339175390,9000,9000,9000,9000,0
|
|
20241101,192200,339175390,9000,9000,9000,9000,0
|
|
20241101,192100,339175390,9000,9000,9000,9000,0
|
|
20241101,192000,339175390,9000,9000,9000,9000,0
|
|
20241101,191900,339175390,9000,9000,9000,9000,0
|
|
20241101,191800,339175390,9000,9000,9000,9000,2687
|
|
20241101,191700,339175390,9000,9000,9000,9000,0
|
|
20241101,191600,339175390,9000,9000,9000,9000,0
|
|
20241101,191500,339175390,9000,9000,9000,9000,0
|
|
20241101,191400,339175390,9000,9000,9000,9000,0
|
|
20241101,191300,339175390,9000,9000,9000,9000,0
|
|
20241101,191200,339175390,9000,9000,9000,9000,0
|
|
20241101,191100,339175390,9000,9000,9000,9000,0
|
|
20241101,191000,339175390,9000,9000,9000,9000,0
|
|
20241101,190900,339175390,9000,9000,9000,9000,0
|
|
20241101,190800,339175390,9000,9000,9000,9000,0
|
|
20241101,190700,339175390,9000,9000,9000,9000,0
|
|
20241101,190600,339175390,9000,9000,9000,9000,0
|
|
20241101,190500,339175390,9000,9000,9000,9000,0
|
|
20241101,190400,339175390,9000,9000,9000,9000,0
|
|
20241101,190300,339175390,9000,9000,9000,9000,0
|
|
20241101,190200,339175390,9000,9000,9000,9000,0
|
|
20241101,190100,339175390,9000,9000,9000,9000,0
|
|
20241101,190000,339175390,9000,9000,9000,9000,0
|
|
20241101,185900,339175390,9000,9000,9000,9000,0
|
|
20241101,185800,339175390,9000,9000,9000,9000,0
|
|
20241101,185700,339175390,9000,9000,9000,9000,0
|
|
20241101,185600,339175390,9000,9000,9000,9000,0
|
|
20241101,185500,339175390,9000,9000,9000,9000,0
|
|
20241101,185400,339175390,9000,9000,9000,9000,0
|
|
20241101,185300,339175390,9000,9000,9000,9000,0
|
|
20241101,185200,339175390,9000,9000,9000,9000,0
|
|
20241101,185100,339175390,9000,9000,9000,9000,0
|
|
20241101,185000,339175390,9000,9000,9000,9000,0
|
|
20241101,184900,339175390,9000,9000,9000,9000,0
|
|
20241101,184800,339175390,9000,9000,9000,9000,2687
|
|
20241101,184700,339175390,9000,9000,9000,9000,0
|
|
20241101,184600,339175390,9000,9000,9000,9000,0
|
|
20241101,184500,339175390,9000,9000,9000,9000,0
|
|
20241101,184400,339175390,9000,9000,9000,9000,0
|
|
20241101,184300,339175390,9000,9000,9000,9000,0
|
|
20241101,184200,339175390,9000,9000,9000,9000,0
|
|
20241101,184100,339175390,9000,9000,9000,9000,0
|
|
20241101,184000,339175390,9000,9000,9000,9000,0
|
|
20241101,183900,339175390,9000,9000,9000,9000,0
|
|
20241101,183800,339175390,9000,9000,9000,9000,0
|
|
20241101,183700,339175390,9000,9000,9000,9000,0
|
|
20241101,183600,339175390,9000,9000,9000,9000,0
|
|
20241101,183500,339175390,9000,9000,9000,9000,0
|
|
20241101,183400,339175390,9000,9000,9000,9000,0
|
|
20241101,183300,339175390,9000,9000,9000,9000,0
|
|
20241101,183200,339175390,9000,9000,9000,9000,0
|
|
20241101,183100,339175390,9000,9000,9000,9000,0
|
|
20241101,183000,339175390,9000,9000,9000,9000,0
|
|
20241101,182900,339175390,9000,9000,9000,9000,0
|
|
20241101,182800,339175390,9000,9000,9000,9000,0
|
|
20241101,182700,339175390,9000,9000,9000,9000,0
|
|
20241101,182600,339175390,9000,9000,9000,9000,0
|
|
20241101,182500,339175390,9000,9000,9000,9000,0
|
|
20241101,182400,339175390,9000,9000,9000,9000,0
|
|
20241101,182300,339175390,9000,9000,9000,9000,0
|
|
20241101,182200,339175390,9000,9000,9000,9000,0
|
|
20241101,182100,339175390,9000,9000,9000,9000,0
|
|
20241101,182000,339175390,9000,9000,9000,9000,0
|
|
20241101,181900,339175390,9000,9000,9000,9000,0
|
|
20241101,181800,339175390,9000,9000,9000,9000,2687
|
|
20241101,181700,339175390,9000,9000,9000,9000,0
|
|
20241101,181600,339175390,9000,9000,9000,9000,0
|
|
20241101,181500,339175390,9000,9000,9000,9000,0
|
|
20241101,181400,339175390,9000,9000,9000,9000,0
|
|
20241101,181300,339175390,9000,9000,9000,9000,0
|
|
20241101,181200,339175390,9000,9000,9000,9000,0
|
|
20241101,181100,339175390,9000,9000,9000,9000,0
|
|
20241101,181000,339175390,9000,9000,9000,9000,0
|
|
20241101,180900,339175390,9000,9000,9000,9000,0
|
|
20241101,180800,339175390,9000,9000,9000,9000,0
|
|
20241101,180700,339175390,9000,9000,9000,9000,0
|
|
20241101,180600,339175390,9000,9000,9000,9000,0
|
|
20241101,180500,339175390,9000,9000,9000,9000,0
|
|
20241101,180400,339175390,9000,9000,9000,9000,0
|
|
20241101,180300,339175390,9000,9000,9000,9000,0
|
|
20241101,180200,339175390,9000,9000,9000,9000,0
|
|
20241101,180100,339175390,9000,9000,9000,9000,0
|
|
20241101,180000,339175390,9000,9000,9000,9000,0
|
|
20241101,175900,339175390,9000,9000,9000,9000,0
|
|
20241101,175800,339175390,9000,9000,9000,9000,0
|
|
20241101,175700,339175390,9000,9000,9000,9000,0
|
|
20241101,175600,339175390,9000,9000,9000,9000,0
|
|
20241101,175500,339175390,9000,9000,9000,9000,0
|
|
20241101,175400,339175390,9000,9000,9000,9000,0
|
|
20241101,175300,339175390,9000,9000,9000,9000,0
|
|
20241101,175200,339175390,9000,9000,9000,9000,0
|
|
20241101,175100,339175390,9000,9000,9000,9000,0
|
|
20241101,175000,339175390,9000,9000,9000,9000,0
|
|
20241101,174900,339175390,9000,9000,9000,9000,0
|
|
20241101,174800,339175390,9000,9000,9000,9000,2687
|
|
20241101,174700,339175390,9000,9000,9000,9000,0
|
|
20241101,174600,339175390,9000,9000,9000,9000,0
|
|
20241101,174500,339175390,9000,9000,9000,9000,0
|
|
20241101,174400,339175390,9000,9000,9000,9000,0
|
|
20241101,174300,339175390,9000,9000,9000,9000,0
|
|
20241101,174200,339175390,9000,9000,9000,9000,0
|
|
20241101,174100,339175390,9000,9000,9000,9000,0
|
|
20241101,174000,339175390,9000,9000,9000,9000,0
|
|
20241101,173900,339175390,9000,9000,9000,9000,0
|
|
20241101,173800,339175390,9000,9000,9000,9000,0
|
|
20241101,173700,339175390,9000,9000,9000,9000,0
|
|
20241101,173600,339175390,9000,9000,9000,9000,0
|
|
20241101,173500,339175390,9000,9000,9000,9000,0
|
|
20241101,173400,339175390,9000,9000,9000,9000,0
|
|
20241101,173300,339175390,9000,9000,9000,9000,0
|
|
20241101,173200,339175390,9000,9000,9000,9000,0
|
|
20241101,173100,339175390,9000,9000,9000,9000,0
|
|
20241101,173000,339175390,9000,9000,9000,9000,0
|
|
20241101,172900,339175390,9000,9000,9000,9000,0
|
|
20241101,172800,339175390,9000,9000,9000,9000,0
|
|
20241101,172700,339175390,9000,9000,9000,9000,0
|
|
20241101,172600,339175390,9000,9000,9000,9000,0
|
|
20241101,172500,339175390,9000,9000,9000,9000,0
|
|
20241101,172400,339175390,9000,9000,9000,9000,0
|
|
20241101,172300,339175390,9000,9000,9000,9000,0
|
|
20241101,172200,339175390,9000,9000,9000,9000,0
|
|
20241101,172100,339175390,9000,9000,9000,9000,0
|
|
20241101,172000,339175390,9000,9000,9000,9000,0
|
|
20241101,171900,339175390,9000,9000,9000,9000,0
|
|
20241101,171800,339175390,9000,9000,9000,9000,2687
|
|
20241101,171700,339175390,9000,9000,9000,9000,0
|
|
20241101,171600,339175390,9000,9000,9000,9000,0
|
|
20241101,171500,339175390,9000,9000,9000,9000,0
|
|
20241101,171400,339175390,9000,9000,9000,9000,0
|
|
20241101,171300,339175390,9000,9000,9000,9000,0
|
|
20241101,171200,339175390,9000,9000,9000,9000,0
|
|
20241101,171100,339175390,9000,9000,9000,9000,0
|
|
20241101,171000,339175390,9000,9000,9000,9000,0
|
|
20241101,170900,339175390,9000,9000,9000,9000,0
|
|
20241101,170800,339175390,9000,9000,9000,9000,0
|
|
20241101,170700,339175390,9000,9000,9000,9000,0
|
|
20241101,170600,339175390,9000,9000,9000,9000,0
|
|
20241101,170500,339175390,9000,9000,9000,9000,0
|
|
20241101,170400,339175390,9000,9000,9000,9000,0
|
|
20241101,170300,339175390,9000,9000,9000,9000,0
|
|
20241101,170200,339175390,9000,9000,9000,9000,0
|
|
20241101,170100,339175390,9000,9000,9000,9000,0
|
|
20241101,170000,339175390,9000,9000,9000,9000,0
|
|
20241101,165900,339175390,9000,9000,9000,9000,0
|
|
20241101,165800,339175390,9000,9000,9000,9000,0
|
|
20241101,165700,339175390,9000,9000,9000,9000,0
|
|
20241101,165600,339175390,9000,9000,9000,9000,0
|
|
20241101,165500,339175390,9000,9000,9000,9000,0
|
|
20241101,165400,339175390,9000,9000,9000,9000,0
|
|
20241101,165300,339175390,9000,9000,9000,9000,0
|
|
20241101,165200,339175390,9000,9000,9000,9000,0
|
|
20241101,165100,339175390,9000,9000,9000,9000,0
|
|
20241101,165000,339175390,9000,9000,9000,9000,0
|
|
20241101,164900,339175390,9000,9000,9000,9000,0
|
|
20241101,164800,339175390,9000,9000,9000,9000,2687
|
|
20241101,164700,339175390,9000,9000,9000,9000,0
|
|
20241101,164600,339175390,9000,9000,9000,9000,0
|
|
20241101,164500,339175390,9000,9000,9000,9000,0
|
|
20241101,164400,339175390,9000,9000,9000,9000,0
|
|
20241101,164300,339175390,9000,9000,9000,9000,0
|
|
20241101,164200,339175390,9000,9000,9000,9000,0
|
|
20241101,164100,339175390,9000,9000,9000,9000,0
|
|
20241101,164000,339175390,9000,9000,9000,9000,0
|
|
20241101,163900,339175390,9000,9000,9000,9000,0
|
|
20241101,163800,339175390,9000,9000,9000,9000,0
|
|
20241101,163700,339175390,9000,9000,9000,9000,0
|
|
20241101,163600,339175390,9000,9000,9000,9000,0
|
|
20241101,163500,339175390,9000,9000,9000,9000,0
|
|
20241101,163400,339175390,9000,9000,9000,9000,0
|
|
20241101,163300,339175390,9000,9000,9000,9000,0
|
|
20241101,163200,339175390,9000,9000,9000,9000,0
|
|
20241101,163100,339175390,9000,9000,9000,9000,0
|
|
20241101,163000,339175390,9000,9000,9000,9000,0
|
|
20241101,162900,339175390,9000,9000,9000,9000,0
|
|
20241101,162800,339175390,9000,9000,9000,9000,0
|
|
20241101,162700,339175390,9000,9000,9000,9000,0
|
|
20241101,162600,339175390,9000,9000,9000,9000,0
|
|
20241101,162500,339175390,9000,9000,9000,9000,0
|
|
20241101,162400,339175390,9000,9000,9000,9000,0
|
|
20241101,162300,339175390,9000,9000,9000,9000,0
|
|
20241101,162200,339175390,9000,9000,9000,9000,0
|
|
20241101,162100,339175390,9000,9000,9000,9000,0
|
|
20241101,162000,339175390,9000,9000,9000,9000,0
|
|
20241101,161900,339175390,9000,9000,9000,9000,0
|
|
20241101,161800,339175390,9000,9000,9000,9000,2687
|
|
20241101,161700,339175390,9000,9000,9000,9000,0
|
|
20241101,161600,339175390,9000,9000,9000,9000,0
|
|
20241101,161500,339175390,9000,9000,9000,9000,0
|
|
20241101,161400,339175390,9000,9000,9000,9000,0
|
|
20241101,161300,339175390,9000,9000,9000,9000,0
|
|
20241101,161200,339175390,9000,9000,9000,9000,0
|
|
20241101,161100,339175390,9000,9000,9000,9000,0
|
|
20241101,161000,339175390,9000,9000,9000,9000,0
|
|
20241101,160900,339175390,9000,9000,9000,9000,0
|
|
20241101,160800,339175390,9000,9000,9000,9000,0
|
|
20241101,160700,339175390,9000,9000,9000,9000,0
|
|
20241101,160600,339175390,9000,9000,9000,9000,0
|
|
20241101,160500,339175390,9000,9000,9000,9000,0
|
|
20241101,160400,339175390,9000,9000,9000,9000,0
|
|
20241101,160300,339175390,9000,9000,9000,9000,0
|
|
20241101,160200,339175390,9000,9000,9000,9000,0
|
|
20241101,160100,339175390,9000,9000,9000,9000,0
|
|
20241101,160000,339175390,9000,9000,9000,9000,0
|
|
20241101,155900,339175390,9000,9000,9000,9000,0
|
|
20241101,155800,339175390,9000,9000,9000,9000,0
|
|
20241101,155700,339175390,9000,9000,9000,9000,0
|
|
20241101,155600,339175390,9000,9000,9000,9000,0
|
|
20241101,155500,339175390,9000,9000,9000,9000,0
|
|
20241101,155400,339175390,9000,9000,9000,9000,0
|
|
20241101,155300,339175390,9000,9000,9000,9000,0
|
|
20241101,155200,339175390,9000,9000,9000,9000,0
|
|
20241101,155100,339175390,9000,9000,9000,9000,0
|
|
20241101,155000,339175390,9000,9000,9000,9000,0
|
|
20241101,154900,339175390,9000,9000,9000,9000,0
|
|
20241101,154800,339175390,9000,9000,9000,9000,2687
|
|
20241101,154700,339175390,9000,9000,9000,9000,0
|
|
20241101,154600,339175390,9000,9000,9000,9000,0
|
|
20241101,154500,339175390,9000,9000,9000,9000,0
|
|
20241101,154400,339175390,9000,9000,9000,9000,0
|
|
20241101,154300,339175390,9000,9000,9000,9000,0
|
|
20241101,154200,339175390,9000,9000,9000,9000,0
|
|
20241101,154100,339175390,9000,9000,9000,9000,0
|
|
20241101,154000,339175390,9000,9000,9000,9000,0
|
|
20241101,153900,339175390,9000,9000,9000,9000,0
|
|
20241101,153800,339175390,9000,9000,9000,9000,0
|
|
20241101,153700,339175390,9000,9000,9000,9000,0
|
|
20241101,153600,339175390,9000,9000,9000,9000,0
|
|
20241101,153500,339175390,9000,9000,9000,9000,0
|
|
20241101,153400,339175390,9000,9000,9000,9000,0
|
|
20241101,153300,339175390,9000,9000,9000,9000,0
|
|
20241101,153200,339175390,9000,9000,9000,9000,0
|
|
20241101,153100,339175390,9000,9000,9000,9000,0
|
|
20241101,153000,339175390,9000,9000,9000,9000,2687
|
|
20241101,152900,314992390,9000,9000,9000,9000,0
|
|
20241101,152800,314992390,9000,9000,9000,9000,0
|
|
20241101,152700,314992390,9000,9000,9000,9000,0
|
|
20241101,152600,314992390,9000,9000,9000,9000,0
|
|
20241101,152500,314992390,9000,9000,9000,9000,0
|
|
20241101,152400,314992390,9000,9000,9000,9000,0
|
|
20241101,152300,314992390,9000,9000,9000,9000,0
|
|
20241101,152200,314992390,9000,9000,9000,9000,0
|
|
20241101,152100,314992390,9000,9000,9000,9000,0
|
|
20241101,152000,314992390,9000,9000,9000,9000,0
|
|
20241101,151900,314992390,9000,8980,9000,8980,1879
|
|
20241101,151800,298102920,8980,8960,8980,8960,823
|
|
20241101,151700,290720290,8960,8950,8960,8950,115
|
|
20241101,151600,289690670,8830,8830,8830,8830,30
|
|
20241101,151500,289425770,8960,8960,8960,8960,52
|
|
20241101,151400,288959850,8960,8960,8960,8960,0
|
|
20241101,151300,288959850,8960,8950,8960,8950,10
|
|
20241101,151200,288870260,8950,8950,8950,8950,46
|
|
20241101,151100,288458560,8930,8960,8970,8930,267
|
|
20241101,151000,286072890,8950,8730,8950,8730,646
|
|
20241101,150900,280291650,8950,8950,8950,8950,46
|
|
20241101,150800,279879950,8950,8950,8950,8950,3
|
|
20241101,150700,279853100,8950,8700,8950,8700,1159
|
|
20241101,150600,269749300,8700,8710,8710,8700,174
|
|
20241101,150500,268235300,8700,8700,8700,8700,78
|
|
20241101,150400,267556700,8710,8710,8710,8710,0
|
|
20241101,150300,267556700,8710,8710,8710,8710,0
|
|
20241101,150200,267556700,8710,8710,8710,8710,0
|
|
20241101,150100,267556700,8710,8710,8720,8710,235
|
|
20241101,150000,265508880,8940,8940,8940,8940,0
|
|
20241101,145900,265508880,8940,8940,8940,8940,0
|
|
20241101,145800,265508880,8940,8740,8940,8740,157
|
|
20241101,145700,264135700,8980,8980,8980,8980,0
|
|
20241101,145600,264135700,8980,8880,8980,8880,1300
|
|
20241101,145500,252526270,8880,8610,8880,8590,2079
|
|
20241101,145400,234262200,8880,8690,8880,8540,2330
|
|
20241101,145300,214064020,8870,8830,8870,8830,1299
|
|
20241101,145200,202589530,8830,8830,8830,8830,0
|
|
20241101,145100,202589530,8830,8830,8830,8830,0
|
|
20241101,145000,202589530,8830,8830,8830,8830,0
|
|
20241101,144900,202589530,8830,8830,8830,8830,0
|
|
20241101,144800,202589530,8830,8830,8830,8830,0
|
|
20241101,144700,202589530,8830,8830,8830,8830,0
|
|
20241101,144600,202589530,8830,8830,8830,8830,0
|
|
20241101,144500,202589530,8830,8830,8830,8830,0
|
|
20241101,144400,202589530,8830,8830,8830,8830,0
|
|
20241101,144300,202589530,8830,8830,8830,8830,0
|
|
20241101,144200,202589530,8830,8830,8830,8830,0
|
|
20241101,144100,202589530,8830,8830,8830,8830,0
|
|
20241101,144000,202589530,8830,8830,8830,8830,0
|
|
20241101,143900,202589530,8830,8830,8830,8830,0
|
|
20241101,143800,202589530,8830,8830,8830,8830,0
|
|
20241101,143700,202589530,8830,8830,8830,8830,0
|
|
20241101,143600,202589530,8830,8830,8830,8830,0
|
|
20241101,143500,202589530,8830,8830,8830,8830,5
|
|
20241101,143400,202545380,8700,8700,8700,8700,90
|
|
20241101,143300,201762380,8840,8840,8840,8840,0
|
|
20241101,143200,201762380,8840,8840,8840,8840,0
|
|
20241101,143100,201762380,8840,8840,8840,8840,0
|
|
20241101,143000,201762380,8840,8840,8840,8840,0
|
|
20241101,142900,201762380,8840,8840,8840,8840,0
|
|
20241101,142800,201762380,8840,8840,8840,8840,1
|
|
20241101,142700,201753540,8800,8800,8800,8800,813
|
|
20241101,142600,194599140,8800,8800,8800,8800,0
|
|
20241101,142500,194599140,8800,8800,8800,8800,0
|
|
20241101,142400,194599140,8800,8800,8800,8800,0
|
|
20241101,142300,194599140,8800,8810,8820,8800,445
|
|
20241101,142200,190678790,8800,8800,8800,8800,0
|
|
20241101,142100,190678790,8800,8800,8800,8800,0
|
|
20241101,142000,190678790,8800,8800,8800,8800,0
|
|
20241101,141900,190678790,8800,8800,8800,8800,0
|
|
20241101,141800,190678790,8800,8800,8800,8800,0
|
|
20241101,141700,190678790,8800,8800,8800,8800,0
|
|
20241101,141600,190678790,8800,8800,8800,8800,0
|
|
20241101,141500,190678790,8800,8800,8800,8800,0
|
|
20241101,141400,190678790,8800,8690,8800,8690,661
|
|
20241101,141300,184870630,8800,8740,8800,8740,1400
|
|
20241101,141200,172593230,8740,8690,8740,8690,130
|
|
20241101,141100,171461840,8620,8620,8620,8620,0
|
|
20241101,141000,171461840,8620,8620,8620,8620,60
|
|
20241101,140900,170944640,8720,8720,8720,8720,14
|
|
20241101,140800,170822560,8740,8740,8740,8740,0
|
|
20241101,140700,170822560,8740,8680,8740,8680,50
|
|
20241101,140600,170386910,8680,8650,8680,8650,185
|
|
20241101,140500,168783380,8670,8620,8670,8620,170
|
|
20241101,140400,167317580,8620,8540,8620,8540,293
|
|
20241101,140300,164812580,8540,8540,8540,8540,419
|
|
20241101,140200,161234320,8530,8530,8530,8530,100
|
|
20241101,140100,160381320,8510,8500,8510,8500,105
|
|
20241101,140000,159488300,8500,8510,8510,8500,179
|
|
20241101,135900,157966310,8530,8530,8530,8530,100
|
|
20241101,135800,157113310,8530,8530,8530,8530,0
|
|
20241101,135700,157113310,8530,8530,8530,8530,0
|
|
20241101,135600,157113310,8530,8530,8530,8530,0
|
|
20241101,135500,157113310,8530,8520,8530,8520,45
|
|
20241101,135400,156729710,8510,8510,8510,8510,2
|
|
20241101,135300,156712690,8530,8530,8530,8530,0
|
|
20241101,135200,156712690,8530,8530,8530,8530,100
|
|
20241101,135100,155859690,8530,8530,8530,8530,2
|
|
20241101,135000,155842630,8540,8540,8540,8540,0
|
|
20241101,134900,155842630,8540,8530,8560,8500,687
|
|
20241101,134800,149997480,8530,8530,8530,8500,979
|
|
20241101,134700,141665980,8530,8560,8560,8530,600
|
|
20241101,134600,136542650,8630,8630,8630,8630,173
|
|
20241101,134500,135049660,8630,8620,8630,8620,65
|
|
20241101,134400,134488830,8620,8620,8620,8620,0
|
|
20241101,134300,134488830,8620,8620,8620,8620,48
|
|
20241101,134200,134075070,8620,8620,8620,8620,0
|
|
20241101,134100,134075070,8620,8620,8620,8620,0
|
|
20241101,134000,134075070,8620,8620,8620,8620,40
|
|
20241101,133900,133730270,8620,8620,8620,8620,0
|
|
20241101,133800,133730270,8620,8620,8620,8620,42
|
|
20241101,133700,133368230,8580,8590,8590,8580,463
|
|
20241101,133600,129395630,8590,8590,8610,8590,185
|
|
20241101,133500,127805880,8620,8620,8620,8620,0
|
|
20241101,133400,127805880,8620,8620,8620,8620,49
|
|
20241101,133300,127383500,8620,8620,8620,8620,0
|
|
20241101,133200,127383500,8620,8610,8620,8610,82
|
|
20241101,133100,126677000,8630,8630,8630,8630,0
|
|
20241101,133000,126677000,8630,8630,8630,8620,85
|
|
20241101,132900,125943610,8580,8670,8670,8570,432
|
|
20241101,132800,122228710,8680,8700,8700,8680,200
|
|
20241101,132700,120490890,8780,8780,8780,8780,55
|
|
20241101,132600,120007990,8780,8780,8780,8780,0
|
|
20241101,132500,120007990,8780,8780,8780,8780,48
|
|
20241101,132400,119586550,8780,8780,8780,8780,0
|
|
20241101,132300,119586550,8780,8780,8780,8780,43
|
|
20241101,132200,119209010,8700,8700,8700,8700,0
|
|
20241101,132100,119209010,8700,8700,8700,8700,68
|
|
20241101,132000,118617410,8800,8800,8800,8800,47
|
|
20241101,131900,118203810,8800,8800,8800,8800,0
|
|
20241101,131800,118203810,8800,8800,8800,8800,0
|
|
20241101,131700,118203810,8800,8800,8800,8800,0
|
|
20241101,131600,118203810,8800,8800,8800,8800,40
|
|
20241101,131500,117851810,8800,8800,8800,8800,0
|
|
20241101,131400,117851810,8800,8800,8800,8800,0
|
|
20241101,131300,117851810,8800,8800,8800,8800,5
|
|
20241101,131200,117807810,8800,8800,8800,8800,43
|
|
20241101,131100,117429410,8800,8790,8800,8790,20
|
|
20241101,131000,117253580,8800,8790,8800,8700,187
|
|
20241101,130900,115616830,8790,8790,8790,8790,5
|
|
20241101,130800,115572880,8790,8790,8790,8790,30
|
|
20241101,130700,115309180,8690,8800,8800,8690,352
|
|
20241101,130600,112243260,8800,8800,8800,8800,39
|
|
20241101,130500,111900060,8800,8800,8800,8800,0
|
|
20241101,130400,111900060,8800,8800,8800,8800,5
|
|
20241101,130300,111856060,8790,8790,8790,8790,59
|
|
20241101,130200,111337450,8690,8690,8690,8690,53
|
|
20241101,130100,110876880,8800,8800,8800,8800,0
|
|
20241101,130000,110876880,8800,8790,8800,8790,87
|
|
20241101,125900,110111390,8790,8780,8790,8780,57
|
|
20241101,125800,109610550,8790,8780,8790,8780,90
|
|
20241101,125700,108820240,8690,8790,8800,8680,155
|
|
20241101,125600,107471870,8790,8790,8790,8790,35
|
|
20241101,125500,107164220,8790,8800,8800,8790,56
|
|
20241101,125400,106671540,8800,8790,8800,8790,72
|
|
20241101,125300,106038000,8800,8790,8800,8710,94
|
|
20241101,125200,105214290,8800,8780,8800,8780,63
|
|
20241101,125100,104660530,8780,8770,8800,8770,79
|
|
20241101,125000,103966770,8800,8800,8800,8800,0
|
|
20241101,124900,103966770,8800,8810,8810,8800,53
|
|
20241101,124800,103500140,8810,8730,8810,8720,207
|
|
20241101,124700,101684160,8730,8720,8730,8720,58
|
|
20241101,124600,101177840,8720,8720,8720,8660,158
|
|
20241101,124500,99802300,8720,8710,8720,8710,50
|
|
20241101,124400,99366380,8710,8710,8710,8710,10
|
|
20241101,124300,99279280,8720,8720,8720,8720,0
|
|
20241101,124200,99279280,8720,8570,8720,8570,346
|
|
20241101,124100,96298910,8510,8520,8520,8500,1003
|
|
20241101,124000,87762880,8560,8560,8560,8560,0
|
|
20241101,123900,87762880,8560,8560,8560,8560,0
|
|
20241101,123800,87762880,8560,8560,8560,8560,0
|
|
20241101,123700,87762880,8560,8560,8560,8560,0
|
|
20241101,123600,87762880,8560,8560,8560,8560,2
|
|
20241101,123500,87745760,8580,8580,8580,8580,0
|
|
20241101,123400,87745760,8580,8580,8580,8580,0
|
|
20241101,123300,87745760,8580,8580,8580,8580,2
|
|
20241101,123200,87728600,8510,8570,8580,8510,1208
|
|
20241101,123100,77432550,8510,8550,8550,8510,500
|
|
20241101,123000,73175210,8620,8620,8620,8620,10
|
|
20241101,122900,73089010,8620,8620,8620,8620,0
|
|
20241101,122800,73089010,8620,8620,8620,8620,0
|
|
20241101,122700,73089010,8620,8620,8620,8620,0
|
|
20241101,122600,73089010,8620,8620,8620,8620,0
|
|
20241101,122500,73089010,8620,8620,8620,8620,10
|
|
20241101,122400,73002810,8680,8680,8680,8680,0
|
|
20241101,122300,73002810,8680,8680,8680,8680,93
|
|
20241101,122200,72195570,8750,8750,8750,8750,19
|
|
20241101,122100,72029320,8820,8820,8820,8820,0
|
|
20241101,122000,72029320,8820,8820,8820,8820,0
|
|
20241101,121900,72029320,8820,8820,8820,8820,0
|
|
20241101,121800,72029320,8820,8790,8820,8750,20
|
|
20241101,121700,71853480,8790,8790,8790,8790,5
|
|
20241101,121600,71809530,8790,8790,8790,8790,48
|
|
20241101,121500,71387610,8790,8790,8790,8790,10
|
|
20241101,121400,71299710,8790,8780,8790,8780,29
|
|
20241101,121300,71044810,8780,8780,8780,8780,17
|
|
20241101,121200,70895550,8780,8720,8780,8720,26
|
|
20241101,121100,70667330,8720,8720,8720,8720,16
|
|
20241101,121000,70527810,8720,8720,8720,8720,0
|
|
20241101,120900,70527810,8720,8720,8720,8720,55
|
|
20241101,120800,70048210,8680,8670,8680,8670,83
|
|
20241101,120700,69328470,8670,8670,8670,8670,62
|
|
20241101,120600,68790930,8670,8670,8670,8670,20
|
|
20241101,120500,68617530,8670,8670,8670,8670,0
|
|
20241101,120400,68617530,8670,8670,8670,8670,5
|
|
20241101,120300,68574180,8670,8670,8670,8670,0
|
|
20241101,120200,68574180,8670,8670,8670,8670,0
|
|
20241101,120100,68574180,8670,8670,8670,8670,0
|
|
20241101,120000,68574180,8670,8670,8670,8670,1
|
|
20241101,115900,68565510,8670,8670,8670,8670,0
|
|
20241101,115800,68565510,8670,8670,8670,8670,40
|
|
20241101,115700,68218710,8670,8670,8670,8670,0
|
|
20241101,115600,68218710,8670,8670,8670,8670,0
|
|
20241101,115500,68218710,8670,8670,8670,8670,0
|
|
20241101,115400,68218710,8670,8620,8670,8620,67
|
|
20241101,115300,67640370,8620,8620,8620,8620,15
|
|
20241101,115200,67511070,8600,8570,8600,8570,570
|
|
20241101,115100,62611780,8570,8560,8570,8530,580
|
|
20241101,115000,57658220,8660,8630,8660,8630,27
|
|
20241101,114900,57425120,8680,8680,8680,8680,0
|
|
20241101,114800,57425120,8680,8680,8680,8680,0
|
|
20241101,114700,57425120,8680,8680,8680,8680,5
|
|
20241101,114600,57381720,8680,8670,8680,8670,22
|
|
20241101,114500,57190970,8680,8660,8680,8660,143
|
|
20241101,114400,55951510,8660,8660,8660,8660,52
|
|
20241101,114300,55501190,8660,8660,8660,8660,55
|
|
20241101,114200,55024890,8660,8650,8660,8650,31
|
|
20241101,114100,54756690,8660,8520,8660,8500,317
|
|
20241101,114000,52040030,8510,8620,8620,8510,801
|
|
20241101,113900,45200190,8530,8640,8640,8530,200
|
|
20241101,113800,43484800,8820,8820,8820,8820,0
|
|
20241101,113700,43484800,8820,8820,8820,8820,21
|
|
20241101,113600,43299580,8820,8820,8820,8820,0
|
|
20241101,113500,43299580,8820,8820,8820,8820,0
|
|
20241101,113400,43299580,8820,8820,8820,8820,0
|
|
20241101,113300,43299580,8820,8820,8820,8820,0
|
|
20241101,113200,43299580,8820,8820,8820,8820,0
|
|
20241101,113100,43299580,8820,8820,8820,8820,0
|
|
20241101,113000,43299580,8820,8820,8820,8820,0
|
|
20241101,112900,43299580,8820,8820,8820,8820,0
|
|
20241101,112800,43299580,8820,8820,8820,8820,0
|
|
20241101,112700,43299580,8820,8820,8820,8820,0
|
|
20241101,112600,43299580,8820,8820,8820,8820,0
|
|
20241101,112500,43299580,8820,8820,8820,8820,0
|
|
20241101,112400,43299580,8820,8820,8820,8820,15
|
|
20241101,112300,43167280,8820,8820,8820,8820,23
|
|
20241101,112200,42964420,8820,8800,8820,8800,91
|
|
20241101,112100,42162340,8800,8820,8820,8800,33
|
|
20241101,112000,41871840,8620,8620,8620,8620,0
|
|
20241101,111900,41871840,8620,8620,8620,8620,0
|
|
20241101,111800,41871840,8620,8620,8620,8620,300
|
|
20241101,111700,39285840,8860,8860,8860,8860,0
|
|
20241101,111600,39285840,8860,8860,8860,8860,0
|
|
20241101,111500,39285840,8860,8860,8860,8860,0
|
|
20241101,111400,39285840,8860,8860,8860,8860,0
|
|
20241101,111300,39285840,8860,8860,8860,8860,0
|
|
20241101,111200,39285840,8860,8860,8860,8860,0
|
|
20241101,111100,39285840,8860,8860,8860,8860,0
|
|
20241101,111000,39285840,8860,8860,8860,8860,0
|
|
20241101,110900,39285840,8860,8860,8860,8860,0
|
|
20241101,110800,39285840,8860,8860,8860,8860,0
|
|
20241101,110700,39285840,8860,8860,8860,8860,0
|
|
20241101,110600,39285840,8860,8860,8860,8860,0
|
|
20241101,110500,39285840,8860,8860,8860,8860,0
|
|
20241101,110400,39285840,8860,8860,8860,8860,0
|
|
20241101,110300,39285840,8860,8860,8860,8860,0
|
|
20241101,110200,39285840,8860,8860,8860,8860,0
|
|
20241101,110100,39285840,8860,8860,8860,8860,0
|
|
20241101,110000,39285840,8860,8860,8860,8860,0
|
|
20241101,105900,39285840,8860,8860,8860,8860,0
|
|
20241101,105800,39285840,8860,8860,8860,8860,0
|
|
20241101,105700,39285840,8860,8860,8860,8860,0
|
|
20241101,105600,39285840,8860,8760,8860,8760,39
|
|
20241101,105500,38943710,8770,8750,8770,8750,35
|
|
20241101,105400,38637260,8750,8770,8770,8750,35
|
|
20241101,105300,38330610,8610,8610,8610,8610,1
|
|
20241101,105200,38322000,8900,8900,8900,8900,0
|
|
20241101,105100,38322000,8900,8900,8900,8900,0
|
|
20241101,105000,38322000,8900,8900,8900,8900,0
|
|
20241101,104900,38322000,8900,8900,8900,8900,0
|
|
20241101,104800,38322000,8900,8900,8900,8900,0
|
|
20241101,104700,38322000,8900,8900,8900,8900,0
|
|
20241101,104600,38322000,8900,8900,8900,8900,0
|
|
20241101,104500,38322000,8900,8900,8900,8900,0
|
|
20241101,104400,38322000,8900,8900,8900,8900,0
|
|
20241101,104300,38322000,8900,8610,8900,8610,52
|
|
20241101,104200,37873700,8910,8910,8910,8910,10
|
|
20241101,104100,37784600,8930,8930,8930,8930,0
|
|
20241101,104000,37784600,8930,8930,8930,8930,0
|
|
20241101,103900,37784600,8930,8930,8930,8930,0
|
|
20241101,103800,37784600,8930,8930,8930,8930,0
|
|
20241101,103700,37784600,8930,8820,8930,8800,141
|
|
20241101,103600,36542590,8820,8810,8820,8810,63
|
|
20241101,103500,35987090,8820,8800,8820,8800,37
|
|
20241101,103400,35661110,8800,8780,8800,8780,79
|
|
20241101,103300,34966950,8780,8780,8780,8780,25
|
|
20241101,103200,34747450,8950,8640,8950,8560,142
|
|
20241101,103100,33524590,8970,8970,8970,8970,0
|
|
20241101,103000,33524590,8970,8970,8970,8970,25
|
|
20241101,102900,33300340,8980,8980,8980,8980,0
|
|
20241101,102800,33300340,8980,8810,8980,8810,58
|
|
20241101,102700,32788630,8820,8810,8820,8810,232
|
|
20241101,102600,30744490,8810,8810,8810,8800,187
|
|
20241101,102500,29097180,8810,8800,8810,8800,193
|
|
20241101,102400,27397830,8810,8810,8810,8810,0
|
|
20241101,102300,27397830,8810,8810,8810,8810,109
|
|
20241101,102200,26437540,8810,8620,8810,8620,435
|
|
20241101,102100,22681470,8810,8810,8810,8810,0
|
|
20241101,102000,22681470,8810,8810,8810,8810,0
|
|
20241101,101900,22681470,8810,8810,8810,8810,0
|
|
20241101,101800,22681470,8810,8810,8810,8810,0
|
|
20241101,101700,22681470,8810,8630,8810,8630,76
|
|
20241101,101600,22012420,8810,8800,8810,8800,19
|
|
20241101,101500,21845200,8620,8800,8810,8620,26
|
|
20241101,101400,21616490,8820,8790,8820,8790,63
|
|
20241101,101300,21061960,8790,8780,8790,8780,90
|
|
20241101,101200,20271470,8780,8770,8780,8770,108
|
|
20241101,101100,19324150,8770,8760,8770,8760,80
|
|
20241101,101000,18622870,8770,8630,8770,8630,99
|
|
20241101,100900,17764140,8630,8610,8630,8610,38
|
|
20241101,100800,17436480,8610,8600,8610,8600,15
|
|
20241101,100700,17307450,8610,8600,8610,8600,18
|
|
20241101,100600,17152630,8520,8520,8520,8520,0
|
|
20241101,100500,17152630,8520,8520,8520,8520,0
|
|
20241101,100400,17152630,8520,8520,8520,8520,0
|
|
20241101,100300,17152630,8520,8520,8520,8520,0
|
|
20241101,100200,17152630,8520,8520,8520,8520,0
|
|
20241101,100100,17152630,8520,8520,8520,8520,0
|
|
20241101,100000,17152630,8520,8570,8570,8500,90
|
|
20241101,095900,16383670,8580,8580,8580,8580,0
|
|
20241101,095800,16383670,8580,8580,8580,8580,0
|
|
20241101,095700,16383670,8580,8580,8580,8580,20
|
|
20241101,095600,16212070,8590,8590,8590,8590,0
|
|
20241101,095500,16212070,8590,8580,8590,8570,305
|
|
20241101,095400,13596370,8590,8600,8600,8590,291
|
|
20241101,095300,11095070,8600,8600,8600,8600,40
|
|
20241101,095200,10751070,8590,8590,8590,8590,0
|
|
20241101,095100,10751070,8590,8590,8590,8590,0
|
|
20241101,095000,10751070,8590,8630,8630,8590,182
|
|
20241101,094900,9187470,8650,8650,8650,8650,1
|
|
20241101,094800,9178820,8680,8680,8680,8680,1
|
|
20241101,094700,9170140,8680,8680,8680,8680,0
|
|
20241101,094600,9170140,8680,8780,8780,8600,852
|
|
20241101,094500,1819320,8780,8780,8780,8780,1
|
|
20241101,094400,1810540,8820,8820,8820,8820,0
|
|
20241101,094300,1810540,8820,8820,8820,8820,0
|
|
20241101,094200,1810540,8820,8820,8820,8820,0
|
|
20241101,094100,1810540,8820,8820,8820,8820,0
|
|
20241101,094000,1810540,8820,8820,8820,8820,0
|
|
20241101,093900,1810540,8820,8820,8820,8820,0
|
|
20241101,093800,1810540,8820,8820,8820,8820,0
|
|
20241101,093700,1810540,8820,8820,8820,8820,0
|
|
20241101,093600,1810540,8820,8820,8820,8820,0
|
|
20241101,093500,1810540,8820,8820,8820,8820,0
|
|
20241101,093400,1810540,8820,8820,8820,8820,0
|
|
20241101,093300,1810540,8820,8820,8820,8820,0
|
|
20241101,093200,1810540,8820,8810,8820,8810,50
|
|
20241101,093100,1369680,8820,8820,8820,8820,0
|
|
20241101,093000,1369680,8820,8820,8820,8820,0
|
|
20241101,092900,1369680,8820,8810,8820,8810,10
|
|
20241101,092800,1281570,8820,8820,8820,8820,0
|
|
20241101,092700,1281570,8820,8820,8820,8820,0
|
|
20241101,092600,1281570,8820,8820,8820,8820,0
|
|
20241101,092500,1281570,8820,8810,8820,8810,20
|
|
20241101,092400,1105230,8820,8820,8820,8820,0
|
|
20241101,092300,1105230,8820,8820,8820,8820,0
|
|
20241101,092200,1105230,8820,8820,8820,8820,0
|
|
20241101,092100,1105230,8820,8820,8820,8820,0
|
|
20241101,092000,1105230,8820,8810,8820,8810,10
|
|
20241101,091900,1017090,8820,8820,8820,8820,0
|
|
20241101,091800,1017090,8820,8820,8820,8820,40
|
|
20241101,091700,664290,8820,8820,8820,8820,0
|
|
20241101,091600,664290,8820,8820,8820,8820,1
|
|
20241101,091500,655470,8700,8700,8700,8700,15
|
|
20241101,091400,524970,8690,8690,8690,8690,4
|
|
20241101,091300,490210,8610,8610,8610,8610,0
|
|
20241101,091200,490210,8610,8610,8610,8610,0
|
|
20241101,091100,490210,8610,8610,8610,8610,0
|
|
20241101,091000,490210,8610,8610,8610,8610,0
|
|
20241101,090900,490210,8610,8610,8610,8610,0
|
|
20241101,090800,490210,8610,8610,8610,8610,0
|
|
20241101,090700,490210,8610,8610,8610,8610,0
|
|
20241101,090600,490210,8610,8610,8610,8610,1
|
|
20241101,090500,481600,8600,8600,8600,8600,0
|
|
20241101,090400,481600,8600,8600,8600,8600,0
|
|
20241101,090300,481600,8600,8600,8600,8600,0
|
|
20241101,090200,481600,8600,8600,8600,8600,0
|
|
20241101,090100,481600,8600,8600,8600,8600,0
|
|
20241101,090000,481600,8600,8600,8600,8600,56
|