682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201900,171811325,4795,4795,4795,4795,178
|
|
20241101,201800,171811325,4795,4795,4795,4795,0
|
|
20241101,201700,171811325,4795,4795,4795,4795,0
|
|
20241101,201600,171811325,4795,4795,4795,4795,0
|
|
20241101,201500,171811325,4795,4795,4795,4795,0
|
|
20241101,201400,171811325,4795,4795,4795,4795,0
|
|
20241101,201300,171811325,4795,4795,4795,4795,0
|
|
20241101,201200,171811325,4795,4795,4795,4795,0
|
|
20241101,201100,171811325,4795,4795,4795,4795,0
|
|
20241101,201000,171811325,4795,4795,4795,4795,0
|
|
20241101,200900,171811325,4795,4795,4795,4795,0
|
|
20241101,200800,171811325,4795,4795,4795,4795,0
|
|
20241101,200700,171811325,4795,4795,4795,4795,0
|
|
20241101,200600,171811325,4795,4795,4795,4795,0
|
|
20241101,200500,171811325,4795,4795,4795,4795,0
|
|
20241101,200400,171811325,4795,4795,4795,4795,0
|
|
20241101,200300,171811325,4795,4795,4795,4795,0
|
|
20241101,200200,171811325,4795,4795,4795,4795,0
|
|
20241101,200100,171811325,4795,4795,4795,4795,0
|
|
20241101,200000,171811325,4795,4795,4795,4795,0
|
|
20241101,195900,171811325,4795,4795,4795,4795,0
|
|
20241101,195800,171811325,4795,4795,4795,4795,0
|
|
20241101,195700,171811325,4795,4795,4795,4795,0
|
|
20241101,195600,171811325,4795,4795,4795,4795,0
|
|
20241101,195500,171811325,4795,4795,4795,4795,0
|
|
20241101,195400,171811325,4795,4795,4795,4795,0
|
|
20241101,195300,171811325,4795,4795,4795,4795,0
|
|
20241101,195200,171811325,4795,4795,4795,4795,0
|
|
20241101,195100,171811325,4795,4795,4795,4795,0
|
|
20241101,195000,171811325,4795,4795,4795,4795,0
|
|
20241101,194900,171811325,4795,4795,4795,4795,178
|
|
20241101,194800,171811325,4795,4795,4795,4795,0
|
|
20241101,194700,171811325,4795,4795,4795,4795,0
|
|
20241101,194600,171811325,4795,4795,4795,4795,0
|
|
20241101,194500,171811325,4795,4795,4795,4795,0
|
|
20241101,194400,171811325,4795,4795,4795,4795,0
|
|
20241101,194300,171811325,4795,4795,4795,4795,0
|
|
20241101,194200,171811325,4795,4795,4795,4795,0
|
|
20241101,194100,171811325,4795,4795,4795,4795,0
|
|
20241101,194000,171811325,4795,4795,4795,4795,0
|
|
20241101,193900,171811325,4795,4795,4795,4795,0
|
|
20241101,193800,171811325,4795,4795,4795,4795,0
|
|
20241101,193700,171811325,4795,4795,4795,4795,0
|
|
20241101,193600,171811325,4795,4795,4795,4795,0
|
|
20241101,193500,171811325,4795,4795,4795,4795,0
|
|
20241101,193400,171811325,4795,4795,4795,4795,0
|
|
20241101,193300,171811325,4795,4795,4795,4795,0
|
|
20241101,193200,171811325,4795,4795,4795,4795,0
|
|
20241101,193100,171811325,4795,4795,4795,4795,0
|
|
20241101,193000,171811325,4795,4795,4795,4795,0
|
|
20241101,192900,171811325,4795,4795,4795,4795,0
|
|
20241101,192800,171811325,4795,4795,4795,4795,0
|
|
20241101,192700,171811325,4795,4795,4795,4795,0
|
|
20241101,192600,171811325,4795,4795,4795,4795,0
|
|
20241101,192500,171811325,4795,4795,4795,4795,0
|
|
20241101,192400,171811325,4795,4795,4795,4795,0
|
|
20241101,192300,171811325,4795,4795,4795,4795,0
|
|
20241101,192200,171811325,4795,4795,4795,4795,0
|
|
20241101,192100,171811325,4795,4795,4795,4795,0
|
|
20241101,192000,171811325,4795,4795,4795,4795,0
|
|
20241101,191900,171811325,4795,4795,4795,4795,178
|
|
20241101,191800,171811325,4795,4795,4795,4795,0
|
|
20241101,191700,171811325,4795,4795,4795,4795,0
|
|
20241101,191600,171811325,4795,4795,4795,4795,0
|
|
20241101,191500,171811325,4795,4795,4795,4795,0
|
|
20241101,191400,171811325,4795,4795,4795,4795,0
|
|
20241101,191300,171811325,4795,4795,4795,4795,0
|
|
20241101,191200,171811325,4795,4795,4795,4795,0
|
|
20241101,191100,171811325,4795,4795,4795,4795,0
|
|
20241101,191000,171811325,4795,4795,4795,4795,0
|
|
20241101,190900,171811325,4795,4795,4795,4795,0
|
|
20241101,190800,171811325,4795,4795,4795,4795,0
|
|
20241101,190700,171811325,4795,4795,4795,4795,0
|
|
20241101,190600,171811325,4795,4795,4795,4795,0
|
|
20241101,190500,171811325,4795,4795,4795,4795,0
|
|
20241101,190400,171811325,4795,4795,4795,4795,0
|
|
20241101,190300,171811325,4795,4795,4795,4795,0
|
|
20241101,190200,171811325,4795,4795,4795,4795,0
|
|
20241101,190100,171811325,4795,4795,4795,4795,0
|
|
20241101,190000,171811325,4795,4795,4795,4795,0
|
|
20241101,185900,171811325,4795,4795,4795,4795,0
|
|
20241101,185800,171811325,4795,4795,4795,4795,0
|
|
20241101,185700,171811325,4795,4795,4795,4795,0
|
|
20241101,185600,171811325,4795,4795,4795,4795,0
|
|
20241101,185500,171811325,4795,4795,4795,4795,0
|
|
20241101,185400,171811325,4795,4795,4795,4795,0
|
|
20241101,185300,171811325,4795,4795,4795,4795,0
|
|
20241101,185200,171811325,4795,4795,4795,4795,0
|
|
20241101,185100,171811325,4795,4795,4795,4795,0
|
|
20241101,185000,171811325,4795,4795,4795,4795,0
|
|
20241101,184900,171811325,4795,4795,4795,4795,178
|
|
20241101,184800,171811325,4795,4795,4795,4795,0
|
|
20241101,184700,171811325,4795,4795,4795,4795,0
|
|
20241101,184600,171811325,4795,4795,4795,4795,0
|
|
20241101,184500,171811325,4795,4795,4795,4795,0
|
|
20241101,184400,171811325,4795,4795,4795,4795,0
|
|
20241101,184300,171811325,4795,4795,4795,4795,0
|
|
20241101,184200,171811325,4795,4795,4795,4795,0
|
|
20241101,184100,171811325,4795,4795,4795,4795,0
|
|
20241101,184000,171811325,4795,4795,4795,4795,0
|
|
20241101,183900,171811325,4795,4795,4795,4795,0
|
|
20241101,183800,171811325,4795,4795,4795,4795,0
|
|
20241101,183700,171811325,4795,4795,4795,4795,0
|
|
20241101,183600,171811325,4795,4795,4795,4795,0
|
|
20241101,183500,171811325,4795,4795,4795,4795,0
|
|
20241101,183400,171811325,4795,4795,4795,4795,0
|
|
20241101,183300,171811325,4795,4795,4795,4795,0
|
|
20241101,183200,171811325,4795,4795,4795,4795,0
|
|
20241101,183100,171811325,4795,4795,4795,4795,0
|
|
20241101,183000,171811325,4795,4795,4795,4795,0
|
|
20241101,182900,171811325,4795,4795,4795,4795,0
|
|
20241101,182800,171811325,4795,4795,4795,4795,0
|
|
20241101,182700,171811325,4795,4795,4795,4795,0
|
|
20241101,182600,171811325,4795,4795,4795,4795,0
|
|
20241101,182500,171811325,4795,4795,4795,4795,0
|
|
20241101,182400,171811325,4795,4795,4795,4795,0
|
|
20241101,182300,171811325,4795,4795,4795,4795,0
|
|
20241101,182200,171811325,4795,4795,4795,4795,0
|
|
20241101,182100,171811325,4795,4795,4795,4795,0
|
|
20241101,182000,171811325,4795,4795,4795,4795,0
|
|
20241101,181900,171811325,4795,4795,4795,4795,178
|
|
20241101,181800,171811325,4795,4795,4795,4795,0
|
|
20241101,181700,171811325,4795,4795,4795,4795,0
|
|
20241101,181600,171811325,4795,4795,4795,4795,0
|
|
20241101,181500,171811325,4795,4795,4795,4795,0
|
|
20241101,181400,171811325,4795,4795,4795,4795,0
|
|
20241101,181300,171811325,4795,4795,4795,4795,0
|
|
20241101,181200,171811325,4795,4795,4795,4795,0
|
|
20241101,181100,171811325,4795,4795,4795,4795,0
|
|
20241101,181000,171811325,4795,4795,4795,4795,0
|
|
20241101,180900,171811325,4795,4795,4795,4795,0
|
|
20241101,180800,171811325,4795,4795,4795,4795,0
|
|
20241101,180700,171811325,4795,4795,4795,4795,0
|
|
20241101,180600,171811325,4795,4795,4795,4795,0
|
|
20241101,180500,171811325,4795,4795,4795,4795,0
|
|
20241101,180400,171811325,4795,4795,4795,4795,0
|
|
20241101,180300,171811325,4795,4795,4795,4795,0
|
|
20241101,180200,171811325,4795,4795,4795,4795,0
|
|
20241101,180100,171811325,4795,4795,4795,4795,0
|
|
20241101,180000,171811325,4795,4795,4795,4795,0
|
|
20241101,175900,171811325,4795,4795,4795,4795,0
|
|
20241101,175800,171811325,4795,4795,4795,4795,0
|
|
20241101,175700,171811325,4795,4795,4795,4795,0
|
|
20241101,175600,171811325,4795,4795,4795,4795,0
|
|
20241101,175500,171811325,4795,4795,4795,4795,0
|
|
20241101,175400,171811325,4795,4795,4795,4795,0
|
|
20241101,175300,171811325,4795,4795,4795,4795,0
|
|
20241101,175200,171811325,4795,4795,4795,4795,0
|
|
20241101,175100,171811325,4795,4795,4795,4795,0
|
|
20241101,175000,171811325,4795,4795,4795,4795,0
|
|
20241101,174900,171811325,4795,4795,4795,4795,178
|
|
20241101,174800,171811325,4795,4795,4795,4795,0
|
|
20241101,174700,171811325,4795,4795,4795,4795,0
|
|
20241101,174600,171811325,4795,4795,4795,4795,0
|
|
20241101,174500,171811325,4795,4795,4795,4795,0
|
|
20241101,174400,171811325,4795,4795,4795,4795,0
|
|
20241101,174300,171811325,4795,4795,4795,4795,0
|
|
20241101,174200,171811325,4795,4795,4795,4795,0
|
|
20241101,174100,171811325,4795,4795,4795,4795,0
|
|
20241101,174000,171811325,4795,4795,4795,4795,0
|
|
20241101,173900,171811325,4795,4795,4795,4795,0
|
|
20241101,173800,171811325,4795,4795,4795,4795,0
|
|
20241101,173700,171811325,4795,4795,4795,4795,0
|
|
20241101,173600,171811325,4795,4795,4795,4795,0
|
|
20241101,173500,171811325,4795,4795,4795,4795,0
|
|
20241101,173400,171811325,4795,4795,4795,4795,0
|
|
20241101,173300,171811325,4795,4795,4795,4795,0
|
|
20241101,173200,171811325,4795,4795,4795,4795,0
|
|
20241101,173100,171811325,4795,4795,4795,4795,0
|
|
20241101,173000,171811325,4795,4795,4795,4795,0
|
|
20241101,172900,171811325,4795,4795,4795,4795,0
|
|
20241101,172800,171811325,4795,4795,4795,4795,0
|
|
20241101,172700,171811325,4795,4795,4795,4795,0
|
|
20241101,172600,171811325,4795,4795,4795,4795,0
|
|
20241101,172500,171811325,4795,4795,4795,4795,0
|
|
20241101,172400,171811325,4795,4795,4795,4795,0
|
|
20241101,172300,171811325,4795,4795,4795,4795,0
|
|
20241101,172200,171811325,4795,4795,4795,4795,0
|
|
20241101,172100,171811325,4795,4795,4795,4795,0
|
|
20241101,172000,171811325,4795,4795,4795,4795,0
|
|
20241101,171900,171811325,4795,4795,4795,4795,178
|
|
20241101,171800,171811325,4795,4795,4795,4795,0
|
|
20241101,171700,171811325,4795,4795,4795,4795,0
|
|
20241101,171600,171811325,4795,4795,4795,4795,0
|
|
20241101,171500,171811325,4795,4795,4795,4795,0
|
|
20241101,171400,171811325,4795,4795,4795,4795,0
|
|
20241101,171300,171811325,4795,4795,4795,4795,0
|
|
20241101,171200,171811325,4795,4795,4795,4795,0
|
|
20241101,171100,171811325,4795,4795,4795,4795,0
|
|
20241101,171000,171811325,4795,4795,4795,4795,0
|
|
20241101,170900,171811325,4795,4795,4795,4795,0
|
|
20241101,170800,171811325,4795,4795,4795,4795,0
|
|
20241101,170700,171811325,4795,4795,4795,4795,0
|
|
20241101,170600,171811325,4795,4795,4795,4795,0
|
|
20241101,170500,171811325,4795,4795,4795,4795,0
|
|
20241101,170400,171811325,4795,4795,4795,4795,0
|
|
20241101,170300,171811325,4795,4795,4795,4795,0
|
|
20241101,170200,171811325,4795,4795,4795,4795,0
|
|
20241101,170100,171811325,4795,4795,4795,4795,0
|
|
20241101,170000,171811325,4795,4795,4795,4795,0
|
|
20241101,165900,171811325,4795,4795,4795,4795,0
|
|
20241101,165800,171811325,4795,4795,4795,4795,0
|
|
20241101,165700,171811325,4795,4795,4795,4795,0
|
|
20241101,165600,171811325,4795,4795,4795,4795,0
|
|
20241101,165500,171811325,4795,4795,4795,4795,0
|
|
20241101,165400,171811325,4795,4795,4795,4795,0
|
|
20241101,165300,171811325,4795,4795,4795,4795,0
|
|
20241101,165200,171811325,4795,4795,4795,4795,0
|
|
20241101,165100,171811325,4795,4795,4795,4795,0
|
|
20241101,165000,171811325,4795,4795,4795,4795,0
|
|
20241101,164900,171811325,4795,4795,4795,4795,178
|
|
20241101,164800,171811325,4795,4795,4795,4795,0
|
|
20241101,164700,171811325,4795,4795,4795,4795,0
|
|
20241101,164600,171811325,4795,4795,4795,4795,0
|
|
20241101,164500,171811325,4795,4795,4795,4795,0
|
|
20241101,164400,171811325,4795,4795,4795,4795,0
|
|
20241101,164300,171811325,4795,4795,4795,4795,0
|
|
20241101,164200,171811325,4795,4795,4795,4795,0
|
|
20241101,164100,171811325,4795,4795,4795,4795,0
|
|
20241101,164000,171811325,4795,4795,4795,4795,0
|
|
20241101,163900,171811325,4795,4795,4795,4795,0
|
|
20241101,163800,171811325,4795,4795,4795,4795,0
|
|
20241101,163700,171811325,4795,4795,4795,4795,0
|
|
20241101,163600,171811325,4795,4795,4795,4795,0
|
|
20241101,163500,171811325,4795,4795,4795,4795,0
|
|
20241101,163400,171811325,4795,4795,4795,4795,0
|
|
20241101,163300,171811325,4795,4795,4795,4795,0
|
|
20241101,163200,171811325,4795,4795,4795,4795,0
|
|
20241101,163100,171811325,4795,4795,4795,4795,0
|
|
20241101,163000,171811325,4795,4795,4795,4795,0
|
|
20241101,162900,171811325,4795,4795,4795,4795,0
|
|
20241101,162800,171811325,4795,4795,4795,4795,0
|
|
20241101,162700,171811325,4795,4795,4795,4795,0
|
|
20241101,162600,171811325,4795,4795,4795,4795,0
|
|
20241101,162500,171811325,4795,4795,4795,4795,0
|
|
20241101,162400,171811325,4795,4795,4795,4795,0
|
|
20241101,162300,171811325,4795,4795,4795,4795,0
|
|
20241101,162200,171811325,4795,4795,4795,4795,0
|
|
20241101,162100,171811325,4795,4795,4795,4795,0
|
|
20241101,162000,171811325,4795,4795,4795,4795,0
|
|
20241101,161900,171811325,4795,4795,4795,4795,178
|
|
20241101,161800,171811325,4795,4795,4795,4795,0
|
|
20241101,161700,171811325,4795,4795,4795,4795,0
|
|
20241101,161600,171811325,4795,4795,4795,4795,0
|
|
20241101,161500,171811325,4795,4795,4795,4795,0
|
|
20241101,161400,171811325,4795,4795,4795,4795,0
|
|
20241101,161300,171811325,4795,4795,4795,4795,0
|
|
20241101,161200,171811325,4795,4795,4795,4795,0
|
|
20241101,161100,171811325,4795,4795,4795,4795,0
|
|
20241101,161000,171811325,4795,4795,4795,4795,0
|
|
20241101,160900,171811325,4795,4795,4795,4795,0
|
|
20241101,160800,171811325,4795,4795,4795,4795,0
|
|
20241101,160700,171811325,4795,4795,4795,4795,0
|
|
20241101,160600,171811325,4795,4795,4795,4795,0
|
|
20241101,160500,171811325,4795,4795,4795,4795,0
|
|
20241101,160400,171811325,4795,4795,4795,4795,0
|
|
20241101,160300,171811325,4795,4795,4795,4795,0
|
|
20241101,160200,171811325,4795,4795,4795,4795,0
|
|
20241101,160100,171811325,4795,4795,4795,4795,0
|
|
20241101,160000,171811325,4795,4795,4795,4795,0
|
|
20241101,155900,171811325,4795,4795,4795,4795,0
|
|
20241101,155800,171811325,4795,4795,4795,4795,0
|
|
20241101,155700,171811325,4795,4795,4795,4795,0
|
|
20241101,155600,171811325,4795,4795,4795,4795,0
|
|
20241101,155500,171811325,4795,4795,4795,4795,0
|
|
20241101,155400,171811325,4795,4795,4795,4795,0
|
|
20241101,155300,171811325,4795,4795,4795,4795,0
|
|
20241101,155200,171811325,4795,4795,4795,4795,0
|
|
20241101,155100,171811325,4795,4795,4795,4795,0
|
|
20241101,155000,171811325,4795,4795,4795,4795,0
|
|
20241101,154900,171811325,4795,4795,4795,4795,178
|
|
20241101,154800,171811325,4795,4795,4795,4795,0
|
|
20241101,154700,171811325,4795,4795,4795,4795,0
|
|
20241101,154600,171811325,4795,4795,4795,4795,0
|
|
20241101,154500,171811325,4795,4795,4795,4795,0
|
|
20241101,154400,171811325,4795,4795,4795,4795,0
|
|
20241101,154300,171811325,4795,4795,4795,4795,0
|
|
20241101,154200,171811325,4795,4795,4795,4795,0
|
|
20241101,154100,171811325,4795,4795,4795,4795,0
|
|
20241101,154000,171811325,4795,4795,4795,4795,0
|
|
20241101,153900,171811325,4795,4795,4795,4795,0
|
|
20241101,153800,171811325,4795,4795,4795,4795,0
|
|
20241101,153700,171811325,4795,4795,4795,4795,0
|
|
20241101,153600,171811325,4795,4795,4795,4795,0
|
|
20241101,153500,171811325,4795,4795,4795,4795,0
|
|
20241101,153400,171811325,4795,4795,4795,4795,0
|
|
20241101,153300,171811325,4795,4795,4795,4795,0
|
|
20241101,153200,171811325,4795,4795,4795,4795,0
|
|
20241101,153100,171811325,4795,4795,4795,4795,0
|
|
20241101,153000,171811325,4795,4795,4795,4795,178
|
|
20241101,152900,170957815,4785,4785,4785,4785,0
|
|
20241101,152800,170957815,4785,4785,4785,4785,0
|
|
20241101,152700,170957815,4785,4785,4785,4785,0
|
|
20241101,152600,170957815,4785,4785,4785,4785,0
|
|
20241101,152500,170957815,4785,4785,4785,4785,0
|
|
20241101,152400,170957815,4785,4785,4785,4785,0
|
|
20241101,152300,170957815,4785,4785,4785,4785,0
|
|
20241101,152200,170957815,4785,4785,4785,4785,0
|
|
20241101,152100,170957815,4785,4785,4785,4785,0
|
|
20241101,152000,170957815,4785,4785,4785,4785,0
|
|
20241101,151900,170957815,4785,4785,4785,4785,38
|
|
20241101,151800,170775985,4790,4790,4790,4790,2
|
|
20241101,151700,170766405,4785,4800,4800,4785,2610
|
|
20241101,151600,158263635,4800,4805,4805,4800,15
|
|
20241101,151500,158191630,4795,4795,4795,4795,0
|
|
20241101,151400,158191630,4795,4800,4800,4795,307
|
|
20241101,151300,156719030,4800,4805,4805,4800,235
|
|
20241101,151200,155591015,4810,4810,4810,4810,0
|
|
20241101,151100,155591015,4810,4810,4810,4810,0
|
|
20241101,151000,155591015,4810,4810,4810,4810,10
|
|
20241101,150900,155542915,4810,4810,4810,4810,0
|
|
20241101,150800,155542915,4810,4805,4810,4805,76
|
|
20241101,150700,155177730,4805,4805,4805,4805,0
|
|
20241101,150600,155177730,4805,4805,4805,4805,0
|
|
20241101,150500,155177730,4805,4810,4810,4805,23
|
|
20241101,150400,155067210,4810,4810,4810,4810,1
|
|
20241101,150300,155062400,4810,4810,4810,4810,28
|
|
20241101,150200,154927720,4810,4810,4810,4810,0
|
|
20241101,150100,154927720,4810,4810,4810,4810,0
|
|
20241101,150000,154927720,4810,4805,4810,4805,549
|
|
20241101,145900,152287230,4805,4805,4805,4805,0
|
|
20241101,145800,152287230,4805,4805,4805,4805,800
|
|
20241101,145700,148443230,4810,4810,4810,4810,0
|
|
20241101,145600,148443230,4810,4810,4810,4810,1
|
|
20241101,145500,148438420,4805,4805,4805,4805,35
|
|
20241101,145400,148270245,4815,4815,4815,4815,0
|
|
20241101,145300,148270245,4815,4815,4815,4815,0
|
|
20241101,145200,148270245,4815,4810,4815,4810,5
|
|
20241101,145100,148246190,4820,4820,4820,4820,0
|
|
20241101,145000,148246190,4820,4820,4820,4820,3
|
|
20241101,144900,148231730,4810,4820,4820,4810,500
|
|
20241101,144800,145826590,4820,4820,4820,4820,0
|
|
20241101,144700,145826590,4820,4820,4820,4820,0
|
|
20241101,144600,145826590,4820,4820,4820,4820,0
|
|
20241101,144500,145826590,4820,4820,4820,4820,0
|
|
20241101,144400,145826590,4820,4820,4820,4820,0
|
|
20241101,144300,145826590,4820,4820,4820,4820,0
|
|
20241101,144200,145826590,4820,4820,4820,4820,30
|
|
20241101,144100,145681990,4820,4820,4820,4820,0
|
|
20241101,144000,145681990,4820,4820,4820,4820,0
|
|
20241101,143900,145681990,4820,4820,4820,4820,0
|
|
20241101,143800,145681990,4820,4820,4820,4820,0
|
|
20241101,143700,145681990,4820,4820,4820,4820,0
|
|
20241101,143600,145681990,4820,4820,4820,4820,0
|
|
20241101,143500,145681990,4820,4820,4820,4820,0
|
|
20241101,143400,145681990,4820,4820,4820,4820,0
|
|
20241101,143300,145681990,4820,4820,4820,4820,0
|
|
20241101,143200,145681990,4820,4820,4820,4820,0
|
|
20241101,143100,145681990,4820,4820,4820,4820,0
|
|
20241101,143000,145681990,4820,4820,4820,4820,0
|
|
20241101,142900,145681990,4820,4820,4820,4820,0
|
|
20241101,142800,145681990,4820,4820,4820,4820,1
|
|
20241101,142700,145677170,4820,4820,4830,4810,5049
|
|
20241101,142600,121291490,4810,4810,4810,4810,500
|
|
20241101,142500,118886490,4820,4820,4820,4820,0
|
|
20241101,142400,118886490,4820,4820,4820,4820,40
|
|
20241101,142300,118693690,4820,4820,4820,4820,0
|
|
20241101,142200,118693690,4820,4810,4820,4810,369
|
|
20241101,142100,116918020,4810,4810,4810,4810,0
|
|
20241101,142000,116918020,4810,4810,4810,4810,0
|
|
20241101,141900,116918020,4810,4810,4810,4810,0
|
|
20241101,141800,116918020,4810,4810,4810,4810,0
|
|
20241101,141700,116918020,4810,4810,4810,4810,0
|
|
20241101,141600,116918020,4810,4810,4810,4810,0
|
|
20241101,141500,116918020,4810,4810,4810,4810,0
|
|
20241101,141400,116918020,4810,4810,4810,4810,0
|
|
20241101,141300,116918020,4810,4810,4810,4810,623
|
|
20241101,141200,113921390,4810,4810,4810,4810,0
|
|
20241101,141100,113921390,4810,4810,4810,4810,0
|
|
20241101,141000,113921390,4810,4810,4810,4810,0
|
|
20241101,140900,113921390,4810,4810,4810,4810,0
|
|
20241101,140800,113921390,4810,4810,4810,4810,0
|
|
20241101,140700,113921390,4810,4810,4810,4810,0
|
|
20241101,140600,113921390,4810,4810,4810,4810,0
|
|
20241101,140500,113921390,4810,4810,4810,4810,0
|
|
20241101,140400,113921390,4810,4810,4810,4810,11
|
|
20241101,140300,113868480,4800,4800,4800,4800,0
|
|
20241101,140200,113868480,4800,4800,4800,4800,0
|
|
20241101,140100,113868480,4800,4800,4800,4800,0
|
|
20241101,140000,113868480,4800,4800,4800,4800,0
|
|
20241101,135900,113868480,4800,4800,4800,4800,0
|
|
20241101,135800,113868480,4800,4800,4800,4800,0
|
|
20241101,135700,113868480,4800,4800,4800,4800,0
|
|
20241101,135600,113868480,4800,4800,4800,4800,0
|
|
20241101,135500,113868480,4800,4800,4800,4800,0
|
|
20241101,135400,113868480,4800,4800,4800,4800,0
|
|
20241101,135300,113868480,4800,4805,4805,4800,107
|
|
20241101,135200,113354875,4805,4805,4805,4805,6
|
|
20241101,135100,113326045,4810,4810,4810,4810,94
|
|
20241101,135000,112873905,4810,4810,4810,4810,1000
|
|
20241101,134900,108063905,4815,4815,4815,4815,0
|
|
20241101,134800,108063905,4815,4815,4815,4815,0
|
|
20241101,134700,108063905,4815,4815,4815,4815,0
|
|
20241101,134600,108063905,4815,4815,4815,4815,0
|
|
20241101,134500,108063905,4815,4815,4815,4815,0
|
|
20241101,134400,108063905,4815,4815,4815,4815,0
|
|
20241101,134300,108063905,4815,4815,4815,4815,0
|
|
20241101,134200,108063905,4815,4815,4815,4815,684
|
|
20241101,134100,104770445,4815,4815,4815,4815,0
|
|
20241101,134000,104770445,4815,4815,4815,4815,0
|
|
20241101,133900,104770445,4815,4815,4815,4815,8
|
|
20241101,133800,104731925,4815,4815,4815,4815,1000
|
|
20241101,133700,99916925,4835,4835,4835,4835,0
|
|
20241101,133600,99916925,4835,4835,4835,4835,0
|
|
20241101,133500,99916925,4835,4835,4835,4835,1
|
|
20241101,133400,99912090,4815,4815,4815,4815,0
|
|
20241101,133300,99912090,4815,4815,4815,4815,0
|
|
20241101,133200,99912090,4815,4815,4815,4815,0
|
|
20241101,133100,99912090,4815,4815,4815,4815,0
|
|
20241101,133000,99912090,4815,4815,4815,4815,0
|
|
20241101,132900,99912090,4815,4815,4815,4815,0
|
|
20241101,132800,99912090,4815,4815,4815,4815,0
|
|
20241101,132700,99912090,4815,4815,4815,4815,0
|
|
20241101,132600,99912090,4815,4825,4825,4815,591
|
|
20241101,132500,97065140,4825,4825,4825,4825,0
|
|
20241101,132400,97065140,4825,4825,4825,4825,0
|
|
20241101,132300,97065140,4825,4825,4825,4825,0
|
|
20241101,132200,97065140,4825,4825,4825,4825,407
|
|
20241101,132100,95101365,4825,4825,4825,4825,0
|
|
20241101,132000,95101365,4825,4825,4825,4825,0
|
|
20241101,131900,95101365,4825,4825,4825,4825,0
|
|
20241101,131800,95101365,4825,4825,4825,4825,0
|
|
20241101,131700,95101365,4825,4825,4825,4825,0
|
|
20241101,131600,95101365,4825,4825,4825,4825,0
|
|
20241101,131500,95101365,4825,4825,4825,4825,0
|
|
20241101,131400,95101365,4825,4835,4835,4825,70
|
|
20241101,131300,94763600,4825,4825,4825,4825,0
|
|
20241101,131200,94763600,4825,4825,4825,4825,0
|
|
20241101,131100,94763600,4825,4825,4825,4825,0
|
|
20241101,131000,94763600,4825,4825,4825,4825,0
|
|
20241101,130900,94763600,4825,4825,4825,4825,500
|
|
20241101,130800,92351100,4825,4825,4825,4825,4
|
|
20241101,130700,92331800,4825,4825,4825,4825,0
|
|
20241101,130600,92331800,4825,4825,4825,4825,0
|
|
20241101,130500,92331800,4825,4825,4825,4825,0
|
|
20241101,130400,92331800,4825,4825,4825,4825,0
|
|
20241101,130300,92331800,4825,4825,4825,4825,0
|
|
20241101,130200,92331800,4825,4825,4825,4825,0
|
|
20241101,130100,92331800,4825,4825,4825,4825,0
|
|
20241101,130000,92331800,4825,4825,4825,4825,0
|
|
20241101,125900,92331800,4825,4825,4825,4825,0
|
|
20241101,125800,92331800,4825,4825,4825,4825,0
|
|
20241101,125700,92331800,4825,4825,4825,4825,0
|
|
20241101,125600,92331800,4825,4825,4825,4825,0
|
|
20241101,125500,92331800,4825,4825,4825,4825,122
|
|
20241101,125400,91743150,4845,4845,4845,4845,0
|
|
20241101,125300,91743150,4845,4845,4845,4845,0
|
|
20241101,125200,91743150,4845,4845,4845,4845,0
|
|
20241101,125100,91743150,4845,4845,4845,4845,0
|
|
20241101,125000,91743150,4845,4845,4845,4845,0
|
|
20241101,124900,91743150,4845,4845,4845,4845,0
|
|
20241101,124800,91743150,4845,4845,4845,4845,0
|
|
20241101,124700,91743150,4845,4845,4845,4845,0
|
|
20241101,124600,91743150,4845,4825,4845,4825,103
|
|
20241101,124500,91244360,4820,4820,4820,4820,0
|
|
20241101,124400,91244360,4820,4820,4820,4820,0
|
|
20241101,124300,91244360,4820,4820,4820,4820,0
|
|
20241101,124200,91244360,4820,4820,4820,4820,0
|
|
20241101,124100,91244360,4820,4820,4820,4820,0
|
|
20241101,124000,91244360,4820,4820,4820,4820,0
|
|
20241101,123900,91244360,4820,4820,4820,4820,0
|
|
20241101,123800,91244360,4820,4820,4820,4820,0
|
|
20241101,123700,91244360,4820,4820,4820,4820,0
|
|
20241101,123600,91244360,4820,4820,4820,4820,0
|
|
20241101,123500,91244360,4820,4820,4820,4820,0
|
|
20241101,123400,91244360,4820,4820,4820,4820,0
|
|
20241101,123300,91244360,4820,4820,4820,4820,22
|
|
20241101,123200,91138320,4825,4825,4825,4825,0
|
|
20241101,123100,91138320,4825,4825,4825,4825,0
|
|
20241101,123000,91138320,4825,4825,4825,4825,1
|
|
20241101,122900,91133495,4820,4820,4820,4820,0
|
|
20241101,122800,91133495,4820,4820,4820,4820,0
|
|
20241101,122700,91133495,4820,4820,4820,4820,0
|
|
20241101,122600,91133495,4820,4820,4820,4820,0
|
|
20241101,122500,91133495,4820,4820,4820,4820,0
|
|
20241101,122400,91133495,4820,4820,4820,4820,0
|
|
20241101,122300,91133495,4820,4820,4820,4820,0
|
|
20241101,122200,91133495,4820,4820,4820,4820,0
|
|
20241101,122100,91133495,4820,4820,4820,4820,0
|
|
20241101,122000,91133495,4820,4820,4820,4820,0
|
|
20241101,121900,91133495,4820,4820,4820,4820,113
|
|
20241101,121800,90588835,4820,4820,4820,4820,0
|
|
20241101,121700,90588835,4820,4820,4820,4820,0
|
|
20241101,121600,90588835,4820,4820,4820,4820,0
|
|
20241101,121500,90588835,4820,4820,4820,4820,131
|
|
20241101,121400,89957415,4825,4825,4825,4825,0
|
|
20241101,121300,89957415,4825,4825,4825,4825,0
|
|
20241101,121200,89957415,4825,4825,4825,4825,0
|
|
20241101,121100,89957415,4825,4825,4825,4825,0
|
|
20241101,121000,89957415,4825,4825,4825,4825,0
|
|
20241101,120900,89957415,4825,4825,4825,4825,0
|
|
20241101,120800,89957415,4825,4825,4825,4825,20
|
|
20241101,120700,89860915,4825,4825,4825,4825,0
|
|
20241101,120600,89860915,4825,4825,4825,4825,0
|
|
20241101,120500,89860915,4825,4825,4825,4825,0
|
|
20241101,120400,89860915,4825,4825,4825,4825,20
|
|
20241101,120300,89764415,4825,4825,4825,4825,0
|
|
20241101,120200,89764415,4825,4825,4825,4825,0
|
|
20241101,120100,89764415,4825,4825,4825,4825,0
|
|
20241101,120000,89764415,4825,4825,4825,4825,0
|
|
20241101,115900,89764415,4825,4825,4825,4825,0
|
|
20241101,115800,89764415,4825,4825,4825,4825,0
|
|
20241101,115700,89764415,4825,4825,4825,4825,0
|
|
20241101,115600,89764415,4825,4825,4825,4825,128
|
|
20241101,115500,89146815,4830,4830,4830,4830,0
|
|
20241101,115400,89146815,4830,4830,4830,4830,0
|
|
20241101,115300,89146815,4830,4830,4830,4830,0
|
|
20241101,115200,89146815,4830,4830,4830,4830,0
|
|
20241101,115100,89146815,4830,4830,4830,4830,59
|
|
20241101,115000,88861845,4835,4835,4835,4835,0
|
|
20241101,114900,88861845,4835,4835,4835,4835,0
|
|
20241101,114800,88861845,4835,4820,4835,4820,1000
|
|
20241101,114700,84028905,4820,4820,4820,4820,1
|
|
20241101,114600,84024085,4820,4820,4820,4820,1
|
|
20241101,114500,84019265,4820,4820,4820,4820,10
|
|
20241101,114400,83971065,4815,4815,4815,4815,0
|
|
20241101,114300,83971065,4815,4815,4815,4815,0
|
|
20241101,114200,83971065,4815,4815,4815,4815,0
|
|
20241101,114100,83971065,4815,4815,4815,4815,0
|
|
20241101,114000,83971065,4815,4815,4815,4815,40
|
|
20241101,113900,83778465,4820,4810,4820,4810,62
|
|
20241101,113800,83480215,4805,4805,4805,4805,0
|
|
20241101,113700,83480215,4805,4805,4805,4805,0
|
|
20241101,113600,83480215,4805,4805,4805,4805,0
|
|
20241101,113500,83480215,4805,4805,4805,4805,0
|
|
20241101,113400,83480215,4805,4805,4805,4805,0
|
|
20241101,113300,83480215,4805,4805,4805,4805,0
|
|
20241101,113200,83480215,4805,4805,4805,4805,0
|
|
20241101,113100,83480215,4805,4805,4805,4805,0
|
|
20241101,113000,83480215,4805,4805,4805,4805,0
|
|
20241101,112900,83480215,4805,4805,4805,4805,0
|
|
20241101,112800,83480215,4805,4805,4805,4805,179
|
|
20241101,112700,82620120,4795,4795,4795,4795,0
|
|
20241101,112600,82620120,4795,4795,4795,4795,0
|
|
20241101,112500,82620120,4795,4795,4795,4795,0
|
|
20241101,112400,82620120,4795,4790,4795,4790,1787
|
|
20241101,112300,74056055,4790,4800,4800,4790,4000
|
|
20241101,112200,54886590,4800,4800,4800,4800,0
|
|
20241101,112100,54886590,4800,4800,4800,4800,0
|
|
20241101,112000,54886590,4800,4800,4800,4800,0
|
|
20241101,111900,54886590,4800,4800,4800,4800,0
|
|
20241101,111800,54886590,4800,4800,4800,4800,0
|
|
20241101,111700,54886590,4800,4800,4800,4800,0
|
|
20241101,111600,54886590,4800,4800,4800,4800,0
|
|
20241101,111500,54886590,4800,4800,4800,4800,0
|
|
20241101,111400,54886590,4800,4800,4800,4800,0
|
|
20241101,111300,54886590,4800,4800,4800,4800,400
|
|
20241101,111200,52966590,4805,4805,4805,4805,0
|
|
20241101,111100,52966590,4805,4805,4805,4805,4
|
|
20241101,111000,52947370,4810,4810,4810,4810,564
|
|
20241101,110900,50234530,4815,4815,4815,4815,0
|
|
20241101,110800,50234530,4815,4815,4815,4815,8
|
|
20241101,110700,50196010,4815,4815,4815,4815,441
|
|
20241101,110600,48072595,4815,4815,4815,4815,0
|
|
20241101,110500,48072595,4815,4815,4815,4815,0
|
|
20241101,110400,48072595,4815,4815,4815,4815,0
|
|
20241101,110300,48072595,4815,4815,4815,4815,0
|
|
20241101,110200,48072595,4815,4815,4815,4815,0
|
|
20241101,110100,48072595,4815,4815,4815,4815,4
|
|
20241101,110000,48053335,4820,4820,4820,4820,0
|
|
20241101,105900,48053335,4820,4820,4820,4820,0
|
|
20241101,105800,48053335,4820,4820,4820,4820,0
|
|
20241101,105700,48053335,4820,4820,4820,4820,0
|
|
20241101,105600,48053335,4820,4820,4820,4820,633
|
|
20241101,105500,45002275,4825,4825,4825,4825,0
|
|
20241101,105400,45002275,4825,4825,4825,4825,0
|
|
20241101,105300,45002275,4825,4825,4825,4825,0
|
|
20241101,105200,45002275,4825,4825,4825,4825,0
|
|
20241101,105100,45002275,4825,4825,4825,4825,0
|
|
20241101,105000,45002275,4825,4825,4825,4825,0
|
|
20241101,104900,45002275,4825,4825,4825,4825,0
|
|
20241101,104800,45002275,4825,4825,4825,4825,513
|
|
20241101,104700,42527050,4835,4835,4835,4835,0
|
|
20241101,104600,42527050,4835,4835,4835,4835,0
|
|
20241101,104500,42527050,4835,4835,4835,4835,0
|
|
20241101,104400,42527050,4835,4835,4835,4835,0
|
|
20241101,104300,42527050,4835,4835,4835,4835,0
|
|
20241101,104200,42527050,4835,4820,4835,4820,500
|
|
20241101,104100,40110135,4810,4810,4810,4810,0
|
|
20241101,104000,40110135,4810,4810,4810,4810,20
|
|
20241101,103900,40013935,4810,4810,4810,4810,30
|
|
20241101,103800,39869635,4810,4810,4810,4810,0
|
|
20241101,103700,39869635,4810,4810,4810,4810,0
|
|
20241101,103600,39869635,4810,4810,4810,4810,0
|
|
20241101,103500,39869635,4810,4810,4810,4810,2
|
|
20241101,103400,39860015,4800,4800,4800,4800,0
|
|
20241101,103300,39860015,4800,4800,4800,4800,0
|
|
20241101,103200,39860015,4800,4800,4800,4800,0
|
|
20241101,103100,39860015,4800,4800,4800,4800,0
|
|
20241101,103000,39860015,4800,4800,4800,4800,0
|
|
20241101,102900,39860015,4800,4800,4800,4800,0
|
|
20241101,102800,39860015,4800,4800,4800,4800,0
|
|
20241101,102700,39860015,4800,4800,4800,4800,0
|
|
20241101,102600,39860015,4800,4800,4800,4800,0
|
|
20241101,102500,39860015,4800,4800,4800,4800,0
|
|
20241101,102400,39860015,4800,4800,4800,4800,0
|
|
20241101,102300,39860015,4800,4800,4800,4800,0
|
|
20241101,102200,39860015,4800,4800,4800,4800,0
|
|
20241101,102100,39860015,4800,4800,4800,4800,1
|
|
20241101,102000,39855215,4800,4800,4800,4800,256
|
|
20241101,101900,38626415,4795,4795,4795,4795,1
|
|
20241101,101800,38621620,4790,4790,4790,4790,0
|
|
20241101,101700,38621620,4790,4790,4790,4790,0
|
|
20241101,101600,38621620,4790,4790,4790,4790,0
|
|
20241101,101500,38621620,4790,4790,4790,4790,0
|
|
20241101,101400,38621620,4790,4790,4790,4790,0
|
|
20241101,101300,38621620,4790,4790,4790,4790,0
|
|
20241101,101200,38621620,4790,4790,4790,4790,0
|
|
20241101,101100,38621620,4790,4790,4790,4790,0
|
|
20241101,101000,38621620,4790,4790,4790,4785,1077
|
|
20241101,100900,33463820,4795,4795,4795,4795,0
|
|
20241101,100800,33463820,4795,4795,4795,4795,0
|
|
20241101,100700,33463820,4795,4795,4795,4795,0
|
|
20241101,100600,33463820,4795,4795,4795,4795,10
|
|
20241101,100500,33415870,4795,4795,4795,4795,36
|
|
20241101,100400,33243250,4790,4790,4790,4790,0
|
|
20241101,100300,33243250,4790,4790,4790,4790,0
|
|
20241101,100200,33243250,4790,4790,4790,4790,0
|
|
20241101,100100,33243250,4790,4790,4790,4790,280
|
|
20241101,100000,31902050,4790,4790,4790,4790,0
|
|
20241101,095900,31902050,4790,4790,4790,4790,0
|
|
20241101,095800,31902050,4790,4790,4790,4790,0
|
|
20241101,095700,31902050,4790,4790,4790,4790,0
|
|
20241101,095600,31902050,4790,4795,4795,4790,609
|
|
20241101,095500,28982150,4795,4795,4795,4795,0
|
|
20241101,095400,28982150,4795,4795,4795,4795,0
|
|
20241101,095300,28982150,4795,4795,4795,4795,0
|
|
20241101,095200,28982150,4795,4795,4795,4795,0
|
|
20241101,095100,28982150,4795,4800,4800,4795,541
|
|
20241101,095000,26387210,4810,4810,4810,4810,200
|
|
20241101,094900,25425210,4810,4810,4810,4810,3
|
|
20241101,094800,25410780,4810,4810,4810,4810,0
|
|
20241101,094700,25410780,4810,4810,4810,4810,2
|
|
20241101,094600,25401160,4810,4810,4810,4810,13
|
|
20241101,094500,25338630,4810,4810,4810,4810,1
|
|
20241101,094400,25333820,4810,4810,4810,4810,8
|
|
20241101,094300,25295340,4810,4810,4810,4810,15
|
|
20241101,094200,25223190,4810,4810,4810,4810,3
|
|
20241101,094100,25208760,4810,4805,4810,4805,502
|
|
20241101,094000,22796645,4800,4800,4800,4800,353
|
|
20241101,093900,21102245,4805,4805,4805,4805,0
|
|
20241101,093800,21102245,4805,4805,4805,4805,0
|
|
20241101,093700,21102245,4805,4805,4805,4805,261
|
|
20241101,093600,19848140,4805,4805,4805,4805,0
|
|
20241101,093500,19848140,4805,4805,4805,4805,0
|
|
20241101,093400,19848140,4805,4805,4805,4805,0
|
|
20241101,093300,19848140,4805,4805,4805,4805,0
|
|
20241101,093200,19848140,4805,4805,4805,4805,0
|
|
20241101,093100,19848140,4805,4805,4805,4805,275
|
|
20241101,093000,18526765,4805,4805,4805,4805,0
|
|
20241101,092900,18526765,4805,4805,4805,4805,0
|
|
20241101,092800,18526765,4805,4805,4805,4805,0
|
|
20241101,092700,18526765,4805,4805,4805,4805,0
|
|
20241101,092600,18526765,4805,4805,4805,4805,74
|
|
20241101,092500,18171195,4795,4795,4795,4795,0
|
|
20241101,092400,18171195,4795,4790,4795,4790,987
|
|
20241101,092300,13443310,4785,4790,4790,4785,640
|
|
20241101,092200,10380890,4790,4790,4790,4790,0
|
|
20241101,092100,10380890,4790,4790,4790,4790,0
|
|
20241101,092000,10380890,4790,4800,4800,4790,435
|
|
20241101,091900,8295100,4810,4810,4810,4810,0
|
|
20241101,091800,8295100,4810,4805,4810,4800,1208
|
|
20241101,091700,2490740,4800,4805,4805,4800,283
|
|
20241101,091600,1131655,4805,4820,4820,4805,136
|
|
20241101,091500,477105,4820,4820,4820,4820,0
|
|
20241101,091400,477105,4820,4820,4820,4820,0
|
|
20241101,091300,477105,4820,4820,4820,4820,0
|
|
20241101,091200,477105,4820,4820,4820,4820,0
|
|
20241101,091100,477105,4820,4815,4825,4815,13
|
|
20241101,091000,414425,4815,4815,4815,4815,50
|
|
20241101,090900,173675,4850,4850,4850,4850,0
|
|
20241101,090800,173675,4850,4850,4850,4850,1
|
|
20241101,090700,168825,4810,4810,4810,4810,0
|
|
20241101,090600,168825,4810,4815,4815,4810,28
|
|
20241101,090500,34015,4850,4850,4850,4850,0
|
|
20241101,090400,34015,4850,4850,4850,4850,1
|
|
20241101,090300,29165,4890,4890,4890,4890,0
|
|
20241101,090200,29165,4890,4890,4890,4890,1
|
|
20241101,090100,24275,4855,4855,4855,4855,0
|
|
20241101,090000,24275,4855,4855,4855,4855,5
|