647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194400,549946085,4275,4275,4275,4275,3785
|
|
20241101,194300,549946085,4275,4275,4275,4275,0
|
|
20241101,194200,549946085,4275,4275,4275,4275,0
|
|
20241101,194100,549946085,4275,4275,4275,4275,0
|
|
20241101,194000,549946085,4275,4275,4275,4275,0
|
|
20241101,193900,549946085,4275,4275,4275,4275,0
|
|
20241101,193800,549946085,4275,4275,4275,4275,0
|
|
20241101,193700,549946085,4275,4275,4275,4275,0
|
|
20241101,193600,549946085,4275,4275,4275,4275,0
|
|
20241101,193500,549946085,4275,4275,4275,4275,0
|
|
20241101,193400,549946085,4275,4275,4275,4275,0
|
|
20241101,193300,549946085,4275,4275,4275,4275,0
|
|
20241101,193200,549946085,4275,4275,4275,4275,0
|
|
20241101,193100,549946085,4275,4275,4275,4275,0
|
|
20241101,193000,549946085,4275,4275,4275,4275,0
|
|
20241101,192900,549946085,4275,4275,4275,4275,0
|
|
20241101,192800,549946085,4275,4275,4275,4275,0
|
|
20241101,192700,549946085,4275,4275,4275,4275,0
|
|
20241101,192600,549946085,4275,4275,4275,4275,0
|
|
20241101,192500,549946085,4275,4275,4275,4275,0
|
|
20241101,192400,549946085,4275,4275,4275,4275,0
|
|
20241101,192300,549946085,4275,4275,4275,4275,0
|
|
20241101,192200,549946085,4275,4275,4275,4275,0
|
|
20241101,192100,549946085,4275,4275,4275,4275,0
|
|
20241101,192000,549946085,4275,4275,4275,4275,0
|
|
20241101,191900,549946085,4275,4275,4275,4275,0
|
|
20241101,191800,549946085,4275,4275,4275,4275,0
|
|
20241101,191700,549946085,4275,4275,4275,4275,0
|
|
20241101,191600,549946085,4275,4275,4275,4275,0
|
|
20241101,191500,549946085,4275,4275,4275,4275,0
|
|
20241101,191400,549946085,4275,4275,4275,4275,3785
|
|
20241101,191300,549946085,4275,4275,4275,4275,0
|
|
20241101,191200,549946085,4275,4275,4275,4275,0
|
|
20241101,191100,549946085,4275,4275,4275,4275,0
|
|
20241101,191000,549946085,4275,4275,4275,4275,0
|
|
20241101,190900,549946085,4275,4275,4275,4275,0
|
|
20241101,190800,549946085,4275,4275,4275,4275,0
|
|
20241101,190700,549946085,4275,4275,4275,4275,0
|
|
20241101,190600,549946085,4275,4275,4275,4275,0
|
|
20241101,190500,549946085,4275,4275,4275,4275,0
|
|
20241101,190400,549946085,4275,4275,4275,4275,0
|
|
20241101,190300,549946085,4275,4275,4275,4275,0
|
|
20241101,190200,549946085,4275,4275,4275,4275,0
|
|
20241101,190100,549946085,4275,4275,4275,4275,0
|
|
20241101,190000,549946085,4275,4275,4275,4275,0
|
|
20241101,185900,549946085,4275,4275,4275,4275,0
|
|
20241101,185800,549946085,4275,4275,4275,4275,0
|
|
20241101,185700,549946085,4275,4275,4275,4275,0
|
|
20241101,185600,549946085,4275,4275,4275,4275,0
|
|
20241101,185500,549946085,4275,4275,4275,4275,0
|
|
20241101,185400,549946085,4275,4275,4275,4275,0
|
|
20241101,185300,549946085,4275,4275,4275,4275,0
|
|
20241101,185200,549946085,4275,4275,4275,4275,0
|
|
20241101,185100,549946085,4275,4275,4275,4275,0
|
|
20241101,185000,549946085,4275,4275,4275,4275,0
|
|
20241101,184900,549946085,4275,4275,4275,4275,0
|
|
20241101,184800,549946085,4275,4275,4275,4275,0
|
|
20241101,184700,549946085,4275,4275,4275,4275,0
|
|
20241101,184600,549946085,4275,4275,4275,4275,0
|
|
20241101,184500,549946085,4275,4275,4275,4275,0
|
|
20241101,184400,549946085,4275,4275,4275,4275,3785
|
|
20241101,184300,549946085,4275,4275,4275,4275,0
|
|
20241101,184200,549946085,4275,4275,4275,4275,0
|
|
20241101,184100,549946085,4275,4275,4275,4275,0
|
|
20241101,184000,549946085,4275,4275,4275,4275,0
|
|
20241101,183900,549946085,4275,4275,4275,4275,0
|
|
20241101,183800,549946085,4275,4275,4275,4275,0
|
|
20241101,183700,549946085,4275,4275,4275,4275,0
|
|
20241101,183600,549946085,4275,4275,4275,4275,0
|
|
20241101,183500,549946085,4275,4275,4275,4275,0
|
|
20241101,183400,549946085,4275,4275,4275,4275,0
|
|
20241101,183300,549946085,4275,4275,4275,4275,0
|
|
20241101,183200,549946085,4275,4275,4275,4275,0
|
|
20241101,183100,549946085,4275,4275,4275,4275,0
|
|
20241101,183000,549946085,4275,4275,4275,4275,0
|
|
20241101,182900,549946085,4275,4275,4275,4275,0
|
|
20241101,182800,549946085,4275,4275,4275,4275,0
|
|
20241101,182700,549946085,4275,4275,4275,4275,0
|
|
20241101,182600,549946085,4275,4275,4275,4275,0
|
|
20241101,182500,549946085,4275,4275,4275,4275,0
|
|
20241101,182400,549946085,4275,4275,4275,4275,0
|
|
20241101,182300,549946085,4275,4275,4275,4275,0
|
|
20241101,182200,549946085,4275,4275,4275,4275,0
|
|
20241101,182100,549946085,4275,4275,4275,4275,0
|
|
20241101,182000,549946085,4275,4275,4275,4275,0
|
|
20241101,181900,549946085,4275,4275,4275,4275,0
|
|
20241101,181800,549946085,4275,4275,4275,4275,0
|
|
20241101,181700,549946085,4275,4275,4275,4275,0
|
|
20241101,181600,549946085,4275,4275,4275,4275,0
|
|
20241101,181500,549946085,4275,4275,4275,4275,0
|
|
20241101,181400,549946085,4275,4275,4275,4275,3785
|
|
20241101,181300,549946085,4275,4275,4275,4275,0
|
|
20241101,181200,549946085,4275,4275,4275,4275,0
|
|
20241101,181100,549946085,4275,4275,4275,4275,0
|
|
20241101,181000,549946085,4275,4275,4275,4275,0
|
|
20241101,180900,549946085,4275,4275,4275,4275,0
|
|
20241101,180800,549946085,4275,4275,4275,4275,0
|
|
20241101,180700,549946085,4275,4275,4275,4275,0
|
|
20241101,180600,549946085,4275,4275,4275,4275,0
|
|
20241101,180500,549946085,4275,4275,4275,4275,0
|
|
20241101,180400,549946085,4275,4275,4275,4275,0
|
|
20241101,180300,549946085,4275,4275,4275,4275,0
|
|
20241101,180200,549946085,4275,4275,4275,4275,0
|
|
20241101,180100,549946085,4275,4275,4275,4275,0
|
|
20241101,180000,549946085,4275,4275,4275,4275,0
|
|
20241101,175900,549946085,4275,4275,4275,4275,0
|
|
20241101,175800,549946085,4275,4275,4275,4275,0
|
|
20241101,175700,549946085,4275,4275,4275,4275,0
|
|
20241101,175600,549946085,4275,4275,4275,4275,0
|
|
20241101,175500,549946085,4275,4275,4275,4275,0
|
|
20241101,175400,549946085,4275,4275,4275,4275,0
|
|
20241101,175300,549946085,4275,4275,4275,4275,0
|
|
20241101,175200,549946085,4275,4275,4275,4275,0
|
|
20241101,175100,549946085,4275,4275,4275,4275,0
|
|
20241101,175000,549946085,4275,4275,4275,4275,0
|
|
20241101,174900,549946085,4275,4275,4275,4275,0
|
|
20241101,174800,549946085,4275,4275,4275,4275,0
|
|
20241101,174700,549946085,4275,4275,4275,4275,0
|
|
20241101,174600,549946085,4275,4275,4275,4275,0
|
|
20241101,174500,549946085,4275,4275,4275,4275,0
|
|
20241101,174400,549946085,4275,4275,4275,4275,3785
|
|
20241101,174300,549946085,4275,4275,4275,4275,0
|
|
20241101,174200,549946085,4275,4275,4275,4275,0
|
|
20241101,174100,549946085,4275,4275,4275,4275,0
|
|
20241101,174000,549946085,4275,4275,4275,4275,0
|
|
20241101,173900,549946085,4275,4275,4275,4275,0
|
|
20241101,173800,549946085,4275,4275,4275,4275,0
|
|
20241101,173700,549946085,4275,4275,4275,4275,0
|
|
20241101,173600,549946085,4275,4275,4275,4275,0
|
|
20241101,173500,549946085,4275,4275,4275,4275,0
|
|
20241101,173400,549946085,4275,4275,4275,4275,0
|
|
20241101,173300,549946085,4275,4275,4275,4275,0
|
|
20241101,173200,549946085,4275,4275,4275,4275,0
|
|
20241101,173100,549946085,4275,4275,4275,4275,0
|
|
20241101,173000,549946085,4275,4275,4275,4275,0
|
|
20241101,172900,549946085,4275,4275,4275,4275,0
|
|
20241101,172800,549946085,4275,4275,4275,4275,0
|
|
20241101,172700,549946085,4275,4275,4275,4275,0
|
|
20241101,172600,549946085,4275,4275,4275,4275,0
|
|
20241101,172500,549946085,4275,4275,4275,4275,0
|
|
20241101,172400,549946085,4275,4275,4275,4275,0
|
|
20241101,172300,549946085,4275,4275,4275,4275,0
|
|
20241101,172200,549946085,4275,4275,4275,4275,0
|
|
20241101,172100,549946085,4275,4275,4275,4275,0
|
|
20241101,172000,549946085,4275,4275,4275,4275,0
|
|
20241101,171900,549946085,4275,4275,4275,4275,0
|
|
20241101,171800,549946085,4275,4275,4275,4275,0
|
|
20241101,171700,549946085,4275,4275,4275,4275,0
|
|
20241101,171600,549946085,4275,4275,4275,4275,0
|
|
20241101,171500,549946085,4275,4275,4275,4275,0
|
|
20241101,171400,549946085,4275,4275,4275,4275,3785
|
|
20241101,171300,549946085,4275,4275,4275,4275,0
|
|
20241101,171200,549946085,4275,4275,4275,4275,0
|
|
20241101,171100,549946085,4275,4275,4275,4275,0
|
|
20241101,171000,549946085,4275,4275,4275,4275,0
|
|
20241101,170900,549946085,4275,4275,4275,4275,0
|
|
20241101,170800,549946085,4275,4275,4275,4275,0
|
|
20241101,170700,549946085,4275,4275,4275,4275,0
|
|
20241101,170600,549946085,4275,4275,4275,4275,0
|
|
20241101,170500,549946085,4275,4275,4275,4275,0
|
|
20241101,170400,549946085,4275,4275,4275,4275,0
|
|
20241101,170300,549946085,4275,4275,4275,4275,0
|
|
20241101,170200,549946085,4275,4275,4275,4275,0
|
|
20241101,170100,549946085,4275,4275,4275,4275,0
|
|
20241101,170000,549946085,4275,4275,4275,4275,0
|
|
20241101,165900,549946085,4275,4275,4275,4275,0
|
|
20241101,165800,549946085,4275,4275,4275,4275,0
|
|
20241101,165700,549946085,4275,4275,4275,4275,0
|
|
20241101,165600,549946085,4275,4275,4275,4275,0
|
|
20241101,165500,549946085,4275,4275,4275,4275,0
|
|
20241101,165400,549946085,4275,4275,4275,4275,0
|
|
20241101,165300,549946085,4275,4275,4275,4275,0
|
|
20241101,165200,549946085,4275,4275,4275,4275,0
|
|
20241101,165100,549946085,4275,4275,4275,4275,0
|
|
20241101,165000,549946085,4275,4275,4275,4275,0
|
|
20241101,164900,549946085,4275,4275,4275,4275,0
|
|
20241101,164800,549946085,4275,4275,4275,4275,0
|
|
20241101,164700,549946085,4275,4275,4275,4275,0
|
|
20241101,164600,549946085,4275,4275,4275,4275,0
|
|
20241101,164500,549946085,4275,4275,4275,4275,0
|
|
20241101,164400,549946085,4275,4275,4275,4275,3785
|
|
20241101,164300,549946085,4275,4275,4275,4275,0
|
|
20241101,164200,549946085,4275,4275,4275,4275,0
|
|
20241101,164100,549946085,4275,4275,4275,4275,0
|
|
20241101,164000,549946085,4275,4275,4275,4275,0
|
|
20241101,163900,549946085,4275,4275,4275,4275,0
|
|
20241101,163800,549946085,4275,4275,4275,4275,0
|
|
20241101,163700,549946085,4275,4275,4275,4275,0
|
|
20241101,163600,549946085,4275,4275,4275,4275,0
|
|
20241101,163500,549946085,4275,4275,4275,4275,0
|
|
20241101,163400,549946085,4275,4275,4275,4275,0
|
|
20241101,163300,549946085,4275,4275,4275,4275,0
|
|
20241101,163200,549946085,4275,4275,4275,4275,0
|
|
20241101,163100,549946085,4275,4275,4275,4275,0
|
|
20241101,163000,549946085,4275,4275,4275,4275,0
|
|
20241101,162900,549946085,4275,4275,4275,4275,0
|
|
20241101,162800,549946085,4275,4275,4275,4275,0
|
|
20241101,162700,549946085,4275,4275,4275,4275,0
|
|
20241101,162600,549946085,4275,4275,4275,4275,0
|
|
20241101,162500,549946085,4275,4275,4275,4275,0
|
|
20241101,162400,549946085,4275,4275,4275,4275,0
|
|
20241101,162300,549946085,4275,4275,4275,4275,0
|
|
20241101,162200,549946085,4275,4275,4275,4275,0
|
|
20241101,162100,549946085,4275,4275,4275,4275,0
|
|
20241101,162000,549946085,4275,4275,4275,4275,0
|
|
20241101,161900,549946085,4275,4275,4275,4275,0
|
|
20241101,161800,549946085,4275,4275,4275,4275,0
|
|
20241101,161700,549946085,4275,4275,4275,4275,0
|
|
20241101,161600,549946085,4275,4275,4275,4275,0
|
|
20241101,161500,549946085,4275,4275,4275,4275,0
|
|
20241101,161400,549946085,4275,4275,4275,4275,3785
|
|
20241101,161300,549946085,4275,4275,4275,4275,0
|
|
20241101,161200,549946085,4275,4275,4275,4275,0
|
|
20241101,161100,549946085,4275,4275,4275,4275,0
|
|
20241101,161000,549946085,4275,4275,4275,4275,0
|
|
20241101,160900,549946085,4275,4275,4275,4275,0
|
|
20241101,160800,549946085,4275,4275,4275,4275,0
|
|
20241101,160700,549946085,4275,4275,4275,4275,0
|
|
20241101,160600,549946085,4275,4275,4275,4275,0
|
|
20241101,160500,549946085,4275,4275,4275,4275,0
|
|
20241101,160400,549946085,4275,4275,4275,4275,0
|
|
20241101,160300,549946085,4275,4275,4275,4275,0
|
|
20241101,160200,549946085,4275,4275,4275,4275,0
|
|
20241101,160100,549946085,4275,4275,4275,4275,0
|
|
20241101,160000,549946085,4275,4275,4275,4275,0
|
|
20241101,155900,549946085,4275,4275,4275,4275,0
|
|
20241101,155800,549946085,4275,4275,4275,4275,0
|
|
20241101,155700,549946085,4275,4275,4275,4275,0
|
|
20241101,155600,549946085,4275,4275,4275,4275,0
|
|
20241101,155500,549946085,4275,4275,4275,4275,0
|
|
20241101,155400,549946085,4275,4275,4275,4275,0
|
|
20241101,155300,549946085,4275,4275,4275,4275,0
|
|
20241101,155200,549946085,4275,4275,4275,4275,0
|
|
20241101,155100,549946085,4275,4275,4275,4275,0
|
|
20241101,155000,549946085,4275,4275,4275,4275,0
|
|
20241101,154900,549946085,4275,4275,4275,4275,0
|
|
20241101,154800,549946085,4275,4275,4275,4275,0
|
|
20241101,154700,549946085,4275,4275,4275,4275,0
|
|
20241101,154600,549946085,4275,4275,4275,4275,0
|
|
20241101,154500,549946085,4275,4275,4275,4275,0
|
|
20241101,154400,549946085,4275,4275,4275,4275,3785
|
|
20241101,154300,549946085,4275,4275,4275,4275,0
|
|
20241101,154200,549946085,4275,4275,4275,4275,0
|
|
20241101,154100,549946085,4275,4275,4275,4275,0
|
|
20241101,154000,549946085,4275,4275,4275,4275,0
|
|
20241101,153900,549946085,4275,4275,4275,4275,0
|
|
20241101,153800,549946085,4275,4275,4275,4275,0
|
|
20241101,153700,549946085,4275,4275,4275,4275,0
|
|
20241101,153600,549946085,4275,4275,4275,4275,0
|
|
20241101,153500,549946085,4275,4275,4275,4275,0
|
|
20241101,153400,549946085,4275,4275,4275,4275,0
|
|
20241101,153300,549946085,4275,4275,4275,4275,0
|
|
20241101,153200,549946085,4275,4275,4275,4275,0
|
|
20241101,153100,549946085,4275,4275,4275,4275,0
|
|
20241101,153000,549946085,4275,4275,4275,4275,3785
|
|
20241101,152900,533765210,4265,4265,4265,4265,0
|
|
20241101,152800,533765210,4265,4265,4265,4265,0
|
|
20241101,152700,533765210,4265,4265,4265,4265,0
|
|
20241101,152600,533765210,4265,4265,4265,4265,0
|
|
20241101,152500,533765210,4265,4265,4265,4265,0
|
|
20241101,152400,533765210,4265,4265,4265,4265,0
|
|
20241101,152300,533765210,4265,4265,4265,4265,0
|
|
20241101,152200,533765210,4265,4265,4265,4265,0
|
|
20241101,152100,533765210,4265,4265,4265,4265,0
|
|
20241101,152000,533765210,4265,4265,4265,4265,0
|
|
20241101,151900,533765210,4265,4270,4270,4265,203
|
|
20241101,151800,532899040,4270,4270,4270,4270,127
|
|
20241101,151700,532356750,4270,4270,4270,4270,0
|
|
20241101,151600,532356750,4270,4270,4270,4270,50
|
|
20241101,151500,532143250,4270,4270,4270,4270,117
|
|
20241101,151400,531643660,4270,4270,4270,4270,100
|
|
20241101,151300,531216660,4275,4275,4275,4275,53
|
|
20241101,151200,530990085,4275,4275,4275,4275,0
|
|
20241101,151100,530990085,4275,4275,4275,4275,0
|
|
20241101,151000,530990085,4275,4275,4275,4275,0
|
|
20241101,150900,530990085,4275,4275,4275,4275,9
|
|
20241101,150800,530951610,4275,4275,4275,4275,0
|
|
20241101,150700,530951610,4275,4275,4275,4275,0
|
|
20241101,150600,530951610,4275,4275,4275,4275,140
|
|
20241101,150500,530353110,4275,4275,4275,4275,0
|
|
20241101,150400,530353110,4275,4275,4275,4275,22
|
|
20241101,150300,530259060,4280,4280,4280,4280,1
|
|
20241101,150200,530254780,4270,4270,4270,4270,9
|
|
20241101,150100,530216350,4270,4270,4270,4270,226
|
|
20241101,150000,529251330,4280,4280,4280,4280,2
|
|
20241101,145900,529242770,4280,4280,4280,4280,201
|
|
20241101,145800,528382490,4270,4270,4270,4270,10
|
|
20241101,145700,528339790,4280,4280,4280,4280,0
|
|
20241101,145600,528339790,4280,4280,4280,4280,0
|
|
20241101,145500,528339790,4280,4280,4280,4280,2
|
|
20241101,145400,528331230,4280,4280,4280,4280,0
|
|
20241101,145300,528331230,4280,4280,4280,4280,4
|
|
20241101,145200,528314110,4280,4280,4280,4280,0
|
|
20241101,145100,528314110,4280,4280,4280,4280,9
|
|
20241101,145000,528275590,4280,4280,4280,4280,2
|
|
20241101,144900,528267030,4270,4270,4270,4270,0
|
|
20241101,144800,528267030,4270,4270,4270,4270,7
|
|
20241101,144700,528237140,4280,4280,4280,4280,46
|
|
20241101,144600,528040260,4280,4280,4280,4280,0
|
|
20241101,144500,528040260,4280,4280,4280,4280,1
|
|
20241101,144400,528035980,4280,4280,4280,4280,0
|
|
20241101,144300,528035980,4280,4280,4280,4280,2
|
|
20241101,144200,528027420,4280,4280,4280,4280,100
|
|
20241101,144100,527599420,4280,4280,4280,4280,0
|
|
20241101,144000,527599420,4280,4280,4280,4280,3
|
|
20241101,143900,527586580,4275,4275,4275,4275,0
|
|
20241101,143800,527586580,4275,4275,4275,4275,107
|
|
20241101,143700,527129155,4265,4265,4265,4265,9
|
|
20241101,143600,527090770,4265,4265,4265,4265,124
|
|
20241101,143500,526561910,4275,4270,4275,4270,34
|
|
20241101,143400,526416720,4270,4270,4270,4270,0
|
|
20241101,143300,526416720,4270,4270,4280,4270,372
|
|
20241101,143200,524828250,4270,4275,4275,4270,730
|
|
20241101,143100,521707950,4280,4290,4290,4280,150
|
|
20241101,143000,521064860,4295,4290,4295,4290,212
|
|
20241101,142900,520155370,4290,4290,4290,4290,1433
|
|
20241101,142800,514007800,4290,4290,4290,4290,0
|
|
20241101,142700,514007800,4290,4290,4290,4290,0
|
|
20241101,142600,514007800,4290,4295,4295,4290,1000
|
|
20241101,142500,509713785,4305,4305,4305,4305,2
|
|
20241101,142400,509705175,4305,4305,4305,4305,0
|
|
20241101,142300,509705175,4305,4305,4305,4305,4
|
|
20241101,142200,509687955,4305,4305,4305,4305,0
|
|
20241101,142100,509687955,4305,4305,4305,4305,0
|
|
20241101,142000,509687955,4305,4305,4305,4305,1
|
|
20241101,141900,509683650,4305,4305,4305,4305,0
|
|
20241101,141800,509683650,4305,4305,4305,4305,0
|
|
20241101,141700,509683650,4305,4305,4305,4305,0
|
|
20241101,141600,509683650,4305,4305,4305,4305,0
|
|
20241101,141500,509683650,4305,4305,4305,4305,1
|
|
20241101,141400,509679345,4305,4305,4305,4305,1
|
|
20241101,141300,509675040,4305,4305,4305,4305,22
|
|
20241101,141200,509580330,4305,4305,4305,4305,1
|
|
20241101,141100,509576025,4295,4295,4295,4295,1
|
|
20241101,141000,509571730,4305,4305,4305,4305,3
|
|
20241101,140900,509558815,4295,4295,4295,4295,116
|
|
20241101,140800,509060595,4315,4300,4315,4300,2
|
|
20241101,140700,509051980,4300,4300,4315,4300,22
|
|
20241101,140600,508957230,4295,4300,4300,4295,14
|
|
20241101,140500,508897095,4315,4315,4315,4300,12
|
|
20241101,140400,508845330,4300,4300,4300,4300,0
|
|
20241101,140300,508845330,4300,4300,4300,4300,1
|
|
20241101,140200,508841030,4295,4295,4295,4295,1
|
|
20241101,140100,508836735,4315,4315,4315,4315,0
|
|
20241101,140000,508836735,4315,4315,4315,4315,3
|
|
20241101,135900,508823790,4290,4295,4295,4290,47
|
|
20241101,135800,508622045,4320,4315,4320,4315,13
|
|
20241101,135700,508565945,4290,4290,4290,4290,12
|
|
20241101,135600,508514465,4325,4320,4325,4320,84
|
|
20241101,135500,508151360,4290,4290,4330,4290,741
|
|
20241101,135400,504960075,4290,4290,4290,4290,0
|
|
20241101,135300,504960075,4290,4290,4290,4290,4
|
|
20241101,135200,504942915,4290,4290,4290,4290,140
|
|
20241101,135100,504342315,4290,4290,4290,4290,0
|
|
20241101,135000,504342315,4290,4290,4290,4290,705
|
|
20241101,134900,501317865,4285,4285,4285,4285,0
|
|
20241101,134800,501317865,4285,4285,4285,4285,0
|
|
20241101,134700,501317865,4285,4285,4285,4285,0
|
|
20241101,134600,501317865,4285,4285,4285,4285,3
|
|
20241101,134500,501305010,4290,4290,4290,4290,2
|
|
20241101,134400,501296430,4290,4290,4290,4290,0
|
|
20241101,134300,501296430,4290,4290,4290,4290,2
|
|
20241101,134200,501287850,4290,4290,4290,4290,0
|
|
20241101,134100,501287850,4290,4290,4290,4290,0
|
|
20241101,134000,501287850,4290,4290,4290,4290,3
|
|
20241101,133900,501274980,4290,4290,4290,4290,30
|
|
20241101,133800,501146280,4290,4290,4290,4290,0
|
|
20241101,133700,501146280,4290,4290,4290,4290,0
|
|
20241101,133600,501146280,4290,4290,4290,4290,0
|
|
20241101,133500,501146280,4290,4290,4290,4290,2
|
|
20241101,133400,501137700,4290,4290,4290,4290,0
|
|
20241101,133300,501137700,4290,4290,4290,4290,4
|
|
20241101,133200,501120540,4290,4290,4290,4290,0
|
|
20241101,133100,501120540,4290,4290,4290,4290,0
|
|
20241101,133000,501120540,4290,4290,4290,4290,2
|
|
20241101,132900,501111960,4285,4285,4285,4285,0
|
|
20241101,132800,501111960,4285,4285,4285,4285,82
|
|
20241101,132700,500760590,4285,4285,4285,4285,4
|
|
20241101,132600,500743450,4285,4285,4285,4285,0
|
|
20241101,132500,500743450,4285,4275,4285,4275,321
|
|
20241101,132400,499371155,4275,4275,4275,4275,4
|
|
20241101,132300,499354055,4275,4290,4290,4275,507
|
|
20241101,132200,497183820,4290,4290,4290,4290,0
|
|
20241101,132100,497183820,4290,4290,4290,4290,0
|
|
20241101,132000,497183820,4290,4290,4290,4290,2
|
|
20241101,131900,497175240,4290,4290,4290,4290,0
|
|
20241101,131800,497175240,4290,4290,4290,4290,0
|
|
20241101,131700,497175240,4290,4290,4290,4290,0
|
|
20241101,131600,497175240,4290,4290,4290,4290,0
|
|
20241101,131500,497175240,4290,4290,4290,4290,0
|
|
20241101,131400,497175240,4290,4290,4290,4290,0
|
|
20241101,131300,497175240,4290,4290,4290,4290,3
|
|
20241101,131200,497162370,4295,4295,4295,4295,0
|
|
20241101,131100,497162370,4295,4295,4295,4295,0
|
|
20241101,131000,497162370,4295,4295,4295,4295,2
|
|
20241101,130900,497153780,4295,4295,4295,4295,0
|
|
20241101,130800,497153780,4295,4295,4295,4295,0
|
|
20241101,130700,497153780,4295,4295,4295,4295,0
|
|
20241101,130600,497153780,4295,4295,4295,4295,0
|
|
20241101,130500,497153780,4295,4295,4295,4295,2
|
|
20241101,130400,497145190,4295,4295,4295,4295,3
|
|
20241101,130300,497132305,4295,4295,4295,4295,3
|
|
20241101,130200,497119420,4295,4295,4295,4295,0
|
|
20241101,130100,497119420,4295,4295,4295,4295,0
|
|
20241101,130000,497119420,4295,4300,4300,4295,12
|
|
20241101,125900,497067870,4300,4300,4300,4300,1
|
|
20241101,125800,497063570,4295,4295,4295,4295,0
|
|
20241101,125700,497063570,4295,4295,4295,4295,0
|
|
20241101,125600,497063570,4295,4295,4295,4295,2
|
|
20241101,125500,497054980,4295,4295,4300,4295,57
|
|
20241101,125400,496810160,4295,4295,4295,4295,0
|
|
20241101,125300,496810160,4295,4295,4295,4295,3
|
|
20241101,125200,496797275,4295,4295,4295,4295,0
|
|
20241101,125100,496797275,4295,4295,4295,4295,0
|
|
20241101,125000,496797275,4295,4285,4295,4285,10
|
|
20241101,124900,496754405,4295,4295,4295,4295,0
|
|
20241101,124800,496754405,4295,4295,4295,4295,1
|
|
20241101,124700,496750110,4295,4295,4295,4295,0
|
|
20241101,124600,496750110,4295,4295,4295,4295,0
|
|
20241101,124500,496750110,4295,4285,4295,4285,12
|
|
20241101,124400,496698670,4285,4285,4285,4285,1
|
|
20241101,124300,496694385,4295,4295,4295,4295,14
|
|
20241101,124200,496634255,4295,4295,4295,4295,0
|
|
20241101,124100,496634255,4295,4295,4295,4295,0
|
|
20241101,124000,496634255,4295,4295,4295,4295,3
|
|
20241101,123900,496621370,4295,4295,4295,4295,0
|
|
20241101,123800,496621370,4295,4295,4295,4295,0
|
|
20241101,123700,496621370,4295,4295,4295,4295,0
|
|
20241101,123600,496621370,4295,4295,4295,4295,0
|
|
20241101,123500,496621370,4295,4295,4295,4295,1
|
|
20241101,123400,496617075,4295,4295,4295,4295,0
|
|
20241101,123300,496617075,4295,4295,4295,4295,2
|
|
20241101,123200,496608485,4295,4285,4295,4285,9
|
|
20241101,123100,496569910,4295,4295,4295,4295,1
|
|
20241101,123000,496565615,4285,4285,4285,4285,2
|
|
20241101,122900,496557045,4285,4290,4290,4280,24
|
|
20241101,122800,496454205,4295,4290,4295,4290,2
|
|
20241101,122700,496445620,4290,4290,4290,4290,1
|
|
20241101,122600,496441330,4290,4290,4290,4290,0
|
|
20241101,122500,496441330,4290,4295,4295,4290,5
|
|
20241101,122400,496419865,4285,4285,4285,4285,0
|
|
20241101,122300,496419865,4285,4285,4285,4285,2
|
|
20241101,122200,496411295,4280,4285,4285,4280,39
|
|
20241101,122100,496244275,4285,4285,4285,4285,1
|
|
20241101,122000,496239990,4295,4295,4295,4295,2
|
|
20241101,121900,496231400,4295,4295,4295,4295,0
|
|
20241101,121800,496231400,4295,4295,4295,4295,1
|
|
20241101,121700,496227105,4285,4285,4285,4285,0
|
|
20241101,121600,496227105,4285,4285,4285,4285,0
|
|
20241101,121500,496227105,4285,4285,4295,4285,5
|
|
20241101,121400,496205670,4285,4285,4295,4285,5
|
|
20241101,121300,496184230,4285,4285,4285,4285,5
|
|
20241101,121200,496162805,4285,4285,4285,4285,0
|
|
20241101,121100,496162805,4285,4285,4285,4285,6
|
|
20241101,121000,496137095,4285,4285,4285,4285,197
|
|
20241101,120900,495292950,4280,4280,4280,4280,0
|
|
20241101,120800,495292950,4280,4280,4280,4280,0
|
|
20241101,120700,495292950,4280,4280,4280,4280,68
|
|
20241101,120600,495001910,4285,4285,4285,4285,0
|
|
20241101,120500,495001910,4285,4285,4285,4285,1
|
|
20241101,120400,494997625,4285,4285,4285,4285,1
|
|
20241101,120300,494993340,4285,4280,4285,4275,87
|
|
20241101,120200,494620990,4285,4285,4285,4285,0
|
|
20241101,120100,494620990,4285,4285,4285,4285,0
|
|
20241101,120000,494620990,4285,4285,4285,4285,2
|
|
20241101,115900,494612420,4280,4280,4280,4280,0
|
|
20241101,115800,494612420,4280,4280,4280,4280,3
|
|
20241101,115700,494599580,4285,4285,4285,4285,0
|
|
20241101,115600,494599580,4285,4285,4285,4285,0
|
|
20241101,115500,494599580,4285,4285,4285,4285,1
|
|
20241101,115400,494595295,4285,4285,4285,4285,1
|
|
20241101,115300,494591010,4275,4285,4285,4275,33
|
|
20241101,115200,494449905,4280,4280,4280,4280,67
|
|
20241101,115100,494163145,4285,4285,4285,4285,0
|
|
20241101,115000,494163145,4285,4285,4285,4285,2
|
|
20241101,114900,494154575,4285,4285,4285,4285,0
|
|
20241101,114800,494154575,4285,4285,4285,4285,0
|
|
20241101,114700,494154575,4285,4285,4285,4285,2
|
|
20241101,114600,494146005,4285,4285,4285,4285,2
|
|
20241101,114500,494137435,4285,4285,4285,4285,8
|
|
20241101,114400,494103155,4285,4285,4285,4285,216
|
|
20241101,114300,493177595,4285,4285,4285,4285,3
|
|
20241101,114200,493164740,4285,4285,4285,4285,0
|
|
20241101,114100,493164740,4285,4285,4285,4285,0
|
|
20241101,114000,493164740,4285,4285,4285,4285,3
|
|
20241101,113900,493151885,4280,4280,4280,4280,0
|
|
20241101,113800,493151885,4280,4280,4280,4280,1
|
|
20241101,113700,493147605,4285,4285,4285,4285,15
|
|
20241101,113600,493083330,4285,4285,4285,4285,0
|
|
20241101,113500,493083330,4285,4285,4285,4285,1
|
|
20241101,113400,493079045,4280,4280,4280,4280,34
|
|
20241101,113300,492933525,4285,4285,4285,4285,3
|
|
20241101,113200,492920670,4285,4285,4285,4285,0
|
|
20241101,113100,492920670,4285,4285,4285,4285,0
|
|
20241101,113000,492920670,4285,4285,4285,4285,2
|
|
20241101,112900,492912100,4280,4280,4280,4280,0
|
|
20241101,112800,492912100,4280,4280,4280,4280,2
|
|
20241101,112700,492903540,4285,4285,4285,4285,0
|
|
20241101,112600,492903540,4285,4285,4285,4285,0
|
|
20241101,112500,492903540,4285,4285,4285,4285,22
|
|
20241101,112400,492809270,4285,4285,4285,4285,0
|
|
20241101,112300,492809270,4285,4285,4285,4285,3
|
|
20241101,112200,492796415,4285,4285,4285,4285,0
|
|
20241101,112100,492796415,4285,4285,4285,4285,0
|
|
20241101,112000,492796415,4285,4285,4285,4285,3
|
|
20241101,111900,492783560,4285,4285,4285,4285,0
|
|
20241101,111800,492783560,4285,4285,4285,4285,0
|
|
20241101,111700,492783560,4285,4285,4285,4285,0
|
|
20241101,111600,492783560,4285,4285,4285,4285,0
|
|
20241101,111500,492783560,4285,4285,4285,4285,1
|
|
20241101,111400,492779275,4285,4285,4285,4285,0
|
|
20241101,111300,492779275,4285,4285,4285,4285,2
|
|
20241101,111200,492770705,4285,4285,4285,4285,1
|
|
20241101,111100,492766420,4275,4275,4275,4275,0
|
|
20241101,111000,492766420,4275,4275,4275,4275,0
|
|
20241101,110900,492766420,4275,4275,4275,4275,2
|
|
20241101,110800,492757870,4275,4275,4275,4275,0
|
|
20241101,110700,492757870,4275,4275,4275,4275,0
|
|
20241101,110600,492757870,4275,4275,4275,4275,0
|
|
20241101,110500,492757870,4275,4275,4275,4275,0
|
|
20241101,110400,492757870,4275,4275,4275,4275,0
|
|
20241101,110300,492757870,4275,4285,4285,4275,1029
|
|
20241101,110200,488354065,4285,4285,4285,4285,100
|
|
20241101,110100,487925565,4280,4280,4280,4280,123
|
|
20241101,110000,487399125,4280,4280,4280,4280,20
|
|
20241101,105900,487313525,4280,4280,4280,4280,1
|
|
20241101,105800,487309245,4275,4275,4275,4275,0
|
|
20241101,105700,487309245,4275,4285,4285,4275,90
|
|
20241101,105600,486924320,4285,4285,4285,4285,0
|
|
20241101,105500,486924320,4285,4285,4295,4280,4589
|
|
20241101,105400,467236945,4285,4285,4285,4285,129
|
|
20241101,105300,466684180,4290,4290,4290,4290,1
|
|
20241101,105200,466679890,4285,4285,4285,4285,0
|
|
20241101,105100,466679890,4285,4285,4285,4285,54
|
|
20241101,105000,466448500,4285,4285,4285,4285,187
|
|
20241101,104900,465647205,4285,4290,4290,4285,352
|
|
20241101,104800,464137860,4290,4290,4290,4290,113
|
|
20241101,104700,463653090,4290,4290,4290,4290,547
|
|
20241101,104600,461306460,4290,4290,4290,4290,0
|
|
20241101,104500,461306460,4290,4290,4290,4290,190
|
|
20241101,104400,460491360,4290,4295,4295,4290,486
|
|
20241101,104300,458406410,4290,4290,4290,4290,0
|
|
20241101,104200,458406410,4290,4305,4305,4290,469
|
|
20241101,104100,456394260,4295,4305,4305,4295,1213
|
|
20241101,104000,451184410,4300,4300,4300,4300,8
|
|
20241101,103900,451150010,4305,4305,4305,4305,0
|
|
20241101,103800,451150010,4305,4310,4310,4305,269
|
|
20241101,103700,449991915,4310,4310,4310,4310,10
|
|
20241101,103600,449948815,4310,4310,4310,4310,0
|
|
20241101,103500,449948815,4310,4310,4310,4310,0
|
|
20241101,103400,449948815,4310,4310,4310,4310,1
|
|
20241101,103300,449944505,4305,4300,4305,4300,301
|
|
20241101,103200,448649720,4300,4300,4300,4300,248
|
|
20241101,103100,447583320,4310,4300,4310,4300,536
|
|
20241101,103000,445273520,4300,4305,4305,4300,186
|
|
20241101,102900,444473660,4305,4305,4305,4305,40
|
|
20241101,102800,444301460,4300,4300,4300,4300,0
|
|
20241101,102700,444301460,4300,4300,4300,4300,0
|
|
20241101,102600,444301460,4300,4300,4300,4300,140
|
|
20241101,102500,443699460,4300,4300,4300,4300,44
|
|
20241101,102400,443510260,4305,4305,4305,4300,114
|
|
20241101,102300,443019740,4305,4305,4305,4305,0
|
|
20241101,102200,443019740,4305,4310,4310,4305,39
|
|
20241101,102100,442851655,4305,4300,4310,4300,31
|
|
20241101,102000,442718230,4300,4295,4300,4295,89
|
|
20241101,101900,442335970,4295,4295,4295,4295,39
|
|
20241101,101800,442168465,4295,4295,4295,4295,220
|
|
20241101,101700,441223565,4295,4295,4295,4295,18
|
|
20241101,101600,441146255,4295,4305,4315,4295,3277
|
|
20241101,101500,427058110,4310,4310,4310,4310,434
|
|
20241101,101400,425187570,4310,4310,4310,4310,293
|
|
20241101,101300,423924740,4310,4315,4315,4305,2140
|
|
20241101,101200,414699160,4315,4450,4460,4290,17961
|
|
20241101,101100,336402655,4450,4555,4560,4335,24577
|
|
20241101,101000,227003845,4555,4495,4575,4465,21384
|
|
20241101,100900,130344965,4480,4315,4500,4315,18753
|
|
20241101,100800,46962915,4305,4305,4305,4305,4
|
|
20241101,100700,46945695,4310,4310,4310,4310,0
|
|
20241101,100600,46945695,4310,4310,4310,4310,0
|
|
20241101,100500,46945695,4310,4310,4310,4310,0
|
|
20241101,100400,46945695,4310,4310,4310,4310,202
|
|
20241101,100300,46075075,4310,4310,4310,4310,51
|
|
20241101,100200,45855265,4305,4305,4305,4305,0
|
|
20241101,100100,45855265,4305,4310,4310,4305,70
|
|
20241101,100000,45553865,4320,4320,4320,4320,10
|
|
20241101,095900,45510665,4320,4320,4320,4320,100
|
|
20241101,095800,45078665,4315,4315,4315,4315,0
|
|
20241101,095700,45078665,4315,4315,4315,4315,732
|
|
20241101,095600,41920085,4315,4315,4315,4315,0
|
|
20241101,095500,41920085,4315,4315,4315,4315,0
|
|
20241101,095400,41920085,4315,4315,4315,4315,1
|
|
20241101,095300,41915770,4315,4315,4315,4315,29
|
|
20241101,095200,41790635,4315,4315,4315,4315,0
|
|
20241101,095100,41790635,4315,4315,4315,4315,32
|
|
20241101,095000,41652555,4315,4315,4315,4315,0
|
|
20241101,094900,41652555,4315,4330,4330,4315,311
|
|
20241101,094800,40310425,4335,4335,4335,4335,130
|
|
20241101,094700,39746875,4345,4345,4345,4345,3
|
|
20241101,094600,39733840,4345,4320,4345,4320,911
|
|
20241101,094500,35786445,4320,4310,4320,4310,150
|
|
20241101,094400,35139420,4300,4300,4300,4300,30
|
|
20241101,094300,35010420,4310,4310,4310,4310,0
|
|
20241101,094200,35010420,4310,4310,4310,4310,0
|
|
20241101,094100,35010420,4310,4310,4310,4310,5
|
|
20241101,094000,34988870,4300,4300,4300,4300,0
|
|
20241101,093900,34988870,4300,4310,4310,4300,456
|
|
20241101,093800,33023660,4310,4310,4310,4310,10
|
|
20241101,093700,32980560,4300,4300,4300,4300,306
|
|
20241101,093600,31664760,4300,4315,4315,4300,201
|
|
20241101,093500,30800160,4315,4295,4315,4295,71
|
|
20241101,093400,30495195,4295,4295,4295,4295,0
|
|
20241101,093300,30495195,4295,4310,4310,4295,1434
|
|
20241101,093200,24323795,4310,4305,4310,4305,822
|
|
20241101,093100,20781025,4310,4310,4310,4310,61
|
|
20241101,093000,20518115,4310,4270,4310,4270,2013
|
|
20241101,092900,11863040,4270,4275,4275,4270,235
|
|
20241101,092800,10859040,4290,4290,4290,4290,10
|
|
20241101,092700,10816140,4290,4290,4290,4290,0
|
|
20241101,092600,10816140,4290,4290,4290,4290,142
|
|
20241101,092500,10206960,4290,4290,4290,4290,5
|
|
20241101,092400,10185510,4275,4285,4285,4265,212
|
|
20241101,092300,9278985,4290,4290,4290,4290,0
|
|
20241101,092200,9278985,4290,4290,4290,4290,0
|
|
20241101,092100,9278985,4290,4285,4290,4285,180
|
|
20241101,092000,8507455,4285,4285,4285,4285,129
|
|
20241101,091900,7954690,4285,4280,4285,4280,150
|
|
20241101,091800,7312615,4280,4280,4280,4280,1
|
|
20241101,091700,7308335,4280,4275,4280,4275,235
|
|
20241101,091600,6303390,4275,4275,4275,4275,0
|
|
20241101,091500,6303390,4275,4275,4275,4275,4
|
|
20241101,091400,6286290,4280,4280,4280,4280,20
|
|
20241101,091300,6200690,4280,4275,4280,4275,607
|
|
20241101,091200,3604270,4275,4250,4275,4250,193
|
|
20241101,091100,2780015,4245,4245,4245,4245,78
|
|
20241101,091000,2448905,4245,4245,4245,4245,128
|
|
20241101,090900,1905545,4245,4245,4245,4245,6
|
|
20241101,090800,1880075,4230,4230,4230,4230,0
|
|
20241101,090700,1880075,4230,4230,4230,4230,43
|
|
20241101,090600,1698185,4245,4245,4245,4245,1
|
|
20241101,090500,1693940,4245,4245,4245,4245,0
|
|
20241101,090400,1693940,4245,4245,4245,4245,1
|
|
20241101,090300,1689695,4245,4245,4245,4245,1
|
|
20241101,090200,1685450,4235,4235,4235,4235,47
|
|
20241101,090100,1486405,4245,4240,4245,4240,17
|
|
20241101,090000,1414320,4255,4265,4265,4255,332
|