664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,200000,3936560990,11000,11000,11000,11000,0
|
|
20241101,195900,3936560990,11000,11000,11000,11000,0
|
|
20241101,195800,3936560990,11000,11000,11000,11000,0
|
|
20241101,195700,3936560990,11000,11000,11000,11000,0
|
|
20241101,195600,3936560990,11000,11000,11000,11000,0
|
|
20241101,195500,3936560990,11000,11000,11000,11000,0
|
|
20241101,195400,3936560990,11000,11000,11000,11000,0
|
|
20241101,195300,3936560990,11000,11000,11000,11000,0
|
|
20241101,195200,3936560990,11000,11000,11000,11000,0
|
|
20241101,195100,3936560990,11000,11000,11000,11000,0
|
|
20241101,195000,3936560990,11000,11000,11000,11000,0
|
|
20241101,194900,3936560990,11000,11000,11000,11000,0
|
|
20241101,194800,3936560990,11000,11000,11000,11000,0
|
|
20241101,194700,3936560990,11000,11000,11000,11000,0
|
|
20241101,194600,3936560990,11000,11000,11000,11000,0
|
|
20241101,194500,3936560990,11000,11000,11000,11000,0
|
|
20241101,194400,3936560990,11000,11000,11000,11000,0
|
|
20241101,194300,3936560990,11000,11000,11000,11000,0
|
|
20241101,194200,3936560990,11000,11000,11000,11000,0
|
|
20241101,194100,3936560990,11000,11000,11000,11000,0
|
|
20241101,194000,3936560990,11000,11000,11000,11000,0
|
|
20241101,193900,3936560990,11000,11000,11000,11000,0
|
|
20241101,193800,3936560990,11000,11000,11000,11000,0
|
|
20241101,193700,3936560990,11000,11000,11000,11000,0
|
|
20241101,193600,3936560990,11000,11000,11000,11000,0
|
|
20241101,193500,3936560990,11000,11000,11000,11000,0
|
|
20241101,193400,3936560990,11000,11000,11000,11000,0
|
|
20241101,193300,3936560990,11000,11000,11000,11000,0
|
|
20241101,193200,3936560990,11000,11000,11000,11000,0
|
|
20241101,193100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,193000,3936560990,11000,11000,11000,11000,0
|
|
20241101,192900,3936560990,11000,11000,11000,11000,0
|
|
20241101,192800,3936560990,11000,11000,11000,11000,0
|
|
20241101,192700,3936560990,11000,11000,11000,11000,0
|
|
20241101,192600,3936560990,11000,11000,11000,11000,0
|
|
20241101,192500,3936560990,11000,11000,11000,11000,0
|
|
20241101,192400,3936560990,11000,11000,11000,11000,0
|
|
20241101,192300,3936560990,11000,11000,11000,11000,0
|
|
20241101,192200,3936560990,11000,11000,11000,11000,0
|
|
20241101,192100,3936560990,11000,11000,11000,11000,0
|
|
20241101,192000,3936560990,11000,11000,11000,11000,0
|
|
20241101,191900,3936560990,11000,11000,11000,11000,0
|
|
20241101,191800,3936560990,11000,11000,11000,11000,0
|
|
20241101,191700,3936560990,11000,11000,11000,11000,0
|
|
20241101,191600,3936560990,11000,11000,11000,11000,0
|
|
20241101,191500,3936560990,11000,11000,11000,11000,0
|
|
20241101,191400,3936560990,11000,11000,11000,11000,0
|
|
20241101,191300,3936560990,11000,11000,11000,11000,0
|
|
20241101,191200,3936560990,11000,11000,11000,11000,0
|
|
20241101,191100,3936560990,11000,11000,11000,11000,0
|
|
20241101,191000,3936560990,11000,11000,11000,11000,0
|
|
20241101,190900,3936560990,11000,11000,11000,11000,0
|
|
20241101,190800,3936560990,11000,11000,11000,11000,0
|
|
20241101,190700,3936560990,11000,11000,11000,11000,0
|
|
20241101,190600,3936560990,11000,11000,11000,11000,0
|
|
20241101,190500,3936560990,11000,11000,11000,11000,0
|
|
20241101,190400,3936560990,11000,11000,11000,11000,0
|
|
20241101,190300,3936560990,11000,11000,11000,11000,0
|
|
20241101,190200,3936560990,11000,11000,11000,11000,0
|
|
20241101,190100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,190000,3936560990,11000,11000,11000,11000,0
|
|
20241101,185900,3936560990,11000,11000,11000,11000,0
|
|
20241101,185800,3936560990,11000,11000,11000,11000,0
|
|
20241101,185700,3936560990,11000,11000,11000,11000,0
|
|
20241101,185600,3936560990,11000,11000,11000,11000,0
|
|
20241101,185500,3936560990,11000,11000,11000,11000,0
|
|
20241101,185400,3936560990,11000,11000,11000,11000,0
|
|
20241101,185300,3936560990,11000,11000,11000,11000,0
|
|
20241101,185200,3936560990,11000,11000,11000,11000,0
|
|
20241101,185100,3936560990,11000,11000,11000,11000,0
|
|
20241101,185000,3936560990,11000,11000,11000,11000,0
|
|
20241101,184900,3936560990,11000,11000,11000,11000,0
|
|
20241101,184800,3936560990,11000,11000,11000,11000,0
|
|
20241101,184700,3936560990,11000,11000,11000,11000,0
|
|
20241101,184600,3936560990,11000,11000,11000,11000,0
|
|
20241101,184500,3936560990,11000,11000,11000,11000,0
|
|
20241101,184400,3936560990,11000,11000,11000,11000,0
|
|
20241101,184300,3936560990,11000,11000,11000,11000,0
|
|
20241101,184200,3936560990,11000,11000,11000,11000,0
|
|
20241101,184100,3936560990,11000,11000,11000,11000,0
|
|
20241101,184000,3936560990,11000,11000,11000,11000,0
|
|
20241101,183900,3936560990,11000,11000,11000,11000,0
|
|
20241101,183800,3936560990,11000,11000,11000,11000,0
|
|
20241101,183700,3936560990,11000,11000,11000,11000,0
|
|
20241101,183600,3936560990,11000,11000,11000,11000,0
|
|
20241101,183500,3936560990,11000,11000,11000,11000,0
|
|
20241101,183400,3936560990,11000,11000,11000,11000,0
|
|
20241101,183300,3936560990,11000,11000,11000,11000,0
|
|
20241101,183200,3936560990,11000,11000,11000,11000,0
|
|
20241101,183100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,183000,3936560990,11000,11000,11000,11000,0
|
|
20241101,182900,3936560990,11000,11000,11000,11000,0
|
|
20241101,182800,3936560990,11000,11000,11000,11000,0
|
|
20241101,182700,3936560990,11000,11000,11000,11000,0
|
|
20241101,182600,3936560990,11000,11000,11000,11000,0
|
|
20241101,182500,3936560990,11000,11000,11000,11000,0
|
|
20241101,182400,3936560990,11000,11000,11000,11000,0
|
|
20241101,182300,3936560990,11000,11000,11000,11000,0
|
|
20241101,182200,3936560990,11000,11000,11000,11000,0
|
|
20241101,182100,3936560990,11000,11000,11000,11000,0
|
|
20241101,182000,3936560990,11000,11000,11000,11000,0
|
|
20241101,181900,3936560990,11000,11000,11000,11000,0
|
|
20241101,181800,3936560990,11000,11000,11000,11000,0
|
|
20241101,181700,3936560990,11000,11000,11000,11000,0
|
|
20241101,181600,3936560990,11000,11000,11000,11000,0
|
|
20241101,181500,3936560990,11000,11000,11000,11000,0
|
|
20241101,181400,3936560990,11000,11000,11000,11000,0
|
|
20241101,181300,3936560990,11000,11000,11000,11000,0
|
|
20241101,181200,3936560990,11000,11000,11000,11000,0
|
|
20241101,181100,3936560990,11000,11000,11000,11000,0
|
|
20241101,181000,3936560990,11000,11000,11000,11000,0
|
|
20241101,180900,3936560990,11000,11000,11000,11000,0
|
|
20241101,180800,3936560990,11000,11000,11000,11000,0
|
|
20241101,180700,3936560990,11000,11000,11000,11000,0
|
|
20241101,180600,3936560990,11000,11000,11000,11000,0
|
|
20241101,180500,3936560990,11000,11000,11000,11000,0
|
|
20241101,180400,3936560990,11000,11000,11000,11000,0
|
|
20241101,180300,3936560990,11000,11000,11000,11000,0
|
|
20241101,180200,3936560990,11000,11000,11000,11000,0
|
|
20241101,180100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,180000,3936560990,11000,11000,11000,11000,0
|
|
20241101,175900,3936560990,11000,11000,11000,11000,0
|
|
20241101,175800,3936560990,11000,11000,11000,11000,0
|
|
20241101,175700,3936560990,11000,11000,11000,11000,0
|
|
20241101,175600,3936560990,11000,11000,11000,11000,0
|
|
20241101,175500,3936560990,11000,11000,11000,11000,0
|
|
20241101,175400,3936560990,11000,11000,11000,11000,0
|
|
20241101,175300,3936560990,11000,11000,11000,11000,0
|
|
20241101,175200,3936560990,11000,11000,11000,11000,0
|
|
20241101,175100,3936560990,11000,11000,11000,11000,0
|
|
20241101,175000,3936560990,11000,11000,11000,11000,0
|
|
20241101,174900,3936560990,11000,11000,11000,11000,0
|
|
20241101,174800,3936560990,11000,11000,11000,11000,0
|
|
20241101,174700,3936560990,11000,11000,11000,11000,0
|
|
20241101,174600,3936560990,11000,11000,11000,11000,0
|
|
20241101,174500,3936560990,11000,11000,11000,11000,0
|
|
20241101,174400,3936560990,11000,11000,11000,11000,0
|
|
20241101,174300,3936560990,11000,11000,11000,11000,0
|
|
20241101,174200,3936560990,11000,11000,11000,11000,0
|
|
20241101,174100,3936560990,11000,11000,11000,11000,0
|
|
20241101,174000,3936560990,11000,11000,11000,11000,0
|
|
20241101,173900,3936560990,11000,11000,11000,11000,0
|
|
20241101,173800,3936560990,11000,11000,11000,11000,0
|
|
20241101,173700,3936560990,11000,11000,11000,11000,0
|
|
20241101,173600,3936560990,11000,11000,11000,11000,0
|
|
20241101,173500,3936560990,11000,11000,11000,11000,0
|
|
20241101,173400,3936560990,11000,11000,11000,11000,0
|
|
20241101,173300,3936560990,11000,11000,11000,11000,0
|
|
20241101,173200,3936560990,11000,11000,11000,11000,0
|
|
20241101,173100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,173000,3936560990,11000,11000,11000,11000,0
|
|
20241101,172900,3936560990,11000,11000,11000,11000,0
|
|
20241101,172800,3936560990,11000,11000,11000,11000,0
|
|
20241101,172700,3936560990,11000,11000,11000,11000,0
|
|
20241101,172600,3936560990,11000,11000,11000,11000,0
|
|
20241101,172500,3936560990,11000,11000,11000,11000,0
|
|
20241101,172400,3936560990,11000,11000,11000,11000,0
|
|
20241101,172300,3936560990,11000,11000,11000,11000,0
|
|
20241101,172200,3936560990,11000,11000,11000,11000,0
|
|
20241101,172100,3936560990,11000,11000,11000,11000,0
|
|
20241101,172000,3936560990,11000,11000,11000,11000,0
|
|
20241101,171900,3936560990,11000,11000,11000,11000,0
|
|
20241101,171800,3936560990,11000,11000,11000,11000,0
|
|
20241101,171700,3936560990,11000,11000,11000,11000,0
|
|
20241101,171600,3936560990,11000,11000,11000,11000,0
|
|
20241101,171500,3936560990,11000,11000,11000,11000,0
|
|
20241101,171400,3936560990,11000,11000,11000,11000,0
|
|
20241101,171300,3936560990,11000,11000,11000,11000,0
|
|
20241101,171200,3936560990,11000,11000,11000,11000,0
|
|
20241101,171100,3936560990,11000,11000,11000,11000,0
|
|
20241101,171000,3936560990,11000,11000,11000,11000,0
|
|
20241101,170900,3936560990,11000,11000,11000,11000,0
|
|
20241101,170800,3936560990,11000,11000,11000,11000,0
|
|
20241101,170700,3936560990,11000,11000,11000,11000,0
|
|
20241101,170600,3936560990,11000,11000,11000,11000,0
|
|
20241101,170500,3936560990,11000,11000,11000,11000,0
|
|
20241101,170400,3936560990,11000,11000,11000,11000,0
|
|
20241101,170300,3936560990,11000,11000,11000,11000,0
|
|
20241101,170200,3936560990,11000,11000,11000,11000,0
|
|
20241101,170100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,170000,3936560990,11000,11000,11000,11000,0
|
|
20241101,165900,3936560990,11000,11000,11000,11000,0
|
|
20241101,165800,3936560990,11000,11000,11000,11000,0
|
|
20241101,165700,3936560990,11000,11000,11000,11000,0
|
|
20241101,165600,3936560990,11000,11000,11000,11000,0
|
|
20241101,165500,3936560990,11000,11000,11000,11000,0
|
|
20241101,165400,3936560990,11000,11000,11000,11000,0
|
|
20241101,165300,3936560990,11000,11000,11000,11000,0
|
|
20241101,165200,3936560990,11000,11000,11000,11000,0
|
|
20241101,165100,3936560990,11000,11000,11000,11000,0
|
|
20241101,165000,3936560990,11000,11000,11000,11000,0
|
|
20241101,164900,3936560990,11000,11000,11000,11000,0
|
|
20241101,164800,3936560990,11000,11000,11000,11000,0
|
|
20241101,164700,3936560990,11000,11000,11000,11000,0
|
|
20241101,164600,3936560990,11000,11000,11000,11000,0
|
|
20241101,164500,3936560990,11000,11000,11000,11000,0
|
|
20241101,164400,3936560990,11000,11000,11000,11000,0
|
|
20241101,164300,3936560990,11000,11000,11000,11000,0
|
|
20241101,164200,3936560990,11000,11000,11000,11000,0
|
|
20241101,164100,3936560990,11000,11000,11000,11000,0
|
|
20241101,164000,3936560990,11000,11000,11000,11000,0
|
|
20241101,163900,3936560990,11000,11000,11000,11000,0
|
|
20241101,163800,3936560990,11000,11000,11000,11000,0
|
|
20241101,163700,3936560990,11000,11000,11000,11000,0
|
|
20241101,163600,3936560990,11000,11000,11000,11000,0
|
|
20241101,163500,3936560990,11000,11000,11000,11000,0
|
|
20241101,163400,3936560990,11000,11000,11000,11000,0
|
|
20241101,163300,3936560990,11000,11000,11000,11000,0
|
|
20241101,163200,3936560990,11000,11000,11000,11000,0
|
|
20241101,163100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,163000,3936560990,11000,11000,11000,11000,0
|
|
20241101,162900,3936560990,11000,11000,11000,11000,0
|
|
20241101,162800,3936560990,11000,11000,11000,11000,0
|
|
20241101,162700,3936560990,11000,11000,11000,11000,0
|
|
20241101,162600,3936560990,11000,11000,11000,11000,0
|
|
20241101,162500,3936560990,11000,11000,11000,11000,0
|
|
20241101,162400,3936560990,11000,11000,11000,11000,0
|
|
20241101,162300,3936560990,11000,11000,11000,11000,0
|
|
20241101,162200,3936560990,11000,11000,11000,11000,0
|
|
20241101,162100,3936560990,11000,11000,11000,11000,0
|
|
20241101,162000,3936560990,11000,11000,11000,11000,0
|
|
20241101,161900,3936560990,11000,11000,11000,11000,0
|
|
20241101,161800,3936560990,11000,11000,11000,11000,0
|
|
20241101,161700,3936560990,11000,11000,11000,11000,0
|
|
20241101,161600,3936560990,11000,11000,11000,11000,0
|
|
20241101,161500,3936560990,11000,11000,11000,11000,0
|
|
20241101,161400,3936560990,11000,11000,11000,11000,0
|
|
20241101,161300,3936560990,11000,11000,11000,11000,0
|
|
20241101,161200,3936560990,11000,11000,11000,11000,0
|
|
20241101,161100,3936560990,11000,11000,11000,11000,0
|
|
20241101,161000,3936560990,11000,11000,11000,11000,0
|
|
20241101,160900,3936560990,11000,11000,11000,11000,0
|
|
20241101,160800,3936560990,11000,11000,11000,11000,0
|
|
20241101,160700,3936560990,11000,11000,11000,11000,0
|
|
20241101,160600,3936560990,11000,11000,11000,11000,0
|
|
20241101,160500,3936560990,11000,11000,11000,11000,0
|
|
20241101,160400,3936560990,11000,11000,11000,11000,0
|
|
20241101,160300,3936560990,11000,11000,11000,11000,0
|
|
20241101,160200,3936560990,11000,11000,11000,11000,0
|
|
20241101,160100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,160000,3936560990,11000,11000,11000,11000,0
|
|
20241101,155900,3936560990,11000,11000,11000,11000,0
|
|
20241101,155800,3936560990,11000,11000,11000,11000,0
|
|
20241101,155700,3936560990,11000,11000,11000,11000,0
|
|
20241101,155600,3936560990,11000,11000,11000,11000,0
|
|
20241101,155500,3936560990,11000,11000,11000,11000,0
|
|
20241101,155400,3936560990,11000,11000,11000,11000,0
|
|
20241101,155300,3936560990,11000,11000,11000,11000,0
|
|
20241101,155200,3936560990,11000,11000,11000,11000,0
|
|
20241101,155100,3936560990,11000,11000,11000,11000,0
|
|
20241101,155000,3936560990,11000,11000,11000,11000,0
|
|
20241101,154900,3936560990,11000,11000,11000,11000,0
|
|
20241101,154800,3936560990,11000,11000,11000,11000,0
|
|
20241101,154700,3936560990,11000,11000,11000,11000,0
|
|
20241101,154600,3936560990,11000,11000,11000,11000,0
|
|
20241101,154500,3936560990,11000,11000,11000,11000,0
|
|
20241101,154400,3936560990,11000,11000,11000,11000,0
|
|
20241101,154300,3936560990,11000,11000,11000,11000,0
|
|
20241101,154200,3936560990,11000,11000,11000,11000,0
|
|
20241101,154100,3936560990,11000,11000,11000,11000,0
|
|
20241101,154000,3936560990,11000,11000,11000,11000,0
|
|
20241101,153900,3936560990,11000,11000,11000,11000,0
|
|
20241101,153800,3936560990,11000,11000,11000,11000,0
|
|
20241101,153700,3936560990,11000,11000,11000,11000,0
|
|
20241101,153600,3936560990,11000,11000,11000,11000,0
|
|
20241101,153500,3936560990,11000,11000,11000,11000,0
|
|
20241101,153400,3936560990,11000,11000,11000,11000,0
|
|
20241101,153300,3936560990,11000,11000,11000,11000,0
|
|
20241101,153200,3936560990,11000,11000,11000,11000,0
|
|
20241101,153100,3936560990,11000,11000,11000,11000,15740
|
|
20241101,153000,3936560990,11000,11000,11000,11000,15740
|
|
20241101,152900,3763420990,10970,10970,10970,10970,0
|
|
20241101,152800,3763420990,10970,10970,10970,10970,0
|
|
20241101,152700,3763420990,10970,10970,10970,10970,0
|
|
20241101,152600,3763420990,10970,10970,10970,10970,0
|
|
20241101,152500,3763420990,10970,10970,10970,10970,0
|
|
20241101,152400,3763420990,10970,10970,10970,10970,0
|
|
20241101,152300,3763420990,10970,10970,10970,10970,0
|
|
20241101,152200,3763420990,10970,10970,10970,10970,0
|
|
20241101,152100,3763420990,10970,10970,10970,10970,0
|
|
20241101,152000,3763420990,10970,10970,10970,10970,0
|
|
20241101,151900,3763420990,10970,10960,10980,10950,4665
|
|
20241101,151800,3712290780,10960,10930,10960,10930,2228
|
|
20241101,151700,3687897560,10940,10930,10940,10910,1386
|
|
20241101,151600,3672745310,10920,10910,10930,10910,1457
|
|
20241101,151500,3656830950,10910,10910,10910,10900,504
|
|
20241101,151400,3651332320,10910,10910,10930,10910,1414
|
|
20241101,151300,3635892440,10920,10910,10920,10910,902
|
|
20241101,151200,3626047510,10910,10920,10920,10910,996
|
|
20241101,151100,3615179060,10920,10930,10930,10920,886
|
|
20241101,151000,3605502850,10920,10920,10930,10920,1411
|
|
20241101,150900,3590092890,10920,10940,10940,10920,2011
|
|
20241101,150800,3568110030,10930,10920,10930,10920,1876
|
|
20241101,150700,3547609930,10920,10910,10930,10910,1936
|
|
20241101,150600,3526475100,10910,10910,10910,10910,908
|
|
20241101,150500,3516568820,10910,10910,10920,10910,910
|
|
20241101,150400,3506640620,10910,10910,10910,10900,2836
|
|
20241101,150300,3475714380,10910,10910,10910,10900,822
|
|
20241101,150200,3466746730,10910,10910,10910,10910,357
|
|
20241101,150100,3462851860,10910,10920,10940,10910,892
|
|
20241101,150000,3453109060,10940,10920,10940,10900,2698
|
|
20241101,145900,3423655710,10920,10920,10930,10910,3968
|
|
20241101,145800,3380341290,10930,10920,10930,10920,1088
|
|
20241101,145700,3368460050,10920,10920,10930,10920,744
|
|
20241101,145600,3360335560,10920,10920,10930,10920,496
|
|
20241101,145500,3354917700,10920,10930,10930,10920,1571
|
|
20241101,145400,3337749070,10930,10940,10940,10930,193
|
|
20241101,145300,3335638810,10940,10930,10940,10930,175
|
|
20241101,145200,3333725590,10930,10930,10940,10930,163
|
|
20241101,145100,3331943900,10930,10930,10940,10930,490
|
|
20241101,145000,3326587430,10920,10930,10930,10920,221
|
|
20241101,144900,3324172900,10930,10920,10930,10920,130
|
|
20241101,144800,3322752790,10920,10930,10930,10920,725
|
|
20241101,144700,3314830400,10940,10940,10940,10930,72
|
|
20241101,144600,3314043110,10940,10930,10940,10930,142
|
|
20241101,144500,3312490890,10930,10930,10940,10930,371
|
|
20241101,144400,3308435810,10940,10920,10940,10920,535
|
|
20241101,144300,3302583700,10920,10930,10940,10920,488
|
|
20241101,144200,3297250220,10930,10940,10940,10930,153
|
|
20241101,144100,3295577880,10930,10930,10930,10920,809
|
|
20241101,144000,3286739320,10940,10930,10940,10930,513
|
|
20241101,143900,3281132200,10940,10940,10940,10930,322
|
|
20241101,143800,3277612480,10940,10940,10950,10940,799
|
|
20241101,143700,3268870420,10950,10940,10950,10940,112
|
|
20241101,143600,3267645040,10950,10940,10950,10940,2276
|
|
20241101,143500,3242732710,10940,10950,10950,10940,37
|
|
20241101,143400,3242327660,10940,10950,10950,10940,2
|
|
20241101,143300,3242305770,10950,10950,10950,10950,120
|
|
20241101,143200,3240991770,10940,10950,10950,10940,277
|
|
20241101,143100,3237959510,10950,10930,10950,10930,1250
|
|
20241101,143000,3224284500,10940,10940,10940,10930,1923
|
|
20241101,142900,3203252770,10940,10950,10950,10940,152
|
|
20241101,142800,3201588890,10950,10950,10950,10950,344
|
|
20241101,142700,3197822090,10950,10950,10950,10950,195
|
|
20241101,142600,3195686840,10950,10950,10960,10950,519
|
|
20241101,142500,3190003780,10950,10940,10950,10940,1307
|
|
20241101,142400,3175697730,10930,10920,10930,10920,1558
|
|
20241101,142300,3158669980,10930,10930,10930,10920,95
|
|
20241101,142200,3157632420,10930,10930,10930,10930,1
|
|
20241101,142100,3157621490,10930,10930,10930,10930,349
|
|
20241101,142000,3153806920,10930,10930,10930,10930,151
|
|
20241101,141900,3152156490,10940,10940,10940,10940,10
|
|
20241101,141800,3152047090,10930,10930,10930,10920,628
|
|
20241101,141700,3145183900,10930,10920,10930,10920,4
|
|
20241101,141600,3145140200,10920,10930,10930,10920,429
|
|
20241101,141500,3140455500,10930,10920,10930,10920,305
|
|
20241101,141400,3137122140,10920,10920,10920,10920,823
|
|
20241101,141300,3128134980,10920,10920,10930,10920,116
|
|
20241101,141200,3126867130,10920,10930,10930,10920,1294
|
|
20241101,141100,3112728380,10930,10930,10940,10930,19
|
|
20241101,141000,3112520700,10940,10930,10940,10930,4
|
|
20241101,140900,3112476970,10930,10930,10930,10930,3
|
|
20241101,140800,3112444180,10930,10930,10940,10930,711
|
|
20241101,140700,3104672650,10930,10930,10940,10930,206
|
|
20241101,140600,3102420550,10940,10930,10940,10930,208
|
|
20241101,140500,3100147090,10930,10930,10930,10930,407
|
|
20241101,140400,3095698580,10930,10930,10940,10930,64
|
|
20241101,140300,3094999050,10930,10940,10940,10930,459
|
|
20241101,140200,3089977700,10940,10940,10940,10940,342
|
|
20241101,140100,3086236220,10950,10940,10950,10940,145
|
|
20241101,140000,3084649900,10950,10950,10950,10950,1180
|
|
20241101,135900,3071728900,10940,10930,10940,10930,1844
|
|
20241101,135800,3051570160,10930,10920,10930,10920,282
|
|
20241101,135700,3048488490,10920,10930,10930,10920,77
|
|
20241101,135600,3047646890,10930,10930,10940,10930,153
|
|
20241101,135500,3045974590,10920,10930,10930,10920,657
|
|
20241101,135400,3038794320,10930,10930,10930,10930,4
|
|
20241101,135300,3038750600,10930,10930,10940,10930,797
|
|
20241101,135200,3030037670,10920,10920,10930,10920,530
|
|
20241101,135100,3024249130,10920,10920,10930,10920,346
|
|
20241101,135000,3020470570,10920,10920,10930,10920,629
|
|
20241101,134900,3013601310,10920,10920,10930,10920,242
|
|
20241101,134800,3010956780,10920,10920,10920,10920,459
|
|
20241101,134700,3005944500,10920,10930,10940,10920,1912
|
|
20241101,134600,2985049120,10940,10940,10940,10930,71
|
|
20241101,134500,2984272880,10940,10940,10950,10940,791
|
|
20241101,134400,2975619330,10940,10940,10940,10940,247
|
|
20241101,134300,2972917150,10940,10940,10940,10940,242
|
|
20241101,134200,2970269670,10940,10940,10940,10940,54
|
|
20241101,134100,2969678910,10940,10940,10940,10940,384
|
|
20241101,134000,2965477950,10940,10940,10940,10930,52
|
|
20241101,133900,2964909570,10940,10930,10940,10930,527
|
|
20241101,133800,2959149360,10940,10940,10940,10940,281
|
|
20241101,133700,2956075220,10940,10940,10940,10940,588
|
|
20241101,133600,2949642500,10930,10940,10940,10930,1877
|
|
20241101,133500,2929109290,10940,10950,10950,10940,271
|
|
20241101,133400,2926142140,10950,10940,10950,10940,540
|
|
20241101,133300,2920233480,10950,10950,10950,10950,122
|
|
20241101,133200,2918897580,10940,10950,10950,10940,433
|
|
20241101,133100,2914156420,10960,10960,10960,10950,151
|
|
20241101,133000,2912502750,10940,10940,10940,10940,110
|
|
20241101,132900,2911299350,10940,10950,10950,10940,382
|
|
20241101,132800,2907116460,10950,10950,10950,10940,803
|
|
20241101,132700,2898323930,10960,10960,10960,10960,182
|
|
20241101,132600,2896329210,10960,10960,10960,10960,166
|
|
20241101,132500,2894509850,10950,10960,10960,10950,113
|
|
20241101,132400,2893271870,10970,10950,10970,10950,156
|
|
20241101,132300,2891560570,10970,10970,10970,10970,521
|
|
20241101,132200,2885845200,10970,10970,10970,10970,52
|
|
20241101,132100,2885274760,10970,10970,10980,10970,90
|
|
20241101,132000,2884286870,10970,10960,10970,10950,693
|
|
20241101,131900,2876688510,10960,10970,10970,10960,290
|
|
20241101,131800,2873508730,10970,10980,10980,10970,2134
|
|
20241101,131700,2850087430,10980,10970,10980,10970,677
|
|
20241101,131600,2842654080,10970,10970,10970,10970,0
|
|
20241101,131500,2842654080,10970,10970,10980,10970,2711
|
|
20241101,131400,2812896280,10970,10970,10970,10970,50
|
|
20241101,131300,2812347780,10960,10950,10960,10950,256
|
|
20241101,131200,2809542220,10950,10950,10950,10950,1
|
|
20241101,131100,2809531270,10950,10950,10960,10950,213
|
|
20241101,131000,2807197830,10960,10960,10960,10960,62
|
|
20241101,130900,2806518310,10960,10960,10960,10960,20
|
|
20241101,130800,2806299110,10960,10960,10960,10960,11
|
|
20241101,130700,2806178550,10960,10970,10970,10960,200
|
|
20241101,130600,2803986540,10960,10950,10960,10950,404
|
|
20241101,130500,2799558740,10930,10930,10930,10930,0
|
|
20241101,130400,2799558740,10930,10950,10960,10930,52
|
|
20241101,130300,2798989320,10950,10920,10950,10920,1723
|
|
20241101,130200,2780146920,10930,10920,10930,10910,652
|
|
20241101,130100,2773028320,10930,10920,10930,10920,193
|
|
20241101,130000,2770920730,10920,10920,10920,10920,0
|
|
20241101,125900,2770920730,10920,10920,10920,10920,58
|
|
20241101,125800,2770287370,10930,10920,10930,10920,24
|
|
20241101,125700,2770025280,10920,10920,10920,10920,115
|
|
20241101,125600,2768769480,10910,10910,10910,10910,1129
|
|
20241101,125500,2756452090,10920,10920,10920,10910,95
|
|
20241101,125400,2755415610,10910,10910,10920,10910,658
|
|
20241101,125300,2748236820,10910,10910,10910,10900,45
|
|
20241101,125200,2747746100,10900,10900,10910,10900,104
|
|
20241101,125100,2746611480,10910,10910,10910,10900,118
|
|
20241101,125000,2745325160,10910,10910,10910,10900,52
|
|
20241101,124900,2744758250,10910,10910,10910,10910,1
|
|
20241101,124800,2744747340,10900,10900,10900,10900,47
|
|
20241101,124700,2744235040,10900,10910,10910,10900,89
|
|
20241101,124600,2743264920,10910,10910,10910,10910,220
|
|
20241101,124500,2740864720,10910,10930,10930,10910,1261
|
|
20241101,124400,2727084350,10930,10930,10930,10930,60
|
|
20241101,124300,2726428550,10930,10940,10940,10930,7
|
|
20241101,124200,2726352030,10940,10940,10940,10940,0
|
|
20241101,124100,2726352030,10940,10940,10940,10940,12
|
|
20241101,124000,2726220750,10940,10940,10940,10930,70
|
|
20241101,123900,2725455520,10930,10930,10930,10930,109
|
|
20241101,123800,2724264150,10920,10930,10930,10920,112
|
|
20241101,123700,2723041010,10930,10910,10930,10910,1452
|
|
20241101,123600,2707194290,10910,10900,10910,10900,31
|
|
20241101,123500,2706856380,10910,10900,10910,10900,41
|
|
20241101,123400,2706409470,10900,10900,10900,10900,178
|
|
20241101,123300,2704469270,10900,10900,10900,10900,712
|
|
20241101,123200,2696708470,10910,10910,10910,10910,21
|
|
20241101,123100,2696479360,10900,10910,10910,10900,11
|
|
20241101,123000,2696359360,10900,10900,10900,10900,358
|
|
20241101,122900,2692457160,10900,10900,10900,10900,41
|
|
20241101,122800,2692010260,10900,10900,10900,10900,176
|
|
20241101,122700,2690091860,10900,10910,10910,10900,51
|
|
20241101,122600,2689535930,10900,10900,10910,10900,173
|
|
20241101,122500,2687650220,10910,10900,10910,10900,43
|
|
20241101,122400,2687181100,10910,10900,10910,10900,119
|
|
20241101,122300,2685883990,10910,10910,10910,10900,43
|
|
20241101,122200,2685415160,10910,10910,10910,10900,123
|
|
20241101,122100,2684073290,10920,10920,10930,10920,611
|
|
20241101,122000,2677401140,10930,10920,10930,10920,1658
|
|
20241101,121900,2659295760,10930,10920,10930,10920,14
|
|
20241101,121800,2659142750,10930,10930,10930,10930,0
|
|
20241101,121700,2659142750,10930,10920,10930,10920,52
|
|
20241101,121600,2658574860,10930,10920,10930,10920,46
|
|
20241101,121500,2658072530,10930,10920,10930,10890,6756
|
|
20241101,121400,2584414230,10920,10920,10920,10920,76
|
|
20241101,121300,2583584310,10910,10920,10920,10910,164
|
|
20241101,121200,2581795050,10920,10940,10940,10920,645
|
|
20241101,121100,2574748650,10940,10940,10940,10940,5
|
|
20241101,121000,2574693950,10940,10940,10940,10940,2
|
|
20241101,120900,2574672070,10940,10930,10940,10930,225
|
|
20241101,120800,2572212790,10930,10940,10940,10930,828
|
|
20241101,120700,2563162730,10940,10940,10940,10930,29
|
|
20241101,120600,2562845670,10940,10940,10940,10940,18
|
|
20241101,120500,2562648750,10940,10940,10950,10940,489
|
|
20241101,120400,2557298990,10940,10950,10950,10940,75
|
|
20241101,120300,2556477940,10950,10960,10960,10950,372
|
|
20241101,120200,2552402920,10960,10960,10970,10960,53
|
|
20241101,120100,2551821530,10960,10970,10970,10960,14
|
|
20241101,120000,2551667960,10970,10980,10980,10970,42
|
|
20241101,115900,2551206910,10980,10970,10980,10970,408
|
|
20241101,115800,2546727100,10980,10970,10980,10950,762
|
|
20241101,115700,2538382650,10970,10970,10970,10970,200
|
|
20241101,115600,2536188650,10960,10950,10970,10950,1779
|
|
20241101,115500,2516690810,10960,10960,10960,10960,13
|
|
20241101,115400,2516548330,10960,10960,10960,10960,20
|
|
20241101,115300,2516329130,10960,10960,10960,10960,25
|
|
20241101,115200,2516055130,10950,10960,10960,10950,253
|
|
20241101,115100,2513284580,10950,10950,10960,10950,416
|
|
20241101,115000,2508725620,10960,10960,10960,10960,1
|
|
20241101,114900,2508714660,10950,10950,10950,10950,170
|
|
20241101,114800,2506853160,10950,10960,10960,10950,31
|
|
20241101,114700,2506513410,10950,10950,10950,10950,105
|
|
20241101,114600,2505363660,10950,10920,10950,10920,1711
|
|
20241101,114500,2486667840,10920,10930,10930,10920,408
|
|
20241101,114400,2482211960,10930,10930,10930,10930,60
|
|
20241101,114300,2481556160,10930,10940,10940,10930,800
|
|
20241101,114200,2472806880,10940,10960,10960,10940,1853
|
|
20241101,114100,2452510540,10960,10940,10960,10940,2260
|
|
20241101,114000,2427759990,10940,10910,10940,10910,615
|
|
20241101,113900,2421044080,10910,10900,10910,10900,41
|
|
20241101,113800,2420596790,10900,10900,10900,10900,1
|
|
20241101,113700,2420585890,10900,10910,10910,10900,17
|
|
20241101,113600,2420400430,10910,10910,10910,10900,124
|
|
20241101,113500,2419047690,10910,10910,10920,10910,503
|
|
20241101,113400,2413558960,10910,10910,10910,10910,51
|
|
20241101,113300,2413002550,10910,10910,10910,10910,0
|
|
20241101,113200,2413002550,10910,10910,10910,10910,218
|
|
20241101,113100,2410624170,10910,10930,10930,10910,1830
|
|
20241101,113000,2390634540,10930,10930,10930,10920,544
|
|
20241101,112900,2384688630,10920,10920,10920,10920,1
|
|
20241101,112800,2384677710,10920,10920,10920,10920,240
|
|
20241101,112700,2382056910,10920,10920,10920,10910,110
|
|
20241101,112600,2380856790,10920,10900,10920,10900,922
|
|
20241101,112500,2370793510,10900,10920,10920,10900,1549
|
|
20241101,112400,2353904980,10920,10920,10920,10920,584
|
|
20241101,112300,2347527700,10920,10920,10920,10910,250
|
|
20241101,112200,2344797730,10910,10910,10910,10910,1
|
|
20241101,112100,2344786820,10910,10910,10910,10910,122
|
|
20241101,112000,2343455800,10910,10900,10910,10900,108
|
|
20241101,111900,2342277530,10910,10900,10910,10900,302
|
|
20241101,111800,2338983630,10900,10910,10910,10900,210
|
|
20241101,111700,2336693490,10910,10910,10910,10900,489
|
|
20241101,111600,2331362790,10910,10910,10910,10900,257
|
|
20241101,111500,2328559450,10900,10900,10910,10900,86
|
|
20241101,111400,2327622030,10910,10900,10910,10900,68
|
|
20241101,111300,2326880820,10900,10900,10900,10900,306
|
|
20241101,111200,2323545420,10900,10900,10900,10900,616
|
|
20241101,111100,2316831020,10900,10910,10910,10900,1408
|
|
20241101,111000,2301470410,10910,10920,10920,10910,130
|
|
20241101,110900,2300052090,10920,10920,10920,10920,229
|
|
20241101,110800,2297551410,10930,10930,10930,10930,31
|
|
20241101,110700,2297212580,10920,10950,10950,10920,531
|
|
20241101,110600,2291409740,10960,10950,10960,10950,3
|
|
20241101,110500,2291376880,10950,10950,10950,10950,6
|
|
20241101,110400,2291311180,10960,10950,10960,10940,2329
|
|
20241101,110300,2265799190,10950,10930,10950,10920,3572
|
|
20241101,110200,2226767220,10930,10940,10940,10930,1305
|
|
20241101,110100,2212496620,10940,10940,10940,10940,0
|
|
20241101,110000,2212496620,10940,10940,10950,10940,899
|
|
20241101,105900,2202656840,10940,10940,10950,10940,8
|
|
20241101,105800,2202569280,10950,10950,10950,10940,149
|
|
20241101,105700,2200937740,10950,10940,10950,10930,1070
|
|
20241101,105600,2189230700,10930,10940,10940,10930,533
|
|
20241101,105500,2183402480,10930,10930,10940,10930,63
|
|
20241101,105400,2182713750,10940,10940,10940,10930,823
|
|
20241101,105300,2173714110,10930,10940,10940,10930,152
|
|
20241101,105200,2172052370,10940,10940,10940,10940,439
|
|
20241101,105100,2167249710,10940,10940,10940,10940,194
|
|
20241101,105000,2165127350,10950,10950,10950,10940,382
|
|
20241101,104900,2160944710,10940,10950,10960,10940,312
|
|
20241101,104800,2157528630,10950,10970,10970,10950,572
|
|
20241101,104700,2151263580,10970,10970,10970,10970,1249
|
|
20241101,104600,2137562050,10960,10930,10960,10910,6358
|
|
20241101,104500,2068047000,10930,10980,10980,10930,6298
|
|
20241101,104400,1999114320,10990,10980,10990,10980,460
|
|
20241101,104300,1994060510,10980,10980,10980,10980,685
|
|
20241101,104200,1986539210,10970,10960,10970,10960,993
|
|
20241101,104100,1975653420,10960,10970,10980,10960,1452
|
|
20241101,104000,1959724150,10970,10980,10980,10970,33
|
|
20241101,103900,1959361830,10980,10980,10990,10980,2932
|
|
20241101,103800,1927168400,10990,10990,10990,10990,223
|
|
20241101,103700,1924717630,10990,10990,10990,10990,400
|
|
20241101,103600,1920321630,10990,11010,11020,10990,2064
|
|
20241101,103500,1897615200,11010,11010,11020,11010,1240
|
|
20241101,103400,1883959780,11020,11010,11020,11010,58
|
|
20241101,103300,1883320650,11000,11020,11020,11000,1755
|
|
20241101,103200,1863982950,11020,11000,11020,11000,529
|
|
20241101,103100,1858158910,11000,11010,11010,11000,721
|
|
20241101,103000,1850220710,11010,11000,11010,11000,1126
|
|
20241101,102900,1837827750,11000,10990,11000,10990,28
|
|
20241101,102800,1837519970,10990,10990,11000,10990,1325
|
|
20241101,102700,1822952960,11000,10980,11000,10970,1877
|
|
20241101,102600,1802330180,10980,10970,10980,10970,604
|
|
20241101,102500,1795703290,10970,10980,10980,10950,1527
|
|
20241101,102400,1778955900,10980,10980,10980,10980,4
|
|
20241101,102300,1778911980,10980,10970,10980,10970,258
|
|
20241101,102200,1776079170,10970,10980,10980,10970,601
|
|
20241101,102100,1769481690,10990,11000,11000,10990,1469
|
|
20241101,102000,1753329330,11010,11000,11010,11000,247
|
|
20241101,101900,1750609880,11010,11000,11010,10990,22
|
|
20241101,101800,1750367800,11000,11010,11020,11000,755
|
|
20241101,101700,1742056780,11010,11000,11010,10980,1811
|
|
20241101,101600,1722140020,11000,11020,11020,10980,5376
|
|
20241101,101500,1663025390,11020,11020,11020,11010,3593
|
|
20241101,101400,1623430680,11020,11010,11020,11010,588
|
|
20241101,101300,1616956410,11020,11020,11030,11010,2619
|
|
20241101,101200,1588103290,11040,11040,11040,11030,408
|
|
20241101,101100,1583602600,11050,11050,11050,11050,1011
|
|
20241101,101000,1572431050,11050,11050,11050,11020,3974
|
|
20241101,100900,1528548410,11050,11030,11050,11030,3661
|
|
20241101,100800,1488122070,11030,11010,11040,11000,3653
|
|
20241101,100700,1447854400,11000,10990,11000,10980,390
|
|
20241101,100600,1443566540,10990,10980,10990,10980,169
|
|
20241101,100500,1441709840,10990,10990,10990,10980,438
|
|
20241101,100400,1436898000,10990,11000,11010,10990,1139
|
|
20241101,100300,1424367540,11000,10980,11000,10980,3666
|
|
20241101,100200,1384071000,10980,10980,10980,10970,453
|
|
20241101,100100,1379098080,10970,10960,10980,10960,254
|
|
20241101,100000,1376313980,10980,10960,10980,10960,669
|
|
20241101,095900,1368978660,10960,10960,10960,10960,703
|
|
20241101,095800,1361273780,10960,10980,10980,10960,25
|
|
20241101,095700,1360999680,10980,10950,10980,10950,347
|
|
20241101,095600,1357192510,10950,10970,10970,10950,385
|
|
20241101,095500,1352969080,10970,10930,10970,10930,776
|
|
20241101,095400,1344469360,10910,10900,10930,10890,3625
|
|
20241101,095300,1304919080,10900,10910,10910,10900,942
|
|
20241101,095200,1294645620,10910,10920,10920,10910,669
|
|
20241101,095100,1287342070,10930,10930,10930,10900,2738
|
|
20241101,095000,1257457220,10930,10960,10960,10930,1607
|
|
20241101,094900,1239867990,10970,10970,10970,10950,814
|
|
20241101,094800,1230938590,10980,10960,10980,10960,620
|
|
20241101,094700,1224142040,10960,10980,10980,10960,609
|
|
20241101,094600,1217456390,10980,10970,10980,10950,1269
|
|
20241101,094500,1203542680,10970,10990,10990,10970,603
|
|
20241101,094400,1196921820,10990,10960,10990,10960,302
|
|
20241101,094300,1193606310,10960,10980,10980,10950,1804
|
|
20241101,094200,1173841950,10980,10970,10980,10960,736
|
|
20241101,094100,1165769950,10980,10980,10990,10980,576
|
|
20241101,094000,1159445460,10990,11000,11000,10970,1923
|
|
20241101,093900,1138316030,10990,11000,11000,10990,160
|
|
20241101,093800,1136557580,11000,10980,11000,10980,187
|
|
20241101,093700,1134501470,11000,11010,11010,10980,3148
|
|
20241101,093600,1099911710,11000,11000,11000,11000,324
|
|
20241101,093500,1096347710,11000,11010,11010,10990,1148
|
|
20241101,093400,1083723170,11010,11000,11010,11000,1029
|
|
20241101,093300,1072396250,11000,11010,11010,10990,622
|
|
20241101,093200,1065558350,11010,11000,11010,11000,703
|
|
20241101,093100,1057821940,11000,10990,11000,10990,1163
|
|
20241101,093000,1045038970,10990,10960,10990,10950,442
|
|
20241101,092900,1040194810,10990,10980,11000,10950,5582
|
|
20241101,092800,978939700,10970,10980,10990,10950,1481
|
|
20241101,092700,962695150,10990,10990,10990,10970,669
|
|
20241101,092600,955348660,10990,10950,10990,10950,361
|
|
20241101,092500,951384430,10950,10960,10970,10940,2086
|
|
20241101,092400,928528310,10960,10960,10960,10950,1741
|
|
20241101,092300,909462710,10960,10990,10990,10960,1383
|
|
20241101,092200,894292800,10980,10970,10980,10970,1011
|
|
20241101,092100,883200800,10970,10960,10970,10960,477
|
|
20241101,092000,877971150,10950,10990,10990,10950,2383
|
|
20241101,091900,851835300,10990,11000,11010,10980,538
|
|
20241101,091800,845918930,11000,11000,11010,11000,379
|
|
20241101,091700,841749270,10980,10970,11000,10950,2238
|
|
20241101,091600,817190420,10950,11010,11010,10950,5914
|
|
20241101,091500,752301460,11010,11050,11060,11010,1449
|
|
20241101,091400,736322560,11060,11010,11070,11010,3811
|
|
20241101,091300,694239690,11000,11020,11020,11000,2148
|
|
20241101,091200,670598780,11020,11030,11040,11010,949
|
|
20241101,091100,660142430,11040,10980,11070,10980,3024
|
|
20241101,091000,626826810,10980,10980,10990,10970,1669
|
|
20241101,090900,608503100,10980,11020,11040,10980,7804
|
|
20241101,090800,522658530,11040,11020,11040,11000,3066
|
|
20241101,090700,488874450,11020,11050,11090,11010,4684
|
|
20241101,090600,437117460,11070,11070,11080,11020,5239
|
|
20241101,090500,379207340,11070,11040,11070,10950,3787
|
|
20241101,090400,337505710,11050,10810,11090,10810,13367
|
|
20241101,090300,190901070,10820,10800,10820,10800,509
|
|
20241101,090200,185397040,10780,10800,10810,10780,1461
|
|
20241101,090100,169618570,10790,10720,10790,10720,1162
|
|
20241101,090000,157105330,10710,10710,10760,10700,14659
|