692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,202900,448529070,2740,2740,2740,2740,3507
|
|
20241101,202800,448529070,2740,2740,2740,2740,0
|
|
20241101,202700,448529070,2740,2740,2740,2740,0
|
|
20241101,202600,448529070,2740,2740,2740,2740,0
|
|
20241101,202500,448529070,2740,2740,2740,2740,0
|
|
20241101,202400,448529070,2740,2740,2740,2740,0
|
|
20241101,202300,448529070,2740,2740,2740,2740,0
|
|
20241101,202200,448529070,2740,2740,2740,2740,0
|
|
20241101,202100,448529070,2740,2740,2740,2740,0
|
|
20241101,202000,448529070,2740,2740,2740,2740,0
|
|
20241101,201900,448529070,2740,2740,2740,2740,0
|
|
20241101,201800,448529070,2740,2740,2740,2740,0
|
|
20241101,201700,448529070,2740,2740,2740,2740,0
|
|
20241101,201600,448529070,2740,2740,2740,2740,0
|
|
20241101,201500,448529070,2740,2740,2740,2740,0
|
|
20241101,201400,448529070,2740,2740,2740,2740,0
|
|
20241101,201300,448529070,2740,2740,2740,2740,0
|
|
20241101,201200,448529070,2740,2740,2740,2740,0
|
|
20241101,201100,448529070,2740,2740,2740,2740,0
|
|
20241101,201000,448529070,2740,2740,2740,2740,0
|
|
20241101,200900,448529070,2740,2740,2740,2740,0
|
|
20241101,200800,448529070,2740,2740,2740,2740,0
|
|
20241101,200700,448529070,2740,2740,2740,2740,0
|
|
20241101,200600,448529070,2740,2740,2740,2740,0
|
|
20241101,200500,448529070,2740,2740,2740,2740,0
|
|
20241101,200400,448529070,2740,2740,2740,2740,0
|
|
20241101,200300,448529070,2740,2740,2740,2740,0
|
|
20241101,200200,448529070,2740,2740,2740,2740,0
|
|
20241101,200100,448529070,2740,2740,2740,2740,0
|
|
20241101,200000,448529070,2740,2740,2740,2740,0
|
|
20241101,195900,448529070,2740,2740,2740,2740,3507
|
|
20241101,195800,448529070,2740,2740,2740,2740,0
|
|
20241101,195700,448529070,2740,2740,2740,2740,0
|
|
20241101,195600,448529070,2740,2740,2740,2740,0
|
|
20241101,195500,448529070,2740,2740,2740,2740,0
|
|
20241101,195400,448529070,2740,2740,2740,2740,0
|
|
20241101,195300,448529070,2740,2740,2740,2740,0
|
|
20241101,195200,448529070,2740,2740,2740,2740,0
|
|
20241101,195100,448529070,2740,2740,2740,2740,0
|
|
20241101,195000,448529070,2740,2740,2740,2740,0
|
|
20241101,194900,448529070,2740,2740,2740,2740,0
|
|
20241101,194800,448529070,2740,2740,2740,2740,0
|
|
20241101,194700,448529070,2740,2740,2740,2740,0
|
|
20241101,194600,448529070,2740,2740,2740,2740,0
|
|
20241101,194500,448529070,2740,2740,2740,2740,0
|
|
20241101,194400,448529070,2740,2740,2740,2740,0
|
|
20241101,194300,448529070,2740,2740,2740,2740,0
|
|
20241101,194200,448529070,2740,2740,2740,2740,0
|
|
20241101,194100,448529070,2740,2740,2740,2740,0
|
|
20241101,194000,448529070,2740,2740,2740,2740,0
|
|
20241101,193900,448529070,2740,2740,2740,2740,0
|
|
20241101,193800,448529070,2740,2740,2740,2740,0
|
|
20241101,193700,448529070,2740,2740,2740,2740,0
|
|
20241101,193600,448529070,2740,2740,2740,2740,0
|
|
20241101,193500,448529070,2740,2740,2740,2740,0
|
|
20241101,193400,448529070,2740,2740,2740,2740,0
|
|
20241101,193300,448529070,2740,2740,2740,2740,0
|
|
20241101,193200,448529070,2740,2740,2740,2740,0
|
|
20241101,193100,448529070,2740,2740,2740,2740,0
|
|
20241101,193000,448529070,2740,2740,2740,2740,0
|
|
20241101,192900,448529070,2740,2740,2740,2740,3507
|
|
20241101,192800,448529070,2740,2740,2740,2740,0
|
|
20241101,192700,448529070,2740,2740,2740,2740,0
|
|
20241101,192600,448529070,2740,2740,2740,2740,0
|
|
20241101,192500,448529070,2740,2740,2740,2740,0
|
|
20241101,192400,448529070,2740,2740,2740,2740,0
|
|
20241101,192300,448529070,2740,2740,2740,2740,0
|
|
20241101,192200,448529070,2740,2740,2740,2740,0
|
|
20241101,192100,448529070,2740,2740,2740,2740,0
|
|
20241101,192000,448529070,2740,2740,2740,2740,0
|
|
20241101,191900,448529070,2740,2740,2740,2740,0
|
|
20241101,191800,448529070,2740,2740,2740,2740,0
|
|
20241101,191700,448529070,2740,2740,2740,2740,0
|
|
20241101,191600,448529070,2740,2740,2740,2740,0
|
|
20241101,191500,448529070,2740,2740,2740,2740,0
|
|
20241101,191400,448529070,2740,2740,2740,2740,0
|
|
20241101,191300,448529070,2740,2740,2740,2740,0
|
|
20241101,191200,448529070,2740,2740,2740,2740,0
|
|
20241101,191100,448529070,2740,2740,2740,2740,0
|
|
20241101,191000,448529070,2740,2740,2740,2740,0
|
|
20241101,190900,448529070,2740,2740,2740,2740,0
|
|
20241101,190800,448529070,2740,2740,2740,2740,0
|
|
20241101,190700,448529070,2740,2740,2740,2740,0
|
|
20241101,190600,448529070,2740,2740,2740,2740,0
|
|
20241101,190500,448529070,2740,2740,2740,2740,0
|
|
20241101,190400,448529070,2740,2740,2740,2740,0
|
|
20241101,190300,448529070,2740,2740,2740,2740,0
|
|
20241101,190200,448529070,2740,2740,2740,2740,0
|
|
20241101,190100,448529070,2740,2740,2740,2740,0
|
|
20241101,190000,448529070,2740,2740,2740,2740,0
|
|
20241101,185900,448529070,2740,2740,2740,2740,3507
|
|
20241101,185800,448529070,2740,2740,2740,2740,0
|
|
20241101,185700,448529070,2740,2740,2740,2740,0
|
|
20241101,185600,448529070,2740,2740,2740,2740,0
|
|
20241101,185500,448529070,2740,2740,2740,2740,0
|
|
20241101,185400,448529070,2740,2740,2740,2740,0
|
|
20241101,185300,448529070,2740,2740,2740,2740,0
|
|
20241101,185200,448529070,2740,2740,2740,2740,0
|
|
20241101,185100,448529070,2740,2740,2740,2740,0
|
|
20241101,185000,448529070,2740,2740,2740,2740,0
|
|
20241101,184900,448529070,2740,2740,2740,2740,0
|
|
20241101,184800,448529070,2740,2740,2740,2740,0
|
|
20241101,184700,448529070,2740,2740,2740,2740,0
|
|
20241101,184600,448529070,2740,2740,2740,2740,0
|
|
20241101,184500,448529070,2740,2740,2740,2740,0
|
|
20241101,184400,448529070,2740,2740,2740,2740,0
|
|
20241101,184300,448529070,2740,2740,2740,2740,0
|
|
20241101,184200,448529070,2740,2740,2740,2740,0
|
|
20241101,184100,448529070,2740,2740,2740,2740,0
|
|
20241101,184000,448529070,2740,2740,2740,2740,0
|
|
20241101,183900,448529070,2740,2740,2740,2740,0
|
|
20241101,183800,448529070,2740,2740,2740,2740,0
|
|
20241101,183700,448529070,2740,2740,2740,2740,0
|
|
20241101,183600,448529070,2740,2740,2740,2740,0
|
|
20241101,183500,448529070,2740,2740,2740,2740,0
|
|
20241101,183400,448529070,2740,2740,2740,2740,0
|
|
20241101,183300,448529070,2740,2740,2740,2740,0
|
|
20241101,183200,448529070,2740,2740,2740,2740,0
|
|
20241101,183100,448529070,2740,2740,2740,2740,0
|
|
20241101,183000,448529070,2740,2740,2740,2740,0
|
|
20241101,182900,448529070,2740,2740,2740,2740,3507
|
|
20241101,182800,448529070,2740,2740,2740,2740,0
|
|
20241101,182700,448529070,2740,2740,2740,2740,0
|
|
20241101,182600,448529070,2740,2740,2740,2740,0
|
|
20241101,182500,448529070,2740,2740,2740,2740,0
|
|
20241101,182400,448529070,2740,2740,2740,2740,0
|
|
20241101,182300,448529070,2740,2740,2740,2740,0
|
|
20241101,182200,448529070,2740,2740,2740,2740,0
|
|
20241101,182100,448529070,2740,2740,2740,2740,0
|
|
20241101,182000,448529070,2740,2740,2740,2740,0
|
|
20241101,181900,448529070,2740,2740,2740,2740,0
|
|
20241101,181800,448529070,2740,2740,2740,2740,0
|
|
20241101,181700,448529070,2740,2740,2740,2740,0
|
|
20241101,181600,448529070,2740,2740,2740,2740,0
|
|
20241101,181500,448529070,2740,2740,2740,2740,0
|
|
20241101,181400,448529070,2740,2740,2740,2740,0
|
|
20241101,181300,448529070,2740,2740,2740,2740,0
|
|
20241101,181200,448529070,2740,2740,2740,2740,0
|
|
20241101,181100,448529070,2740,2740,2740,2740,0
|
|
20241101,181000,448529070,2740,2740,2740,2740,0
|
|
20241101,180900,448529070,2740,2740,2740,2740,0
|
|
20241101,180800,448529070,2740,2740,2740,2740,0
|
|
20241101,180700,448529070,2740,2740,2740,2740,0
|
|
20241101,180600,448529070,2740,2740,2740,2740,0
|
|
20241101,180500,448529070,2740,2740,2740,2740,0
|
|
20241101,180400,448529070,2740,2740,2740,2740,0
|
|
20241101,180300,448529070,2740,2740,2740,2740,0
|
|
20241101,180200,448529070,2740,2740,2740,2740,0
|
|
20241101,180100,448529070,2740,2740,2740,2740,0
|
|
20241101,180000,448529070,2740,2740,2740,2740,0
|
|
20241101,175900,448529070,2740,2740,2740,2740,3507
|
|
20241101,175800,448529070,2740,2740,2740,2740,0
|
|
20241101,175700,448529070,2740,2740,2740,2740,0
|
|
20241101,175600,448529070,2740,2740,2740,2740,0
|
|
20241101,175500,448529070,2740,2740,2740,2740,0
|
|
20241101,175400,448529070,2740,2740,2740,2740,0
|
|
20241101,175300,448529070,2740,2740,2740,2740,0
|
|
20241101,175200,448529070,2740,2740,2740,2740,0
|
|
20241101,175100,448529070,2740,2740,2740,2740,0
|
|
20241101,175000,448529070,2740,2740,2740,2740,0
|
|
20241101,174900,448529070,2740,2740,2740,2740,0
|
|
20241101,174800,448529070,2740,2740,2740,2740,0
|
|
20241101,174700,448529070,2740,2740,2740,2740,0
|
|
20241101,174600,448529070,2740,2740,2740,2740,0
|
|
20241101,174500,448529070,2740,2740,2740,2740,0
|
|
20241101,174400,448529070,2740,2740,2740,2740,0
|
|
20241101,174300,448529070,2740,2740,2740,2740,0
|
|
20241101,174200,448529070,2740,2740,2740,2740,0
|
|
20241101,174100,448529070,2740,2740,2740,2740,0
|
|
20241101,174000,448529070,2740,2740,2740,2740,0
|
|
20241101,173900,448529070,2740,2740,2740,2740,0
|
|
20241101,173800,448529070,2740,2740,2740,2740,0
|
|
20241101,173700,448529070,2740,2740,2740,2740,0
|
|
20241101,173600,448529070,2740,2740,2740,2740,0
|
|
20241101,173500,448529070,2740,2740,2740,2740,0
|
|
20241101,173400,448529070,2740,2740,2740,2740,0
|
|
20241101,173300,448529070,2740,2740,2740,2740,0
|
|
20241101,173200,448529070,2740,2740,2740,2740,0
|
|
20241101,173100,448529070,2740,2740,2740,2740,0
|
|
20241101,173000,448529070,2740,2740,2740,2740,0
|
|
20241101,172900,448529070,2740,2740,2740,2740,3507
|
|
20241101,172800,448529070,2740,2740,2740,2740,0
|
|
20241101,172700,448529070,2740,2740,2740,2740,0
|
|
20241101,172600,448529070,2740,2740,2740,2740,0
|
|
20241101,172500,448529070,2740,2740,2740,2740,0
|
|
20241101,172400,448529070,2740,2740,2740,2740,0
|
|
20241101,172300,448529070,2740,2740,2740,2740,0
|
|
20241101,172200,448529070,2740,2740,2740,2740,0
|
|
20241101,172100,448529070,2740,2740,2740,2740,0
|
|
20241101,172000,448529070,2740,2740,2740,2740,0
|
|
20241101,171900,448529070,2740,2740,2740,2740,0
|
|
20241101,171800,448529070,2740,2740,2740,2740,0
|
|
20241101,171700,448529070,2740,2740,2740,2740,0
|
|
20241101,171600,448529070,2740,2740,2740,2740,0
|
|
20241101,171500,448529070,2740,2740,2740,2740,0
|
|
20241101,171400,448529070,2740,2740,2740,2740,0
|
|
20241101,171300,448529070,2740,2740,2740,2740,0
|
|
20241101,171200,448529070,2740,2740,2740,2740,0
|
|
20241101,171100,448529070,2740,2740,2740,2740,0
|
|
20241101,171000,448529070,2740,2740,2740,2740,0
|
|
20241101,170900,448529070,2740,2740,2740,2740,0
|
|
20241101,170800,448529070,2740,2740,2740,2740,0
|
|
20241101,170700,448529070,2740,2740,2740,2740,0
|
|
20241101,170600,448529070,2740,2740,2740,2740,0
|
|
20241101,170500,448529070,2740,2740,2740,2740,0
|
|
20241101,170400,448529070,2740,2740,2740,2740,0
|
|
20241101,170300,448529070,2740,2740,2740,2740,0
|
|
20241101,170200,448529070,2740,2740,2740,2740,0
|
|
20241101,170100,448529070,2740,2740,2740,2740,0
|
|
20241101,170000,448529070,2740,2740,2740,2740,0
|
|
20241101,165900,448529070,2740,2740,2740,2740,3507
|
|
20241101,165800,448529070,2740,2740,2740,2740,0
|
|
20241101,165700,448529070,2740,2740,2740,2740,0
|
|
20241101,165600,448529070,2740,2740,2740,2740,0
|
|
20241101,165500,448529070,2740,2740,2740,2740,0
|
|
20241101,165400,448529070,2740,2740,2740,2740,0
|
|
20241101,165300,448529070,2740,2740,2740,2740,0
|
|
20241101,165200,448529070,2740,2740,2740,2740,0
|
|
20241101,165100,448529070,2740,2740,2740,2740,0
|
|
20241101,165000,448529070,2740,2740,2740,2740,0
|
|
20241101,164900,448529070,2740,2740,2740,2740,0
|
|
20241101,164800,448529070,2740,2740,2740,2740,0
|
|
20241101,164700,448529070,2740,2740,2740,2740,0
|
|
20241101,164600,448529070,2740,2740,2740,2740,0
|
|
20241101,164500,448529070,2740,2740,2740,2740,0
|
|
20241101,164400,448529070,2740,2740,2740,2740,0
|
|
20241101,164300,448529070,2740,2740,2740,2740,0
|
|
20241101,164200,448529070,2740,2740,2740,2740,0
|
|
20241101,164100,448529070,2740,2740,2740,2740,0
|
|
20241101,164000,448529070,2740,2740,2740,2740,0
|
|
20241101,163900,448529070,2740,2740,2740,2740,0
|
|
20241101,163800,448529070,2740,2740,2740,2740,0
|
|
20241101,163700,448529070,2740,2740,2740,2740,0
|
|
20241101,163600,448529070,2740,2740,2740,2740,0
|
|
20241101,163500,448529070,2740,2740,2740,2740,0
|
|
20241101,163400,448529070,2740,2740,2740,2740,0
|
|
20241101,163300,448529070,2740,2740,2740,2740,0
|
|
20241101,163200,448529070,2740,2740,2740,2740,0
|
|
20241101,163100,448529070,2740,2740,2740,2740,0
|
|
20241101,163000,448529070,2740,2740,2740,2740,0
|
|
20241101,162900,448529070,2740,2740,2740,2740,3507
|
|
20241101,162800,448529070,2740,2740,2740,2740,0
|
|
20241101,162700,448529070,2740,2740,2740,2740,0
|
|
20241101,162600,448529070,2740,2740,2740,2740,0
|
|
20241101,162500,448529070,2740,2740,2740,2740,0
|
|
20241101,162400,448529070,2740,2740,2740,2740,0
|
|
20241101,162300,448529070,2740,2740,2740,2740,0
|
|
20241101,162200,448529070,2740,2740,2740,2740,0
|
|
20241101,162100,448529070,2740,2740,2740,2740,0
|
|
20241101,162000,448529070,2740,2740,2740,2740,0
|
|
20241101,161900,448529070,2740,2740,2740,2740,0
|
|
20241101,161800,448529070,2740,2740,2740,2740,0
|
|
20241101,161700,448529070,2740,2740,2740,2740,0
|
|
20241101,161600,448529070,2740,2740,2740,2740,0
|
|
20241101,161500,448529070,2740,2740,2740,2740,0
|
|
20241101,161400,448529070,2740,2740,2740,2740,0
|
|
20241101,161300,448529070,2740,2740,2740,2740,0
|
|
20241101,161200,448529070,2740,2740,2740,2740,0
|
|
20241101,161100,448529070,2740,2740,2740,2740,0
|
|
20241101,161000,448529070,2740,2740,2740,2740,0
|
|
20241101,160900,448529070,2740,2740,2740,2740,0
|
|
20241101,160800,448529070,2740,2740,2740,2740,0
|
|
20241101,160700,448529070,2740,2740,2740,2740,0
|
|
20241101,160600,448529070,2740,2740,2740,2740,0
|
|
20241101,160500,448529070,2740,2740,2740,2740,0
|
|
20241101,160400,448529070,2740,2740,2740,2740,0
|
|
20241101,160300,448529070,2740,2740,2740,2740,0
|
|
20241101,160200,448529070,2740,2740,2740,2740,0
|
|
20241101,160100,448529070,2740,2740,2740,2740,0
|
|
20241101,160000,448529070,2740,2740,2740,2740,0
|
|
20241101,155900,448529070,2740,2740,2740,2740,3507
|
|
20241101,155800,448529070,2740,2740,2740,2740,0
|
|
20241101,155700,448529070,2740,2740,2740,2740,0
|
|
20241101,155600,448529070,2740,2740,2740,2740,0
|
|
20241101,155500,448529070,2740,2740,2740,2740,0
|
|
20241101,155400,448529070,2740,2740,2740,2740,0
|
|
20241101,155300,448529070,2740,2740,2740,2740,0
|
|
20241101,155200,448529070,2740,2740,2740,2740,0
|
|
20241101,155100,448529070,2740,2740,2740,2740,0
|
|
20241101,155000,448529070,2740,2740,2740,2740,0
|
|
20241101,154900,448529070,2740,2740,2740,2740,0
|
|
20241101,154800,448529070,2740,2740,2740,2740,0
|
|
20241101,154700,448529070,2740,2740,2740,2740,0
|
|
20241101,154600,448529070,2740,2740,2740,2740,0
|
|
20241101,154500,448529070,2740,2740,2740,2740,0
|
|
20241101,154400,448529070,2740,2740,2740,2740,0
|
|
20241101,154300,448529070,2740,2740,2740,2740,0
|
|
20241101,154200,448529070,2740,2740,2740,2740,0
|
|
20241101,154100,448529070,2740,2740,2740,2740,0
|
|
20241101,154000,448529070,2740,2740,2740,2740,0
|
|
20241101,153900,448529070,2740,2740,2740,2740,0
|
|
20241101,153800,448529070,2740,2740,2740,2740,0
|
|
20241101,153700,448529070,2740,2740,2740,2740,0
|
|
20241101,153600,448529070,2740,2740,2740,2740,0
|
|
20241101,153500,448529070,2740,2740,2740,2740,0
|
|
20241101,153400,448529070,2740,2740,2740,2740,0
|
|
20241101,153300,448529070,2740,2740,2740,2740,0
|
|
20241101,153200,448529070,2740,2740,2740,2740,0
|
|
20241101,153100,448529070,2740,2740,2740,2740,0
|
|
20241101,153000,448529070,2740,2740,2740,2740,3507
|
|
20241101,152900,438919890,2775,2775,2775,2775,0
|
|
20241101,152800,438919890,2775,2775,2775,2775,0
|
|
20241101,152700,438919890,2775,2775,2775,2775,0
|
|
20241101,152600,438919890,2775,2775,2775,2775,0
|
|
20241101,152500,438919890,2775,2775,2775,2775,0
|
|
20241101,152400,438919890,2775,2775,2775,2775,0
|
|
20241101,152300,438919890,2775,2775,2775,2775,0
|
|
20241101,152200,438919890,2775,2775,2775,2775,0
|
|
20241101,152100,438919890,2775,2775,2775,2775,0
|
|
20241101,152000,438919890,2775,2775,2775,2775,0
|
|
20241101,151900,438919890,2775,2740,2795,2740,5987
|
|
20241101,151800,422418830,2750,2750,2750,2740,94
|
|
20241101,151700,422160910,2750,2745,2750,2740,5151
|
|
20241101,151600,408021775,2755,2750,2755,2750,465
|
|
20241101,151500,406742520,2755,2755,2755,2755,164
|
|
20241101,151400,406290700,2755,2755,2755,2755,10
|
|
20241101,151300,406263150,2755,2755,2755,2755,24
|
|
20241101,151200,406197030,2755,2745,2755,2745,1088
|
|
20241101,151100,403204470,2755,2755,2755,2755,0
|
|
20241101,151000,403204470,2755,2755,2755,2755,1
|
|
20241101,150900,403201715,2745,2745,2745,2745,1
|
|
20241101,150800,403198970,2745,2745,2755,2745,231
|
|
20241101,150700,402564815,2750,2750,2750,2750,0
|
|
20241101,150600,402564815,2750,2745,2755,2745,113
|
|
20241101,150500,402254070,2745,2755,2755,2745,4420
|
|
20241101,150400,390093190,2755,2765,2765,2755,426
|
|
20241101,150300,388918040,2755,2760,2760,2755,6526
|
|
20241101,150200,370909900,2760,2760,2760,2760,0
|
|
20241101,150100,370909900,2760,2760,2760,2760,1
|
|
20241101,150000,370907140,2755,2750,2755,2750,750
|
|
20241101,145900,368841690,2755,2755,2755,2755,0
|
|
20241101,145800,368841690,2755,2755,2755,2755,1
|
|
20241101,145700,368838935,2750,2755,2755,2750,18
|
|
20241101,145600,368789430,2755,2755,2755,2755,98
|
|
20241101,145500,368519440,2755,2755,2755,2755,0
|
|
20241101,145400,368519440,2755,2755,2755,2755,180
|
|
20241101,145300,368023540,2750,2750,2750,2750,2000
|
|
20241101,145200,362523540,2750,2750,2750,2750,0
|
|
20241101,145100,362523540,2750,2750,2750,2750,0
|
|
20241101,145000,362523540,2750,2750,2750,2750,0
|
|
20241101,144900,362523540,2750,2750,2750,2750,139
|
|
20241101,144800,362141290,2750,2750,2750,2750,0
|
|
20241101,144700,362141290,2750,2750,2750,2750,3633
|
|
20241101,144600,352150540,2750,2750,2750,2750,969
|
|
20241101,144500,349485790,2750,2750,2750,2750,200
|
|
20241101,144400,348935790,2750,2750,2750,2750,350
|
|
20241101,144300,347973290,2750,2750,2750,2750,0
|
|
20241101,144200,347973290,2750,2750,2750,2750,0
|
|
20241101,144100,347973290,2750,2750,2750,2750,0
|
|
20241101,144000,347973290,2750,2750,2750,2750,36
|
|
20241101,143900,347874290,2755,2755,2755,2755,0
|
|
20241101,143800,347874290,2755,2755,2755,2755,1392
|
|
20241101,143700,344039330,2760,2760,2760,2760,130
|
|
20241101,143600,343680530,2755,2755,2755,2755,120
|
|
20241101,143500,343349930,2755,2755,2755,2755,800
|
|
20241101,143400,341145930,2755,2755,2755,2755,0
|
|
20241101,143300,341145930,2755,2750,2755,2745,1056
|
|
20241101,143200,338246595,2760,2760,2760,2760,0
|
|
20241101,143100,338246595,2760,2760,2760,2760,0
|
|
20241101,143000,338246595,2760,2755,2760,2755,11
|
|
20241101,142900,338216285,2750,2750,2750,2750,85
|
|
20241101,142800,337982535,2760,2760,2760,2760,0
|
|
20241101,142700,337982535,2760,2750,2760,2750,1510
|
|
20241101,142600,333830015,2755,2755,2755,2755,68
|
|
20241101,142500,333642675,2755,2755,2755,2755,0
|
|
20241101,142400,333642675,2755,2755,2755,2755,1482
|
|
20241101,142300,329559765,2755,2750,2755,2750,121
|
|
20241101,142200,329226515,2755,2755,2755,2755,0
|
|
20241101,142100,329226515,2755,2755,2755,2755,1
|
|
20241101,142000,329223760,2750,2755,2755,2750,1588
|
|
20241101,141900,324855260,2755,2755,2755,2755,0
|
|
20241101,141800,324855260,2755,2755,2755,2755,0
|
|
20241101,141700,324855260,2755,2755,2755,2755,0
|
|
20241101,141600,324855260,2755,2755,2755,2755,1
|
|
20241101,141500,324852505,2750,2750,2750,2750,3
|
|
20241101,141400,324844255,2750,2750,2750,2750,0
|
|
20241101,141300,324844255,2750,2750,2750,2750,0
|
|
20241101,141200,324844255,2750,2750,2750,2750,100
|
|
20241101,141100,324569255,2750,2750,2750,2750,0
|
|
20241101,141000,324569255,2750,2750,2750,2750,0
|
|
20241101,140900,324569255,2750,2750,2755,2750,201
|
|
20241101,140800,324016500,2750,2750,2750,2750,0
|
|
20241101,140700,324016500,2750,2745,2750,2740,252
|
|
20241101,140600,323324980,2745,2750,2750,2745,965
|
|
20241101,140500,320676030,2750,2750,2750,2750,0
|
|
20241101,140400,320676030,2750,2750,2750,2750,23
|
|
20241101,140300,320612780,2750,2750,2750,2750,8
|
|
20241101,140200,320590780,2750,2750,2750,2750,200
|
|
20241101,140100,320040780,2750,2750,2750,2750,5
|
|
20241101,140000,320027030,2750,2750,2750,2750,10
|
|
20241101,135900,319999530,2750,2750,2750,2750,21
|
|
20241101,135800,319941780,2750,2750,2750,2750,0
|
|
20241101,135700,319941780,2750,2750,2750,2750,1
|
|
20241101,135600,319939030,2750,2750,2750,2750,60
|
|
20241101,135500,319774030,2750,2750,2750,2750,10
|
|
20241101,135400,319746530,2750,2750,2750,2750,561
|
|
20241101,135300,318203780,2750,2750,2750,2750,7
|
|
20241101,135200,318184530,2750,2750,2750,2750,123
|
|
20241101,135100,317846280,2750,2750,2750,2750,11
|
|
20241101,135000,317816030,2750,2750,2750,2750,7
|
|
20241101,134900,317796780,2750,2750,2750,2750,0
|
|
20241101,134800,317796780,2750,2745,2750,2745,368
|
|
20241101,134700,316786615,2745,2745,2745,2745,5
|
|
20241101,134600,316772890,2745,2745,2745,2745,242
|
|
20241101,134500,316108600,2745,2745,2745,2745,0
|
|
20241101,134400,316108600,2745,2745,2745,2745,1
|
|
20241101,134300,316105855,2745,2745,2745,2745,1339
|
|
20241101,134200,312430300,2750,2750,2750,2750,0
|
|
20241101,134100,312430300,2750,2750,2750,2750,0
|
|
20241101,134000,312430300,2750,2750,2750,2750,0
|
|
20241101,133900,312430300,2750,2750,2750,2750,0
|
|
20241101,133800,312430300,2750,2750,2750,2750,3283
|
|
20241101,133700,303402050,2755,2755,2755,2755,0
|
|
20241101,133600,303402050,2755,2755,2755,2755,0
|
|
20241101,133500,303402050,2755,2750,2755,2750,205
|
|
20241101,133400,302838165,2750,2750,2750,2750,228
|
|
20241101,133300,302211165,2750,2750,2750,2750,200
|
|
20241101,133200,301661165,2750,2750,2750,2750,0
|
|
20241101,133100,301661165,2750,2750,2750,2750,0
|
|
20241101,133000,301661165,2750,2745,2750,2745,657
|
|
20241101,132900,299855720,2750,2750,2750,2750,50
|
|
20241101,132800,299718220,2750,2750,2750,2750,9392
|
|
20241101,132700,273890220,2750,2755,2755,2750,997
|
|
20241101,132600,271147665,2755,2755,2755,2755,1
|
|
20241101,132500,271144910,2755,2755,2755,2755,39
|
|
20241101,132400,271037465,2755,2755,2755,2755,1272
|
|
20241101,132300,267533105,2760,2760,2760,2760,20
|
|
20241101,132200,267477905,2755,2760,2760,2755,185
|
|
20241101,132100,266967590,2755,2755,2755,2755,0
|
|
20241101,132000,266967590,2755,2760,2760,2755,38
|
|
20241101,131900,266862715,2760,2760,2760,2760,1532
|
|
20241101,131800,262634395,2765,2765,2765,2765,1794
|
|
20241101,131700,257673985,2770,2770,2770,2770,0
|
|
20241101,131600,257673985,2770,2770,2770,2770,0
|
|
20241101,131500,257673985,2770,2765,2770,2765,132
|
|
20241101,131400,257309000,2765,2765,2765,2765,0
|
|
20241101,131300,257309000,2765,2765,2765,2765,0
|
|
20241101,131200,257309000,2765,2765,2765,2765,0
|
|
20241101,131100,257309000,2765,2765,2765,2765,5
|
|
20241101,131000,257295175,2765,2765,2765,2765,1
|
|
20241101,130900,257292410,2765,2765,2765,2765,20
|
|
20241101,130800,257237110,2765,2765,2765,2765,0
|
|
20241101,130700,257237110,2765,2765,2765,2765,0
|
|
20241101,130600,257237110,2765,2765,2765,2765,0
|
|
20241101,130500,257237110,2765,2765,2765,2765,0
|
|
20241101,130400,257237110,2765,2765,2765,2765,1
|
|
20241101,130300,257234345,2760,2760,2760,2760,427
|
|
20241101,130200,256055825,2755,2755,2755,2755,963
|
|
20241101,130100,253402760,2755,2755,2755,2755,48
|
|
20241101,130000,253270520,2755,2755,2755,2755,0
|
|
20241101,125900,253270520,2755,2755,2755,2755,111
|
|
20241101,125800,252964715,2755,2755,2755,2755,0
|
|
20241101,125700,252964715,2755,2755,2755,2755,0
|
|
20241101,125600,252964715,2755,2755,2755,2755,0
|
|
20241101,125500,252964715,2755,2755,2755,2755,0
|
|
20241101,125400,252964715,2755,2755,2755,2755,830
|
|
20241101,125300,250678065,2770,2770,2770,2770,0
|
|
20241101,125200,250678065,2770,2770,2770,2770,1
|
|
20241101,125100,250675295,2770,2760,2770,2760,595
|
|
20241101,125000,249033085,2770,2770,2770,2770,0
|
|
20241101,124900,249033085,2770,2770,2770,2770,10
|
|
20241101,124800,249005385,2770,2770,2770,2770,1
|
|
20241101,124700,249002615,2760,2760,2760,2760,0
|
|
20241101,124600,249002615,2760,2760,2760,2760,0
|
|
20241101,124500,249002615,2760,2760,2760,2760,0
|
|
20241101,124400,249002615,2760,2760,2760,2760,40
|
|
20241101,124300,248892215,2760,2760,2760,2760,0
|
|
20241101,124200,248892215,2760,2760,2760,2760,0
|
|
20241101,124100,248892215,2760,2760,2760,2760,0
|
|
20241101,124000,248892215,2760,2760,2760,2760,0
|
|
20241101,123900,248892215,2760,2760,2760,2760,0
|
|
20241101,123800,248892215,2760,2760,2760,2760,0
|
|
20241101,123700,248892215,2760,2760,2760,2760,1328
|
|
20241101,123600,245226935,2760,2760,2760,2760,0
|
|
20241101,123500,245226935,2760,2760,2760,2760,800
|
|
20241101,123400,243018935,2760,2760,2760,2760,0
|
|
20241101,123300,243018935,2760,2760,2760,2760,1
|
|
20241101,123200,243016175,2750,2755,2755,2750,1250
|
|
20241101,123100,239577010,2755,2755,2755,2755,1000
|
|
20241101,123000,236822010,2760,2760,2760,2760,130
|
|
20241101,122900,236463210,2760,2760,2760,2760,0
|
|
20241101,122800,236463210,2760,2760,2760,2760,0
|
|
20241101,122700,236463210,2760,2765,2765,2755,6200
|
|
20241101,122600,219364910,2765,2765,2765,2765,0
|
|
20241101,122500,219364910,2765,2765,2765,2765,0
|
|
20241101,122400,219364910,2765,2770,2770,2765,158
|
|
20241101,122300,218927990,2775,2775,2775,2775,3
|
|
20241101,122200,218919665,2775,2775,2775,2775,80
|
|
20241101,122100,218697665,2775,2775,2775,2775,0
|
|
20241101,122000,218697665,2775,2775,2775,2775,0
|
|
20241101,121900,218697665,2775,2770,2775,2770,105
|
|
20241101,121800,218406320,2770,2770,2770,2770,0
|
|
20241101,121700,218406320,2770,2770,2770,2770,127
|
|
20241101,121600,218054530,2770,2770,2770,2770,800
|
|
20241101,121500,215838530,2770,2770,2770,2770,0
|
|
20241101,121400,215838530,2770,2770,2770,2770,0
|
|
20241101,121300,215838530,2770,2770,2770,2770,36
|
|
20241101,121200,215738810,2770,2770,2770,2770,0
|
|
20241101,121100,215738810,2770,2770,2770,2770,0
|
|
20241101,121000,215738810,2770,2770,2770,2770,0
|
|
20241101,120900,215738810,2770,2770,2770,2770,0
|
|
20241101,120800,215738810,2770,2760,2770,2760,418
|
|
20241101,120700,214585110,2770,2770,2770,2770,0
|
|
20241101,120600,214585110,2770,2770,2770,2770,508
|
|
20241101,120500,213177950,2770,2770,2770,2770,0
|
|
20241101,120400,213177950,2770,2770,2770,2770,0
|
|
20241101,120300,213177950,2770,2765,2770,2760,1533
|
|
20241101,120200,208946690,2770,2770,2770,2770,0
|
|
20241101,120100,208946690,2770,2770,2770,2770,0
|
|
20241101,120000,208946690,2770,2770,2770,2770,0
|
|
20241101,115900,208946690,2770,2770,2770,2770,1
|
|
20241101,115800,208943920,2760,2760,2760,2760,150
|
|
20241101,115700,208529920,2760,2770,2770,2760,101
|
|
20241101,115600,208251145,2765,2765,2765,2765,1
|
|
20241101,115500,208248380,2770,2770,2770,2770,50
|
|
20241101,115400,208109880,2775,2775,2775,2775,0
|
|
20241101,115300,208109880,2775,2775,2775,2775,0
|
|
20241101,115200,208109880,2775,2775,2775,2775,1
|
|
20241101,115100,208107105,2765,2765,2765,2765,1
|
|
20241101,115000,208104340,2755,2755,2755,2755,0
|
|
20241101,114900,208104340,2755,2765,2765,2755,544
|
|
20241101,114800,206600690,2765,2770,2770,2760,2428
|
|
20241101,114700,199889145,2775,2775,2775,2775,0
|
|
20241101,114600,199889145,2775,2775,2775,2775,0
|
|
20241101,114500,199889145,2775,2775,2775,2775,0
|
|
20241101,114400,199889145,2775,2775,2775,2775,10
|
|
20241101,114300,199861395,2780,2780,2780,2780,0
|
|
20241101,114200,199861395,2780,2780,2780,2780,4
|
|
20241101,114100,199850275,2780,2780,2780,2780,0
|
|
20241101,114000,199850275,2780,2780,2780,2780,1
|
|
20241101,113900,199847495,2775,2775,2775,2775,0
|
|
20241101,113800,199847495,2775,2775,2775,2775,212
|
|
20241101,113700,199259195,2775,2775,2775,2775,0
|
|
20241101,113600,199259195,2775,2775,2775,2775,10
|
|
20241101,113500,199231445,2775,2770,2780,2770,210
|
|
20241101,113400,198648700,2760,2770,2770,2760,6848
|
|
20241101,113300,179741680,2775,2775,2775,2775,0
|
|
20241101,113200,179741680,2775,2775,2775,2775,0
|
|
20241101,113100,179741680,2775,2775,2775,2775,524
|
|
20241101,113000,178287580,2780,2780,2780,2780,25
|
|
20241101,112900,178218080,2780,2780,2780,2780,0
|
|
20241101,112800,178218080,2780,2775,2780,2775,425
|
|
20241101,112700,177038580,2785,2785,2785,2785,0
|
|
20241101,112600,177038580,2785,2785,2785,2785,0
|
|
20241101,112500,177038580,2785,2785,2785,2780,3
|
|
20241101,112400,177030230,2775,2775,2775,2775,343
|
|
20241101,112300,176078405,2775,2775,2775,2775,82
|
|
20241101,112200,175850855,2770,2770,2770,2770,0
|
|
20241101,112100,175850855,2770,2770,2770,2770,17
|
|
20241101,112000,175803765,2770,2770,2770,2770,11
|
|
20241101,111900,175773295,2770,2770,2770,2770,71
|
|
20241101,111800,175576625,2765,2765,2765,2765,0
|
|
20241101,111700,175576625,2765,2760,2765,2760,230
|
|
20241101,111600,174941175,2760,2760,2760,2760,0
|
|
20241101,111500,174941175,2760,2760,2760,2760,0
|
|
20241101,111400,174941175,2760,2760,2760,2760,0
|
|
20241101,111300,174941175,2760,2770,2770,2760,10069
|
|
20241101,111200,147066170,2770,2770,2770,2770,0
|
|
20241101,111100,147066170,2770,2770,2770,2770,0
|
|
20241101,111000,147066170,2770,2770,2770,2770,0
|
|
20241101,110900,147066170,2770,2770,2770,2770,100
|
|
20241101,110800,146789170,2775,2775,2775,2775,0
|
|
20241101,110700,146789170,2775,2780,2780,2775,69
|
|
20241101,110600,146597545,2775,2775,2775,2775,50
|
|
20241101,110500,146458795,2775,2775,2775,2775,0
|
|
20241101,110400,146458795,2775,2775,2775,2775,0
|
|
20241101,110300,146458795,2775,2775,2775,2775,150
|
|
20241101,110200,146042545,2770,2770,2770,2770,0
|
|
20241101,110100,146042545,2770,2770,2770,2770,0
|
|
20241101,110000,146042545,2770,2785,2785,2770,969
|
|
20241101,105900,143354285,2790,2790,2790,2785,410
|
|
20241101,105800,142211300,2790,2790,2790,2790,108
|
|
20241101,105700,141909980,2790,2775,2790,2775,3
|
|
20241101,105600,141901640,2790,2780,2790,2775,312
|
|
20241101,105500,141035480,2780,2780,2780,2780,0
|
|
20241101,105400,141035480,2780,2780,2780,2780,0
|
|
20241101,105300,141035480,2780,2790,2790,2780,6
|
|
20241101,105200,141018750,2790,2785,2790,2785,5
|
|
20241101,105100,141004810,2790,2790,2790,2790,0
|
|
20241101,105000,141004810,2790,2790,2790,2790,0
|
|
20241101,104900,141004810,2790,2790,2790,2790,0
|
|
20241101,104800,141004810,2790,2790,2790,2790,10
|
|
20241101,104700,140976910,2790,2790,2790,2790,100
|
|
20241101,104600,140697910,2790,2790,2790,2790,1
|
|
20241101,104500,140695120,2780,2790,2790,2780,13
|
|
20241101,104400,140658860,2790,2790,2790,2790,5
|
|
20241101,104300,140644910,2790,2790,2790,2790,0
|
|
20241101,104200,140644910,2790,2790,2790,2790,100
|
|
20241101,104100,140365910,2790,2785,2790,2785,83
|
|
20241101,104000,140134345,2790,2790,2790,2790,36
|
|
20241101,103900,140033905,2790,2780,2790,2780,63
|
|
20241101,103800,139858755,2790,2790,2790,2790,200
|
|
20241101,103700,139300755,2790,2790,2790,2790,0
|
|
20241101,103600,139300755,2790,2790,2790,2790,0
|
|
20241101,103500,139300755,2790,2785,2790,2785,95
|
|
20241101,103400,139036170,2780,2780,2780,2780,186
|
|
20241101,103300,138519090,2785,2785,2785,2785,0
|
|
20241101,103200,138519090,2785,2785,2785,2785,2
|
|
20241101,103100,138513520,2785,2785,2785,2785,50
|
|
20241101,103000,138374270,2785,2785,2785,2785,0
|
|
20241101,102900,138374270,2785,2785,2785,2785,2
|
|
20241101,102800,138368700,2785,2785,2785,2785,0
|
|
20241101,102700,138368700,2785,2780,2785,2780,1000
|
|
20241101,102600,135583705,2775,2775,2775,2775,0
|
|
20241101,102500,135583705,2775,2775,2775,2775,711
|
|
20241101,102400,133610680,2785,2780,2785,2780,190
|
|
20241101,102300,133082475,2780,2780,2780,2780,155
|
|
20241101,102200,132651575,2780,2780,2780,2780,0
|
|
20241101,102100,132651575,2780,2780,2780,2780,119
|
|
20241101,102000,132320755,2780,2780,2780,2780,8
|
|
20241101,101900,132298515,2780,2780,2780,2780,107
|
|
20241101,101800,132001055,2780,2775,2780,2775,46
|
|
20241101,101700,131873330,2780,2780,2780,2780,0
|
|
20241101,101600,131873330,2780,2780,2780,2780,1
|
|
20241101,101500,131870550,2780,2780,2780,2780,21
|
|
20241101,101400,131812170,2770,2775,2775,2770,436
|
|
20241101,101300,130602275,2770,2770,2775,2765,1010
|
|
20241101,101200,127805085,2770,2770,2775,2770,1254
|
|
20241101,101100,124331105,2770,2770,2770,2770,1
|
|
20241101,101000,124328335,2780,2780,2780,2770,3002
|
|
20241101,100900,115999425,2780,2780,2780,2780,206
|
|
20241101,100800,115426745,2780,2780,2780,2780,211
|
|
20241101,100700,114840165,2780,2780,2780,2780,0
|
|
20241101,100600,114840165,2780,2780,2780,2780,0
|
|
20241101,100500,114840165,2780,2780,2780,2780,200
|
|
20241101,100400,114284165,2780,2780,2780,2780,356
|
|
20241101,100300,113294485,2780,2780,2780,2780,0
|
|
20241101,100200,113294485,2780,2780,2780,2780,0
|
|
20241101,100100,113294485,2780,2785,2785,2780,249
|
|
20241101,100000,112602260,2775,2775,2775,2775,0
|
|
20241101,095900,112602260,2775,2780,2780,2775,2495
|
|
20241101,095800,105671160,2780,2780,2780,2780,281
|
|
20241101,095700,104889980,2790,2790,2795,2790,250
|
|
20241101,095600,104192355,2790,2790,2790,2790,0
|
|
20241101,095500,104192355,2790,2790,2790,2790,430
|
|
20241101,095400,102992655,2790,2790,2790,2790,144
|
|
20241101,095300,102590895,2790,2790,2790,2790,0
|
|
20241101,095200,102590895,2790,2790,2790,2790,1
|
|
20241101,095100,102588105,2790,2790,2790,2785,290
|
|
20241101,095000,101779545,2795,2795,2795,2795,208
|
|
20241101,094900,101198185,2795,2795,2795,2795,0
|
|
20241101,094800,101198185,2795,2790,2795,2790,14
|
|
20241101,094700,101159120,2790,2790,2790,2790,121
|
|
20241101,094600,100821530,2795,2785,2795,2785,1455
|
|
20241101,094500,96769335,2785,2785,2785,2785,660
|
|
20241101,094400,94931235,2785,2785,2785,2785,847
|
|
20241101,094300,92572340,2785,2795,2795,2785,101
|
|
20241101,094200,92290055,2795,2795,2795,2790,2011
|
|
20241101,094100,86679350,2800,2800,2800,2800,1
|
|
20241101,094000,86676550,2800,2800,2800,2800,20
|
|
20241101,093900,86620550,2800,2800,2800,2800,0
|
|
20241101,093800,86620550,2800,2800,2800,2800,0
|
|
20241101,093700,86620550,2800,2800,2800,2800,20
|
|
20241101,093600,86564550,2800,2800,2800,2800,0
|
|
20241101,093500,86564550,2800,2800,2800,2800,132
|
|
20241101,093400,86194950,2805,2805,2805,2805,1
|
|
20241101,093300,86192145,2800,2800,2800,2800,301
|
|
20241101,093200,85349345,2810,2805,2810,2805,500
|
|
20241101,093100,83945255,2805,2795,2805,2785,3063
|
|
20241101,093000,75399065,2810,2810,2810,2810,100
|
|
20241101,092900,75118065,2810,2810,2810,2810,100
|
|
20241101,092800,74837065,2810,2810,2810,2810,0
|
|
20241101,092700,74837065,2810,2810,2810,2810,0
|
|
20241101,092600,74837065,2810,2800,2810,2800,1807
|
|
20241101,092500,69771420,2800,2800,2800,2800,0
|
|
20241101,092400,69771420,2800,2795,2800,2795,501
|
|
20241101,092300,68371120,2800,2795,2800,2795,55
|
|
20241101,092200,68217390,2800,2800,2800,2800,20
|
|
20241101,092100,68161390,2795,2795,2795,2795,1998
|
|
20241101,092000,62576980,2795,2795,2795,2795,0
|
|
20241101,091900,62576980,2795,2795,2800,2795,265
|
|
20241101,091800,61836080,2790,2800,2800,2785,3798
|
|
20241101,091700,51247655,2795,2795,2795,2795,340
|
|
20241101,091600,50297355,2795,2815,2815,2795,7757
|
|
20241101,091500,28538805,2815,2815,2815,2815,0
|
|
20241101,091400,28538805,2815,2815,2815,2815,0
|
|
20241101,091300,28538805,2815,2815,2815,2815,0
|
|
20241101,091200,28538805,2815,2815,2815,2815,621
|
|
20241101,091100,26790690,2820,2830,2830,2820,537
|
|
20241101,091000,25275070,2830,2830,2830,2830,2
|
|
20241101,090900,25269410,2835,2830,2835,2830,12
|
|
20241101,090800,25235395,2835,2815,2835,2810,2018
|
|
20241101,090700,19559330,2820,2825,2825,2815,7
|
|
20241101,090600,19539585,2825,2830,2835,2815,1578
|
|
20241101,090500,15095190,2830,2800,2830,2800,412
|
|
20241101,090400,13940400,2800,2780,2800,2780,1885
|
|
20241101,090300,8687245,2800,2800,2800,2800,0
|
|
20241101,090200,8687245,2800,2800,2800,2800,26
|
|
20241101,090100,8614445,2790,2780,2795,2780,290
|
|
20241101,090000,7806050,2770,2795,2800,2770,2816
|