698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,203500,333469910,7510,7510,7510,7510,1424
|
|
20241101,203400,333469910,7510,7510,7510,7510,0
|
|
20241101,203300,333469910,7510,7510,7510,7510,0
|
|
20241101,203200,333469910,7510,7510,7510,7510,0
|
|
20241101,203100,333469910,7510,7510,7510,7510,0
|
|
20241101,203000,333469910,7510,7510,7510,7510,0
|
|
20241101,202900,333469910,7510,7510,7510,7510,0
|
|
20241101,202800,333469910,7510,7510,7510,7510,0
|
|
20241101,202700,333469910,7510,7510,7510,7510,0
|
|
20241101,202600,333469910,7510,7510,7510,7510,0
|
|
20241101,202500,333469910,7510,7510,7510,7510,0
|
|
20241101,202400,333469910,7510,7510,7510,7510,0
|
|
20241101,202300,333469910,7510,7510,7510,7510,0
|
|
20241101,202200,333469910,7510,7510,7510,7510,0
|
|
20241101,202100,333469910,7510,7510,7510,7510,0
|
|
20241101,202000,333469910,7510,7510,7510,7510,0
|
|
20241101,201900,333469910,7510,7510,7510,7510,0
|
|
20241101,201800,333469910,7510,7510,7510,7510,0
|
|
20241101,201700,333469910,7510,7510,7510,7510,0
|
|
20241101,201600,333469910,7510,7510,7510,7510,0
|
|
20241101,201500,333469910,7510,7510,7510,7510,0
|
|
20241101,201400,333469910,7510,7510,7510,7510,0
|
|
20241101,201300,333469910,7510,7510,7510,7510,0
|
|
20241101,201200,333469910,7510,7510,7510,7510,0
|
|
20241101,201100,333469910,7510,7510,7510,7510,0
|
|
20241101,201000,333469910,7510,7510,7510,7510,0
|
|
20241101,200900,333469910,7510,7510,7510,7510,0
|
|
20241101,200800,333469910,7510,7510,7510,7510,0
|
|
20241101,200700,333469910,7510,7510,7510,7510,0
|
|
20241101,200600,333469910,7510,7510,7510,7510,0
|
|
20241101,200500,333469910,7510,7510,7510,7510,1424
|
|
20241101,200400,333469910,7510,7510,7510,7510,0
|
|
20241101,200300,333469910,7510,7510,7510,7510,0
|
|
20241101,200200,333469910,7510,7510,7510,7510,0
|
|
20241101,200100,333469910,7510,7510,7510,7510,0
|
|
20241101,200000,333469910,7510,7510,7510,7510,0
|
|
20241101,195900,333469910,7510,7510,7510,7510,0
|
|
20241101,195800,333469910,7510,7510,7510,7510,0
|
|
20241101,195700,333469910,7510,7510,7510,7510,0
|
|
20241101,195600,333469910,7510,7510,7510,7510,0
|
|
20241101,195500,333469910,7510,7510,7510,7510,0
|
|
20241101,195400,333469910,7510,7510,7510,7510,0
|
|
20241101,195300,333469910,7510,7510,7510,7510,0
|
|
20241101,195200,333469910,7510,7510,7510,7510,0
|
|
20241101,195100,333469910,7510,7510,7510,7510,0
|
|
20241101,195000,333469910,7510,7510,7510,7510,0
|
|
20241101,194900,333469910,7510,7510,7510,7510,0
|
|
20241101,194800,333469910,7510,7510,7510,7510,0
|
|
20241101,194700,333469910,7510,7510,7510,7510,0
|
|
20241101,194600,333469910,7510,7510,7510,7510,0
|
|
20241101,194500,333469910,7510,7510,7510,7510,0
|
|
20241101,194400,333469910,7510,7510,7510,7510,0
|
|
20241101,194300,333469910,7510,7510,7510,7510,0
|
|
20241101,194200,333469910,7510,7510,7510,7510,0
|
|
20241101,194100,333469910,7510,7510,7510,7510,0
|
|
20241101,194000,333469910,7510,7510,7510,7510,0
|
|
20241101,193900,333469910,7510,7510,7510,7510,0
|
|
20241101,193800,333469910,7510,7510,7510,7510,0
|
|
20241101,193700,333469910,7510,7510,7510,7510,0
|
|
20241101,193600,333469910,7510,7510,7510,7510,0
|
|
20241101,193500,333469910,7510,7510,7510,7510,1424
|
|
20241101,193400,333469910,7510,7510,7510,7510,0
|
|
20241101,193300,333469910,7510,7510,7510,7510,0
|
|
20241101,193200,333469910,7510,7510,7510,7510,0
|
|
20241101,193100,333469910,7510,7510,7510,7510,0
|
|
20241101,193000,333469910,7510,7510,7510,7510,0
|
|
20241101,192900,333469910,7510,7510,7510,7510,0
|
|
20241101,192800,333469910,7510,7510,7510,7510,0
|
|
20241101,192700,333469910,7510,7510,7510,7510,0
|
|
20241101,192600,333469910,7510,7510,7510,7510,0
|
|
20241101,192500,333469910,7510,7510,7510,7510,0
|
|
20241101,192400,333469910,7510,7510,7510,7510,0
|
|
20241101,192300,333469910,7510,7510,7510,7510,0
|
|
20241101,192200,333469910,7510,7510,7510,7510,0
|
|
20241101,192100,333469910,7510,7510,7510,7510,0
|
|
20241101,192000,333469910,7510,7510,7510,7510,0
|
|
20241101,191900,333469910,7510,7510,7510,7510,0
|
|
20241101,191800,333469910,7510,7510,7510,7510,0
|
|
20241101,191700,333469910,7510,7510,7510,7510,0
|
|
20241101,191600,333469910,7510,7510,7510,7510,0
|
|
20241101,191500,333469910,7510,7510,7510,7510,0
|
|
20241101,191400,333469910,7510,7510,7510,7510,0
|
|
20241101,191300,333469910,7510,7510,7510,7510,0
|
|
20241101,191200,333469910,7510,7510,7510,7510,0
|
|
20241101,191100,333469910,7510,7510,7510,7510,0
|
|
20241101,191000,333469910,7510,7510,7510,7510,0
|
|
20241101,190900,333469910,7510,7510,7510,7510,0
|
|
20241101,190800,333469910,7510,7510,7510,7510,0
|
|
20241101,190700,333469910,7510,7510,7510,7510,0
|
|
20241101,190600,333469910,7510,7510,7510,7510,0
|
|
20241101,190500,333469910,7510,7510,7510,7510,1424
|
|
20241101,190400,333469910,7510,7510,7510,7510,0
|
|
20241101,190300,333469910,7510,7510,7510,7510,0
|
|
20241101,190200,333469910,7510,7510,7510,7510,0
|
|
20241101,190100,333469910,7510,7510,7510,7510,0
|
|
20241101,190000,333469910,7510,7510,7510,7510,0
|
|
20241101,185900,333469910,7510,7510,7510,7510,0
|
|
20241101,185800,333469910,7510,7510,7510,7510,0
|
|
20241101,185700,333469910,7510,7510,7510,7510,0
|
|
20241101,185600,333469910,7510,7510,7510,7510,0
|
|
20241101,185500,333469910,7510,7510,7510,7510,0
|
|
20241101,185400,333469910,7510,7510,7510,7510,0
|
|
20241101,185300,333469910,7510,7510,7510,7510,0
|
|
20241101,185200,333469910,7510,7510,7510,7510,0
|
|
20241101,185100,333469910,7510,7510,7510,7510,0
|
|
20241101,185000,333469910,7510,7510,7510,7510,0
|
|
20241101,184900,333469910,7510,7510,7510,7510,0
|
|
20241101,184800,333469910,7510,7510,7510,7510,0
|
|
20241101,184700,333469910,7510,7510,7510,7510,0
|
|
20241101,184600,333469910,7510,7510,7510,7510,0
|
|
20241101,184500,333469910,7510,7510,7510,7510,0
|
|
20241101,184400,333469910,7510,7510,7510,7510,0
|
|
20241101,184300,333469910,7510,7510,7510,7510,0
|
|
20241101,184200,333469910,7510,7510,7510,7510,0
|
|
20241101,184100,333469910,7510,7510,7510,7510,0
|
|
20241101,184000,333469910,7510,7510,7510,7510,0
|
|
20241101,183900,333469910,7510,7510,7510,7510,0
|
|
20241101,183800,333469910,7510,7510,7510,7510,0
|
|
20241101,183700,333469910,7510,7510,7510,7510,0
|
|
20241101,183600,333469910,7510,7510,7510,7510,0
|
|
20241101,183500,333469910,7510,7510,7510,7510,1424
|
|
20241101,183400,333469910,7510,7510,7510,7510,0
|
|
20241101,183300,333469910,7510,7510,7510,7510,0
|
|
20241101,183200,333469910,7510,7510,7510,7510,0
|
|
20241101,183100,333469910,7510,7510,7510,7510,0
|
|
20241101,183000,333469910,7510,7510,7510,7510,0
|
|
20241101,182900,333469910,7510,7510,7510,7510,0
|
|
20241101,182800,333469910,7510,7510,7510,7510,0
|
|
20241101,182700,333469910,7510,7510,7510,7510,0
|
|
20241101,182600,333469910,7510,7510,7510,7510,0
|
|
20241101,182500,333469910,7510,7510,7510,7510,0
|
|
20241101,182400,333469910,7510,7510,7510,7510,0
|
|
20241101,182300,333469910,7510,7510,7510,7510,0
|
|
20241101,182200,333469910,7510,7510,7510,7510,0
|
|
20241101,182100,333469910,7510,7510,7510,7510,0
|
|
20241101,182000,333469910,7510,7510,7510,7510,0
|
|
20241101,181900,333469910,7510,7510,7510,7510,0
|
|
20241101,181800,333469910,7510,7510,7510,7510,0
|
|
20241101,181700,333469910,7510,7510,7510,7510,0
|
|
20241101,181600,333469910,7510,7510,7510,7510,0
|
|
20241101,181500,333469910,7510,7510,7510,7510,0
|
|
20241101,181400,333469910,7510,7510,7510,7510,0
|
|
20241101,181300,333469910,7510,7510,7510,7510,0
|
|
20241101,181200,333469910,7510,7510,7510,7510,0
|
|
20241101,181100,333469910,7510,7510,7510,7510,0
|
|
20241101,181000,333469910,7510,7510,7510,7510,0
|
|
20241101,180900,333469910,7510,7510,7510,7510,0
|
|
20241101,180800,333469910,7510,7510,7510,7510,0
|
|
20241101,180700,333469910,7510,7510,7510,7510,0
|
|
20241101,180600,333469910,7510,7510,7510,7510,0
|
|
20241101,180500,333469910,7510,7510,7510,7510,1424
|
|
20241101,180400,333469910,7510,7510,7510,7510,0
|
|
20241101,180300,333469910,7510,7510,7510,7510,0
|
|
20241101,180200,333469910,7510,7510,7510,7510,0
|
|
20241101,180100,333469910,7510,7510,7510,7510,0
|
|
20241101,180000,333469910,7510,7510,7510,7510,0
|
|
20241101,175900,333469910,7510,7510,7510,7510,0
|
|
20241101,175800,333469910,7510,7510,7510,7510,0
|
|
20241101,175700,333469910,7510,7510,7510,7510,0
|
|
20241101,175600,333469910,7510,7510,7510,7510,0
|
|
20241101,175500,333469910,7510,7510,7510,7510,0
|
|
20241101,175400,333469910,7510,7510,7510,7510,0
|
|
20241101,175300,333469910,7510,7510,7510,7510,0
|
|
20241101,175200,333469910,7510,7510,7510,7510,0
|
|
20241101,175100,333469910,7510,7510,7510,7510,0
|
|
20241101,175000,333469910,7510,7510,7510,7510,0
|
|
20241101,174900,333469910,7510,7510,7510,7510,0
|
|
20241101,174800,333469910,7510,7510,7510,7510,0
|
|
20241101,174700,333469910,7510,7510,7510,7510,0
|
|
20241101,174600,333469910,7510,7510,7510,7510,0
|
|
20241101,174500,333469910,7510,7510,7510,7510,0
|
|
20241101,174400,333469910,7510,7510,7510,7510,0
|
|
20241101,174300,333469910,7510,7510,7510,7510,0
|
|
20241101,174200,333469910,7510,7510,7510,7510,0
|
|
20241101,174100,333469910,7510,7510,7510,7510,0
|
|
20241101,174000,333469910,7510,7510,7510,7510,0
|
|
20241101,173900,333469910,7510,7510,7510,7510,0
|
|
20241101,173800,333469910,7510,7510,7510,7510,0
|
|
20241101,173700,333469910,7510,7510,7510,7510,0
|
|
20241101,173600,333469910,7510,7510,7510,7510,0
|
|
20241101,173500,333469910,7510,7510,7510,7510,1424
|
|
20241101,173400,333469910,7510,7510,7510,7510,0
|
|
20241101,173300,333469910,7510,7510,7510,7510,0
|
|
20241101,173200,333469910,7510,7510,7510,7510,0
|
|
20241101,173100,333469910,7510,7510,7510,7510,0
|
|
20241101,173000,333469910,7510,7510,7510,7510,0
|
|
20241101,172900,333469910,7510,7510,7510,7510,0
|
|
20241101,172800,333469910,7510,7510,7510,7510,0
|
|
20241101,172700,333469910,7510,7510,7510,7510,0
|
|
20241101,172600,333469910,7510,7510,7510,7510,0
|
|
20241101,172500,333469910,7510,7510,7510,7510,0
|
|
20241101,172400,333469910,7510,7510,7510,7510,0
|
|
20241101,172300,333469910,7510,7510,7510,7510,0
|
|
20241101,172200,333469910,7510,7510,7510,7510,0
|
|
20241101,172100,333469910,7510,7510,7510,7510,0
|
|
20241101,172000,333469910,7510,7510,7510,7510,0
|
|
20241101,171900,333469910,7510,7510,7510,7510,0
|
|
20241101,171800,333469910,7510,7510,7510,7510,0
|
|
20241101,171700,333469910,7510,7510,7510,7510,0
|
|
20241101,171600,333469910,7510,7510,7510,7510,0
|
|
20241101,171500,333469910,7510,7510,7510,7510,0
|
|
20241101,171400,333469910,7510,7510,7510,7510,0
|
|
20241101,171300,333469910,7510,7510,7510,7510,0
|
|
20241101,171200,333469910,7510,7510,7510,7510,0
|
|
20241101,171100,333469910,7510,7510,7510,7510,0
|
|
20241101,171000,333469910,7510,7510,7510,7510,0
|
|
20241101,170900,333469910,7510,7510,7510,7510,0
|
|
20241101,170800,333469910,7510,7510,7510,7510,0
|
|
20241101,170700,333469910,7510,7510,7510,7510,0
|
|
20241101,170600,333469910,7510,7510,7510,7510,0
|
|
20241101,170500,333469910,7510,7510,7510,7510,1424
|
|
20241101,170400,333469910,7510,7510,7510,7510,0
|
|
20241101,170300,333469910,7510,7510,7510,7510,0
|
|
20241101,170200,333469910,7510,7510,7510,7510,0
|
|
20241101,170100,333469910,7510,7510,7510,7510,0
|
|
20241101,170000,333469910,7510,7510,7510,7510,0
|
|
20241101,165900,333469910,7510,7510,7510,7510,0
|
|
20241101,165800,333469910,7510,7510,7510,7510,0
|
|
20241101,165700,333469910,7510,7510,7510,7510,0
|
|
20241101,165600,333469910,7510,7510,7510,7510,0
|
|
20241101,165500,333469910,7510,7510,7510,7510,0
|
|
20241101,165400,333469910,7510,7510,7510,7510,0
|
|
20241101,165300,333469910,7510,7510,7510,7510,0
|
|
20241101,165200,333469910,7510,7510,7510,7510,0
|
|
20241101,165100,333469910,7510,7510,7510,7510,0
|
|
20241101,165000,333469910,7510,7510,7510,7510,0
|
|
20241101,164900,333469910,7510,7510,7510,7510,0
|
|
20241101,164800,333469910,7510,7510,7510,7510,0
|
|
20241101,164700,333469910,7510,7510,7510,7510,0
|
|
20241101,164600,333469910,7510,7510,7510,7510,0
|
|
20241101,164500,333469910,7510,7510,7510,7510,0
|
|
20241101,164400,333469910,7510,7510,7510,7510,0
|
|
20241101,164300,333469910,7510,7510,7510,7510,0
|
|
20241101,164200,333469910,7510,7510,7510,7510,0
|
|
20241101,164100,333469910,7510,7510,7510,7510,0
|
|
20241101,164000,333469910,7510,7510,7510,7510,0
|
|
20241101,163900,333469910,7510,7510,7510,7510,0
|
|
20241101,163800,333469910,7510,7510,7510,7510,0
|
|
20241101,163700,333469910,7510,7510,7510,7510,0
|
|
20241101,163600,333469910,7510,7510,7510,7510,0
|
|
20241101,163500,333469910,7510,7510,7510,7510,1424
|
|
20241101,163400,333469910,7510,7510,7510,7510,0
|
|
20241101,163300,333469910,7510,7510,7510,7510,0
|
|
20241101,163200,333469910,7510,7510,7510,7510,0
|
|
20241101,163100,333469910,7510,7510,7510,7510,0
|
|
20241101,163000,333469910,7510,7510,7510,7510,0
|
|
20241101,162900,333469910,7510,7510,7510,7510,0
|
|
20241101,162800,333469910,7510,7510,7510,7510,0
|
|
20241101,162700,333469910,7510,7510,7510,7510,0
|
|
20241101,162600,333469910,7510,7510,7510,7510,0
|
|
20241101,162500,333469910,7510,7510,7510,7510,0
|
|
20241101,162400,333469910,7510,7510,7510,7510,0
|
|
20241101,162300,333469910,7510,7510,7510,7510,0
|
|
20241101,162200,333469910,7510,7510,7510,7510,0
|
|
20241101,162100,333469910,7510,7510,7510,7510,0
|
|
20241101,162000,333469910,7510,7510,7510,7510,0
|
|
20241101,161900,333469910,7510,7510,7510,7510,0
|
|
20241101,161800,333469910,7510,7510,7510,7510,0
|
|
20241101,161700,333469910,7510,7510,7510,7510,0
|
|
20241101,161600,333469910,7510,7510,7510,7510,0
|
|
20241101,161500,333469910,7510,7510,7510,7510,0
|
|
20241101,161400,333469910,7510,7510,7510,7510,0
|
|
20241101,161300,333469910,7510,7510,7510,7510,0
|
|
20241101,161200,333469910,7510,7510,7510,7510,0
|
|
20241101,161100,333469910,7510,7510,7510,7510,0
|
|
20241101,161000,333469910,7510,7510,7510,7510,0
|
|
20241101,160900,333469910,7510,7510,7510,7510,0
|
|
20241101,160800,333469910,7510,7510,7510,7510,0
|
|
20241101,160700,333469910,7510,7510,7510,7510,0
|
|
20241101,160600,333469910,7510,7510,7510,7510,0
|
|
20241101,160500,333469910,7510,7510,7510,7510,1424
|
|
20241101,160400,333469910,7510,7510,7510,7510,0
|
|
20241101,160300,333469910,7510,7510,7510,7510,0
|
|
20241101,160200,333469910,7510,7510,7510,7510,0
|
|
20241101,160100,333469910,7510,7510,7510,7510,0
|
|
20241101,160000,333469910,7510,7510,7510,7510,0
|
|
20241101,155900,333469910,7510,7510,7510,7510,0
|
|
20241101,155800,333469910,7510,7510,7510,7510,0
|
|
20241101,155700,333469910,7510,7510,7510,7510,0
|
|
20241101,155600,333469910,7510,7510,7510,7510,0
|
|
20241101,155500,333469910,7510,7510,7510,7510,0
|
|
20241101,155400,333469910,7510,7510,7510,7510,0
|
|
20241101,155300,333469910,7510,7510,7510,7510,0
|
|
20241101,155200,333469910,7510,7510,7510,7510,0
|
|
20241101,155100,333469910,7510,7510,7510,7510,0
|
|
20241101,155000,333469910,7510,7510,7510,7510,0
|
|
20241101,154900,333469910,7510,7510,7510,7510,0
|
|
20241101,154800,333469910,7510,7510,7510,7510,0
|
|
20241101,154700,333469910,7510,7510,7510,7510,0
|
|
20241101,154600,333469910,7510,7510,7510,7510,0
|
|
20241101,154500,333469910,7510,7510,7510,7510,0
|
|
20241101,154400,333469910,7510,7510,7510,7510,0
|
|
20241101,154300,333469910,7510,7510,7510,7510,0
|
|
20241101,154200,333469910,7510,7510,7510,7510,0
|
|
20241101,154100,333469910,7510,7510,7510,7510,0
|
|
20241101,154000,333469910,7510,7510,7510,7510,0
|
|
20241101,153900,333469910,7510,7510,7510,7510,0
|
|
20241101,153800,333469910,7510,7510,7510,7510,0
|
|
20241101,153700,333469910,7510,7510,7510,7510,0
|
|
20241101,153600,333469910,7510,7510,7510,7510,0
|
|
20241101,153500,333469910,7510,7510,7510,7510,1424
|
|
20241101,153400,333469910,7510,7510,7510,7510,0
|
|
20241101,153300,333469910,7510,7510,7510,7510,0
|
|
20241101,153200,333469910,7510,7510,7510,7510,0
|
|
20241101,153100,333469910,7510,7510,7510,7510,0
|
|
20241101,153000,333469910,7510,7510,7510,7510,1424
|
|
20241101,152900,322775670,7510,7510,7510,7510,0
|
|
20241101,152800,322775670,7510,7510,7510,7510,0
|
|
20241101,152700,322775670,7510,7510,7510,7510,0
|
|
20241101,152600,322775670,7510,7510,7510,7510,0
|
|
20241101,152500,322775670,7510,7510,7510,7510,0
|
|
20241101,152400,322775670,7510,7510,7510,7510,0
|
|
20241101,152300,322775670,7510,7510,7510,7510,0
|
|
20241101,152200,322775670,7510,7510,7510,7510,0
|
|
20241101,152100,322775670,7510,7510,7510,7510,0
|
|
20241101,152000,322775670,7510,7510,7510,7510,0
|
|
20241101,151900,322775670,7510,7500,7510,7500,1103
|
|
20241101,151800,314492350,7510,7510,7510,7510,46
|
|
20241101,151700,314146890,7510,7500,7510,7500,95
|
|
20241101,151600,313434380,7490,7490,7490,7490,414
|
|
20241101,151500,310333520,7490,7490,7490,7490,0
|
|
20241101,151400,310333520,7490,7490,7490,7490,50
|
|
20241101,151300,309959020,7480,7480,7480,7480,50
|
|
20241101,151200,309585020,7480,7480,7480,7480,0
|
|
20241101,151100,309585020,7480,7460,7480,7460,589
|
|
20241101,151000,305190680,7460,7470,7470,7460,150
|
|
20241101,150900,304071180,7490,7490,7490,7490,0
|
|
20241101,150800,304071180,7490,7490,7490,7490,0
|
|
20241101,150700,304071180,7490,7490,7490,7490,0
|
|
20241101,150600,304071180,7490,7490,7490,7490,1
|
|
20241101,150500,304063690,7500,7490,7500,7490,55
|
|
20241101,150400,303651730,7460,7460,7460,7460,0
|
|
20241101,150300,303651730,7460,7460,7460,7460,0
|
|
20241101,150200,303651730,7460,7490,7490,7460,206
|
|
20241101,150100,302112260,7500,7500,7500,7500,26
|
|
20241101,150000,301917260,7500,7500,7500,7500,596
|
|
20241101,145900,297447260,7490,7490,7490,7490,106
|
|
20241101,145800,296653320,7490,7460,7490,7460,1972
|
|
20241101,145700,281938690,7460,7490,7490,7460,2314
|
|
20241101,145600,264671050,7470,7470,7470,7470,0
|
|
20241101,145500,264671050,7470,7470,7470,7470,0
|
|
20241101,145400,264671050,7470,7470,7470,7470,0
|
|
20241101,145300,264671050,7470,7470,7470,7470,0
|
|
20241101,145200,264671050,7470,7470,7470,7470,10
|
|
20241101,145100,264596350,7510,7500,7510,7500,130
|
|
20241101,145000,263621320,7500,7500,7500,7500,45
|
|
20241101,144900,263283820,7500,7500,7500,7500,68
|
|
20241101,144800,262773820,7500,7500,7500,7500,0
|
|
20241101,144700,262773820,7500,7470,7500,7460,710
|
|
20241101,144600,257475830,7470,7470,7470,7470,0
|
|
20241101,144500,257475830,7470,7490,7500,7470,71
|
|
20241101,144400,256944020,7490,7490,7490,7490,99
|
|
20241101,144300,256202510,7490,7490,7490,7490,0
|
|
20241101,144200,256202510,7490,7490,7490,7490,0
|
|
20241101,144100,256202510,7490,7480,7490,7480,4
|
|
20241101,144000,256172580,7460,7460,7460,7460,0
|
|
20241101,143900,256172580,7460,7480,7490,7460,1025
|
|
20241101,143800,248525340,7490,7490,7490,7490,0
|
|
20241101,143700,248525340,7490,7490,7490,7490,0
|
|
20241101,143600,248525340,7490,7470,7490,7470,16
|
|
20241101,143500,248405760,7470,7470,7470,7470,0
|
|
20241101,143400,248405760,7470,7470,7470,7470,1
|
|
20241101,143300,248398290,7490,7490,7490,7490,0
|
|
20241101,143200,248398290,7490,7490,7490,7490,0
|
|
20241101,143100,248398290,7490,7490,7490,7490,0
|
|
20241101,143000,248398290,7490,7490,7490,7490,0
|
|
20241101,142900,248398290,7490,7490,7490,7490,0
|
|
20241101,142800,248398290,7490,7490,7490,7490,0
|
|
20241101,142700,248398290,7490,7490,7490,7490,0
|
|
20241101,142600,248398290,7490,7460,7490,7460,4
|
|
20241101,142500,248368380,7490,7480,7490,7480,30
|
|
20241101,142400,248143690,7490,7470,7490,7470,3
|
|
20241101,142300,248121250,7480,7480,7480,7480,0
|
|
20241101,142200,248121250,7480,7480,7480,7480,1
|
|
20241101,142100,248113770,7500,7470,7500,7470,34
|
|
20241101,142000,247859440,7470,7470,7470,7470,0
|
|
20241101,141900,247859440,7470,7470,7470,7470,0
|
|
20241101,141800,247859440,7470,7470,7470,7470,0
|
|
20241101,141700,247859440,7470,7470,7470,7470,0
|
|
20241101,141600,247859440,7470,7470,7470,7470,0
|
|
20241101,141500,247859440,7470,7460,7480,7460,21
|
|
20241101,141400,247702510,7460,7460,7460,7460,0
|
|
20241101,141300,247702510,7460,7460,7460,7460,0
|
|
20241101,141200,247702510,7460,7460,7460,7460,0
|
|
20241101,141100,247702510,7460,7460,7460,7460,366
|
|
20241101,141000,244972150,7460,7460,7460,7460,1
|
|
20241101,140900,244964690,7460,7460,7460,7460,0
|
|
20241101,140800,244964690,7460,7460,7460,7460,0
|
|
20241101,140700,244964690,7460,7450,7460,7450,4
|
|
20241101,140600,244934860,7450,7460,7460,7450,22
|
|
20241101,140500,244770760,7450,7450,7450,7450,0
|
|
20241101,140400,244770760,7450,7450,7450,7450,0
|
|
20241101,140300,244770760,7450,7450,7450,7450,1
|
|
20241101,140200,244763310,7450,7450,7450,7450,0
|
|
20241101,140100,244763310,7450,7440,7450,7440,84
|
|
20241101,140000,244137530,7450,7450,7450,7450,0
|
|
20241101,135900,244137530,7450,7450,7450,7450,69
|
|
20241101,135800,243623480,7450,7450,7450,7450,200
|
|
20241101,135700,242133480,7450,7450,7450,7450,200
|
|
20241101,135600,240643480,7470,7470,7470,7470,0
|
|
20241101,135500,240643480,7470,7470,7470,7470,0
|
|
20241101,135400,240643480,7470,7460,7470,7460,211
|
|
20241101,135300,239068710,7450,7450,7450,7450,126
|
|
20241101,135200,238130010,7460,7460,7460,7460,0
|
|
20241101,135100,238130010,7460,7460,7460,7460,0
|
|
20241101,135000,238130010,7460,7440,7460,7440,348
|
|
20241101,134900,235533950,7470,7450,7470,7450,2
|
|
20241101,134800,235519030,7470,7470,7470,7470,0
|
|
20241101,134700,235519030,7470,7470,7470,7470,1
|
|
20241101,134600,235511560,7450,7430,7450,7430,5309
|
|
20241101,134500,196057890,7440,7460,7460,7440,3253
|
|
20241101,134400,171834480,7490,7490,7490,7490,0
|
|
20241101,134300,171834480,7490,7490,7490,7490,0
|
|
20241101,134200,171834480,7490,7470,7490,7470,101
|
|
20241101,134100,171079990,7490,7490,7490,7490,0
|
|
20241101,134000,171079990,7490,7490,7490,7490,0
|
|
20241101,133900,171079990,7490,7490,7490,7490,0
|
|
20241101,133800,171079990,7490,7490,7490,7490,0
|
|
20241101,133700,171079990,7490,7490,7490,7490,2
|
|
20241101,133600,171065010,7490,7490,7490,7490,20
|
|
20241101,133500,170915210,7480,7480,7480,7480,0
|
|
20241101,133400,170915210,7480,7480,7480,7480,100
|
|
20241101,133300,170167210,7490,7490,7490,7490,0
|
|
20241101,133200,170167210,7490,7490,7490,7490,0
|
|
20241101,133100,170167210,7490,7490,7490,7490,0
|
|
20241101,133000,170167210,7490,7490,7490,7490,0
|
|
20241101,132900,170167210,7490,7490,7490,7490,0
|
|
20241101,132800,170167210,7490,7490,7490,7490,9
|
|
20241101,132700,170099800,7500,7470,7500,7470,102
|
|
20241101,132600,169337810,7470,7470,7470,7470,0
|
|
20241101,132500,169337810,7470,7470,7470,7470,0
|
|
20241101,132400,169337810,7470,7470,7470,7470,0
|
|
20241101,132300,169337810,7470,7470,7470,7470,0
|
|
20241101,132200,169337810,7470,7470,7470,7470,0
|
|
20241101,132100,169337810,7470,7490,7490,7470,51
|
|
20241101,132000,168956820,7490,7490,7490,7490,102
|
|
20241101,131900,168192840,7460,7460,7460,7460,0
|
|
20241101,131800,168192840,7460,7470,7470,7460,1525
|
|
20241101,131700,156801310,7500,7470,7500,7470,9
|
|
20241101,131600,156733950,7460,7460,7460,7460,0
|
|
20241101,131500,156733950,7460,7460,7460,7460,0
|
|
20241101,131400,156733950,7460,7460,7460,7460,0
|
|
20241101,131300,156733950,7460,7460,7460,7460,0
|
|
20241101,131200,156733950,7460,7460,7460,7460,0
|
|
20241101,131100,156733950,7460,7460,7460,7460,5
|
|
20241101,131000,156696650,7460,7460,7460,7460,40
|
|
20241101,130900,156398250,7460,7460,7460,7460,0
|
|
20241101,130800,156398250,7460,7460,7460,7460,2
|
|
20241101,130700,156383330,7490,7490,7490,7490,1
|
|
20241101,130600,156375840,7500,7500,7500,7500,51
|
|
20241101,130500,155993340,7520,7520,7520,7520,135
|
|
20241101,130400,154978140,7520,7520,7520,7520,0
|
|
20241101,130300,154978140,7520,7520,7540,7510,1294
|
|
20241101,130200,145248910,7530,7430,7530,7430,8207
|
|
20241101,130100,83723340,7420,7420,7420,7420,0
|
|
20241101,130000,83723340,7420,7420,7420,7420,0
|
|
20241101,125900,83723340,7420,7430,7440,7420,6
|
|
20241101,125800,83678760,7430,7430,7430,7430,286
|
|
20241101,125700,81553780,7420,7420,7420,7420,116
|
|
20241101,125600,80693060,7430,7430,7430,7430,0
|
|
20241101,125500,80693060,7430,7430,7430,7430,0
|
|
20241101,125400,80693060,7430,7420,7430,7420,265
|
|
20241101,125300,78726750,7420,7420,7420,7420,0
|
|
20241101,125200,78726750,7420,7420,7420,7420,0
|
|
20241101,125100,78726750,7420,7420,7420,7420,0
|
|
20241101,125000,78726750,7420,7420,7420,7420,203
|
|
20241101,124900,77220490,7420,7420,7420,7420,0
|
|
20241101,124800,77220490,7420,7420,7420,7420,70
|
|
20241101,124700,76701090,7430,7430,7430,7430,0
|
|
20241101,124600,76701090,7430,7420,7430,7420,238
|
|
20241101,124500,74935120,7420,7420,7420,7420,0
|
|
20241101,124400,74935120,7420,7420,7420,7420,13
|
|
20241101,124300,74838660,7430,7430,7430,7430,0
|
|
20241101,124200,74838660,7430,7420,7430,7420,247
|
|
20241101,124100,73005910,7420,7410,7420,7410,1005
|
|
20241101,124000,65558810,7410,7410,7410,7410,338
|
|
20241101,123900,63054230,7410,7410,7410,7410,412
|
|
20241101,123800,60001310,7430,7420,7430,7420,114
|
|
20241101,123700,59155420,7430,7430,7430,7430,0
|
|
20241101,123600,59155420,7430,7430,7430,7430,0
|
|
20241101,123500,59155420,7430,7430,7430,7430,30
|
|
20241101,123400,58932520,7430,7430,7430,7430,19
|
|
20241101,123300,58791350,7430,7430,7430,7430,0
|
|
20241101,123200,58791350,7430,7430,7430,7430,0
|
|
20241101,123100,58791350,7430,7430,7430,7430,0
|
|
20241101,123000,58791350,7430,7430,7430,7430,0
|
|
20241101,122900,58791350,7430,7430,7430,7430,0
|
|
20241101,122800,58791350,7430,7430,7430,7430,0
|
|
20241101,122700,58791350,7430,7430,7430,7430,0
|
|
20241101,122600,58791350,7430,7430,7430,7430,10
|
|
20241101,122500,58717050,7430,7430,7430,7430,0
|
|
20241101,122400,58717050,7430,7430,7430,7430,0
|
|
20241101,122300,58717050,7430,7430,7430,7430,0
|
|
20241101,122200,58717050,7430,7430,7430,7430,237
|
|
20241101,122100,56956140,7420,7420,7420,7420,0
|
|
20241101,122000,56956140,7420,7420,7420,7420,0
|
|
20241101,121900,56956140,7420,7420,7420,7420,0
|
|
20241101,121800,56956140,7420,7420,7420,7420,0
|
|
20241101,121700,56956140,7420,7420,7420,7420,0
|
|
20241101,121600,56956140,7420,7420,7420,7420,1
|
|
20241101,121500,56948720,7430,7430,7430,7430,0
|
|
20241101,121400,56948720,7430,7420,7430,7420,748
|
|
20241101,121300,51398550,7420,7420,7420,7420,5
|
|
20241101,121200,51361450,7400,7400,7400,7400,0
|
|
20241101,121100,51361450,7400,7400,7400,7400,1
|
|
20241101,121000,51354050,7390,7390,7390,7390,0
|
|
20241101,120900,51354050,7390,7390,7390,7390,61
|
|
20241101,120800,50903260,7400,7410,7410,7400,139
|
|
20241101,120700,49874170,7410,7410,7410,7410,0
|
|
20241101,120600,49874170,7410,7410,7410,7410,1
|
|
20241101,120500,49866760,7410,7410,7410,7410,0
|
|
20241101,120400,49866760,7410,7410,7410,7410,0
|
|
20241101,120300,49866760,7410,7410,7410,7410,0
|
|
20241101,120200,49866760,7410,7410,7410,7410,1
|
|
20241101,120100,49859350,7410,7410,7410,7410,1
|
|
20241101,120000,49851940,7420,7420,7420,7420,5
|
|
20241101,115900,49814840,7400,7400,7400,7400,0
|
|
20241101,115800,49814840,7400,7400,7400,7400,1
|
|
20241101,115700,49807440,7400,7400,7400,7400,0
|
|
20241101,115600,49807440,7400,7400,7400,7400,10
|
|
20241101,115500,49733440,7410,7410,7410,7410,0
|
|
20241101,115400,49733440,7410,7410,7410,7410,0
|
|
20241101,115300,49733440,7410,7410,7410,7410,0
|
|
20241101,115200,49733440,7410,7410,7410,7410,0
|
|
20241101,115100,49733440,7410,7410,7410,7410,7
|
|
20241101,115000,49681570,7420,7410,7420,7410,23
|
|
20241101,114900,49511130,7400,7400,7400,7400,0
|
|
20241101,114800,49511130,7400,7400,7400,7400,0
|
|
20241101,114700,49511130,7400,7400,7400,7400,0
|
|
20241101,114600,49511130,7400,7400,7400,7400,200
|
|
20241101,114500,48031130,7410,7420,7420,7410,99
|
|
20241101,114400,47297360,7420,7420,7420,7420,0
|
|
20241101,114300,47297360,7420,7420,7420,7420,0
|
|
20241101,114200,47297360,7420,7420,7420,7420,0
|
|
20241101,114100,47297360,7420,7420,7420,7420,0
|
|
20241101,114000,47297360,7420,7420,7420,7420,0
|
|
20241101,113900,47297360,7420,7420,7420,7420,11
|
|
20241101,113800,47215740,7420,7420,7420,7420,0
|
|
20241101,113700,47215740,7420,7420,7420,7420,0
|
|
20241101,113600,47215740,7420,7420,7420,7420,0
|
|
20241101,113500,47215740,7420,7420,7420,7420,0
|
|
20241101,113400,47215740,7420,7420,7420,7420,0
|
|
20241101,113300,47215740,7420,7420,7420,7420,0
|
|
20241101,113200,47215740,7420,7420,7420,7420,0
|
|
20241101,113100,47215740,7420,7420,7420,7420,0
|
|
20241101,113000,47215740,7420,7420,7420,7420,0
|
|
20241101,112900,47215740,7420,7420,7420,7420,0
|
|
20241101,112800,47215740,7420,7420,7420,7420,0
|
|
20241101,112700,47215740,7420,7420,7420,7420,135
|
|
20241101,112600,46214040,7420,7420,7420,7420,0
|
|
20241101,112500,46214040,7420,7420,7420,7420,0
|
|
20241101,112400,46214040,7420,7420,7420,7420,1
|
|
20241101,112300,46206620,7420,7420,7420,7420,0
|
|
20241101,112200,46206620,7420,7410,7420,7410,2
|
|
20241101,112100,46191790,7400,7400,7400,7400,0
|
|
20241101,112000,46191790,7400,7400,7400,7400,0
|
|
20241101,111900,46191790,7400,7400,7400,7400,0
|
|
20241101,111800,46191790,7400,7400,7400,7400,0
|
|
20241101,111700,46191790,7400,7400,7400,7400,1
|
|
20241101,111600,46184390,7400,7400,7400,7400,0
|
|
20241101,111500,46184390,7400,7400,7400,7400,0
|
|
20241101,111400,46184390,7400,7400,7400,7400,11
|
|
20241101,111300,46102990,7420,7410,7420,7410,42
|
|
20241101,111200,45791760,7400,7400,7400,7400,0
|
|
20241101,111100,45791760,7400,7400,7400,7400,1
|
|
20241101,111000,45784360,7410,7410,7410,7410,0
|
|
20241101,110900,45784360,7410,7410,7410,7410,3
|
|
20241101,110800,45762130,7400,7400,7400,7400,1
|
|
20241101,110700,45754730,7410,7410,7410,7410,0
|
|
20241101,110600,45754730,7410,7410,7410,7410,0
|
|
20241101,110500,45754730,7410,7410,7410,7410,0
|
|
20241101,110400,45754730,7410,7410,7410,7410,60
|
|
20241101,110300,45310130,7410,7410,7410,7410,0
|
|
20241101,110200,45310130,7410,7410,7410,7410,0
|
|
20241101,110100,45310130,7410,7400,7410,7400,2
|
|
20241101,110000,45295320,7410,7410,7410,7410,1
|
|
20241101,105900,45287910,7410,7410,7410,7410,0
|
|
20241101,105800,45287910,7410,7410,7410,7410,10
|
|
20241101,105700,45213810,7410,7410,7410,7410,8
|
|
20241101,105600,45154530,7410,7410,7410,7410,1
|
|
20241101,105500,45147120,7420,7420,7420,7420,0
|
|
20241101,105400,45147120,7420,7420,7420,7420,0
|
|
20241101,105300,45147120,7420,7420,7420,7420,0
|
|
20241101,105200,45147120,7420,7420,7420,7420,0
|
|
20241101,105100,45147120,7420,7420,7420,7420,0
|
|
20241101,105000,45147120,7420,7420,7420,7420,0
|
|
20241101,104900,45147120,7420,7420,7420,7420,0
|
|
20241101,104800,45147120,7420,7420,7420,7420,1
|
|
20241101,104700,45139700,7420,7420,7420,7420,0
|
|
20241101,104600,45139700,7420,7420,7420,7420,0
|
|
20241101,104500,45139700,7420,7420,7420,7420,0
|
|
20241101,104400,45139700,7420,7420,7420,7420,0
|
|
20241101,104300,45139700,7420,7420,7420,7420,0
|
|
20241101,104200,45139700,7420,7420,7420,7420,0
|
|
20241101,104100,45139700,7420,7420,7420,7420,0
|
|
20241101,104000,45139700,7420,7420,7420,7420,0
|
|
20241101,103900,45139700,7420,7400,7420,7400,175
|
|
20241101,103800,43843800,7400,7400,7400,7400,14
|
|
20241101,103700,43740200,7420,7420,7420,7420,0
|
|
20241101,103600,43740200,7420,7420,7420,7420,0
|
|
20241101,103500,43740200,7420,7420,7420,7420,0
|
|
20241101,103400,43740200,7420,7420,7420,7420,0
|
|
20241101,103300,43740200,7420,7420,7420,7420,0
|
|
20241101,103200,43740200,7420,7420,7420,7420,0
|
|
20241101,103100,43740200,7420,7420,7420,7420,0
|
|
20241101,103000,43740200,7420,7420,7420,7420,0
|
|
20241101,102900,43740200,7420,7420,7420,7420,0
|
|
20241101,102800,43740200,7420,7420,7420,7420,0
|
|
20241101,102700,43740200,7420,7420,7420,7420,0
|
|
20241101,102600,43740200,7420,7420,7420,7420,0
|
|
20241101,102500,43740200,7420,7420,7420,7420,0
|
|
20241101,102400,43740200,7420,7420,7420,7420,0
|
|
20241101,102300,43740200,7420,7420,7420,7420,0
|
|
20241101,102200,43740200,7420,7420,7420,7420,0
|
|
20241101,102100,43740200,7420,7410,7420,7410,3
|
|
20241101,102000,43717950,7420,7420,7420,7420,0
|
|
20241101,101900,43717950,7420,7420,7420,7420,0
|
|
20241101,101800,43717950,7420,7420,7420,7420,0
|
|
20241101,101700,43717950,7420,7420,7420,7420,1
|
|
20241101,101600,43710530,7420,7390,7420,7380,202
|
|
20241101,101500,42219180,7390,7390,7390,7390,0
|
|
20241101,101400,42219180,7390,7390,7390,7390,0
|
|
20241101,101300,42219180,7390,7390,7390,7390,1
|
|
20241101,101200,42211790,7420,7420,7420,7420,0
|
|
20241101,101100,42211790,7420,7400,7420,7400,3
|
|
20241101,101000,42189560,7390,7390,7390,7390,21
|
|
20241101,100900,42034370,7420,7410,7420,7410,5
|
|
20241101,100800,41997300,7390,7390,7390,7390,0
|
|
20241101,100700,41997300,7390,7390,7390,7390,25
|
|
20241101,100600,41812550,7420,7420,7420,7420,0
|
|
20241101,100500,41812550,7420,7420,7420,7420,0
|
|
20241101,100400,41812550,7420,7420,7420,7420,156
|
|
20241101,100300,40655030,7390,7390,7390,7390,1
|
|
20241101,100200,40647640,7400,7400,7400,7400,0
|
|
20241101,100100,40647640,7400,7400,7400,7400,1
|
|
20241101,100000,40640240,7420,7390,7420,7380,402
|
|
20241101,095900,37673090,7390,7390,7390,7390,70
|
|
20241101,095800,37155790,7420,7420,7420,7420,0
|
|
20241101,095700,37155790,7420,7420,7420,7420,0
|
|
20241101,095600,37155790,7420,7420,7420,7420,0
|
|
20241101,095500,37155790,7420,7420,7420,7420,0
|
|
20241101,095400,37155790,7420,7390,7420,7390,28
|
|
20241101,095300,36948820,7420,7420,7420,7420,0
|
|
20241101,095200,36948820,7420,7420,7420,7420,0
|
|
20241101,095100,36948820,7420,7420,7420,7420,0
|
|
20241101,095000,36948820,7420,7410,7420,7410,3
|
|
20241101,094900,36926570,7380,7400,7400,7380,184
|
|
20241101,094800,35566630,7420,7420,7420,7420,0
|
|
20241101,094700,35566630,7420,7410,7420,7410,54
|
|
20241101,094600,35166440,7410,7400,7410,7400,101
|
|
20241101,094500,34419030,7420,7420,7420,7420,0
|
|
20241101,094400,34419030,7420,7420,7420,7420,0
|
|
20241101,094300,34419030,7420,7420,7420,7420,148
|
|
20241101,094200,33320870,7400,7400,7400,7400,0
|
|
20241101,094100,33320870,7400,7400,7400,7400,0
|
|
20241101,094000,33320870,7400,7400,7400,7400,0
|
|
20241101,093900,33320870,7400,7400,7400,7400,0
|
|
20241101,093800,33320870,7400,7400,7400,7400,0
|
|
20241101,093700,33320870,7400,7400,7400,7400,0
|
|
20241101,093600,33320870,7400,7400,7400,7400,141
|
|
20241101,093500,32277470,7430,7420,7430,7420,218
|
|
20241101,093400,30658160,7400,7400,7400,7400,9
|
|
20241101,093300,30591560,7440,7440,7440,7440,0
|
|
20241101,093200,30591560,7440,7400,7440,7400,1057
|
|
20241101,093100,22769150,7400,7400,7400,7400,37
|
|
20241101,093000,22495350,7430,7430,7430,7430,1
|
|
20241101,092900,22487920,7440,7420,7440,7420,382
|
|
20241101,092800,19651230,7420,7410,7420,7410,13
|
|
20241101,092700,19554880,7420,7420,7420,7420,63
|
|
20241101,092600,19087420,7410,7410,7410,7410,0
|
|
20241101,092500,19087420,7410,7410,7410,7410,1
|
|
20241101,092400,19080010,7420,7410,7420,7410,2
|
|
20241101,092300,19065180,7390,7410,7410,7390,202
|
|
20241101,092200,17570010,7410,7410,7410,7410,0
|
|
20241101,092100,17570010,7410,7410,7410,7410,1
|
|
20241101,092000,17562600,7410,7410,7410,7410,10
|
|
20241101,091900,17488500,7410,7410,7410,7410,0
|
|
20241101,091800,17488500,7410,7420,7420,7410,11
|
|
20241101,091700,17406980,7420,7420,7420,7420,4
|
|
20241101,091600,17377300,7420,7410,7420,7410,12
|
|
20241101,091500,17288360,7420,7400,7420,7400,407
|
|
20241101,091400,14274540,7400,7380,7400,7380,306
|
|
20241101,091300,12014140,7380,7380,7380,7380,0
|
|
20241101,091200,12014140,7380,7380,7380,7380,0
|
|
20241101,091100,12014140,7380,7400,7400,7380,210
|
|
20241101,091000,10460540,7420,7420,7420,7420,0
|
|
20241101,090900,10460540,7420,7410,7420,7410,13
|
|
20241101,090800,10364110,7430,7420,7430,7420,16
|
|
20241101,090700,10245280,7420,7420,7420,7420,157
|
|
20241101,090600,9080340,7420,7420,7420,7420,0
|
|
20241101,090500,9080340,7420,7420,7420,7420,559
|
|
20241101,090400,4932560,7400,7400,7400,7400,141
|
|
20241101,090300,3889160,7400,7400,7400,7400,1
|
|
20241101,090200,3881760,7360,7410,7410,7360,2
|
|
20241101,090100,3866990,7310,7310,7310,7310,0
|
|
20241101,090000,3866990,7310,7310,7310,7310,529
|