635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193200,81248310,4375,4375,4375,4375,216
|
|
20241111,193100,81248310,4375,4375,4375,4375,0
|
|
20241111,193000,81248310,4375,4375,4375,4375,0
|
|
20241111,192900,81248310,4375,4375,4375,4375,0
|
|
20241111,192800,81248310,4375,4375,4375,4375,0
|
|
20241111,192700,81248310,4375,4375,4375,4375,0
|
|
20241111,192600,81248310,4375,4375,4375,4375,0
|
|
20241111,192500,81248310,4375,4375,4375,4375,0
|
|
20241111,192400,81248310,4375,4375,4375,4375,0
|
|
20241111,192300,81248310,4375,4375,4375,4375,0
|
|
20241111,192200,81248310,4375,4375,4375,4375,0
|
|
20241111,192100,81248310,4375,4375,4375,4375,0
|
|
20241111,192000,81248310,4375,4375,4375,4375,0
|
|
20241111,191900,81248310,4375,4375,4375,4375,0
|
|
20241111,191800,81248310,4375,4375,4375,4375,0
|
|
20241111,191700,81248310,4375,4375,4375,4375,0
|
|
20241111,191600,81248310,4375,4375,4375,4375,0
|
|
20241111,191500,81248310,4375,4375,4375,4375,0
|
|
20241111,191400,81248310,4375,4375,4375,4375,0
|
|
20241111,191300,81248310,4375,4375,4375,4375,0
|
|
20241111,191200,81248310,4375,4375,4375,4375,0
|
|
20241111,191100,81248310,4375,4375,4375,4375,0
|
|
20241111,191000,81248310,4375,4375,4375,4375,0
|
|
20241111,190900,81248310,4375,4375,4375,4375,0
|
|
20241111,190800,81248310,4375,4375,4375,4375,0
|
|
20241111,190700,81248310,4375,4375,4375,4375,0
|
|
20241111,190600,81248310,4375,4375,4375,4375,0
|
|
20241111,190500,81248310,4375,4375,4375,4375,0
|
|
20241111,190400,81248310,4375,4375,4375,4375,0
|
|
20241111,190300,81248310,4375,4375,4375,4375,0
|
|
20241111,190200,81248310,4375,4375,4375,4375,216
|
|
20241111,190100,81248310,4375,4375,4375,4375,0
|
|
20241111,190000,81248310,4375,4375,4375,4375,0
|
|
20241111,185900,81248310,4375,4375,4375,4375,0
|
|
20241111,185800,81248310,4375,4375,4375,4375,0
|
|
20241111,185700,81248310,4375,4375,4375,4375,0
|
|
20241111,185600,81248310,4375,4375,4375,4375,0
|
|
20241111,185500,81248310,4375,4375,4375,4375,0
|
|
20241111,185400,81248310,4375,4375,4375,4375,0
|
|
20241111,185300,81248310,4375,4375,4375,4375,0
|
|
20241111,185200,81248310,4375,4375,4375,4375,0
|
|
20241111,185100,81248310,4375,4375,4375,4375,0
|
|
20241111,185000,81248310,4375,4375,4375,4375,0
|
|
20241111,184900,81248310,4375,4375,4375,4375,0
|
|
20241111,184800,81248310,4375,4375,4375,4375,0
|
|
20241111,184700,81248310,4375,4375,4375,4375,0
|
|
20241111,184600,81248310,4375,4375,4375,4375,0
|
|
20241111,184500,81248310,4375,4375,4375,4375,0
|
|
20241111,184400,81248310,4375,4375,4375,4375,0
|
|
20241111,184300,81248310,4375,4375,4375,4375,0
|
|
20241111,184200,81248310,4375,4375,4375,4375,0
|
|
20241111,184100,81248310,4375,4375,4375,4375,0
|
|
20241111,184000,81248310,4375,4375,4375,4375,0
|
|
20241111,183900,81248310,4375,4375,4375,4375,0
|
|
20241111,183800,81248310,4375,4375,4375,4375,0
|
|
20241111,183700,81248310,4375,4375,4375,4375,0
|
|
20241111,183600,81248310,4375,4375,4375,4375,0
|
|
20241111,183500,81248310,4375,4375,4375,4375,0
|
|
20241111,183400,81248310,4375,4375,4375,4375,0
|
|
20241111,183300,81248310,4375,4375,4375,4375,0
|
|
20241111,183200,81248310,4375,4375,4375,4375,216
|
|
20241111,183100,81248310,4375,4375,4375,4375,0
|
|
20241111,183000,81248310,4375,4375,4375,4375,0
|
|
20241111,182900,81248310,4375,4375,4375,4375,0
|
|
20241111,182800,81248310,4375,4375,4375,4375,0
|
|
20241111,182700,81248310,4375,4375,4375,4375,0
|
|
20241111,182600,81248310,4375,4375,4375,4375,0
|
|
20241111,182500,81248310,4375,4375,4375,4375,0
|
|
20241111,182400,81248310,4375,4375,4375,4375,0
|
|
20241111,182300,81248310,4375,4375,4375,4375,0
|
|
20241111,182200,81248310,4375,4375,4375,4375,0
|
|
20241111,182100,81248310,4375,4375,4375,4375,0
|
|
20241111,182000,81248310,4375,4375,4375,4375,0
|
|
20241111,181900,81248310,4375,4375,4375,4375,0
|
|
20241111,181800,81248310,4375,4375,4375,4375,0
|
|
20241111,181700,81248310,4375,4375,4375,4375,0
|
|
20241111,181600,81248310,4375,4375,4375,4375,0
|
|
20241111,181500,81248310,4375,4375,4375,4375,0
|
|
20241111,181400,81248310,4375,4375,4375,4375,0
|
|
20241111,181300,81248310,4375,4375,4375,4375,0
|
|
20241111,181200,81248310,4375,4375,4375,4375,0
|
|
20241111,181100,81248310,4375,4375,4375,4375,0
|
|
20241111,181000,81248310,4375,4375,4375,4375,0
|
|
20241111,180900,81248310,4375,4375,4375,4375,0
|
|
20241111,180800,81248310,4375,4375,4375,4375,0
|
|
20241111,180700,81248310,4375,4375,4375,4375,0
|
|
20241111,180600,81248310,4375,4375,4375,4375,0
|
|
20241111,180500,81248310,4375,4375,4375,4375,0
|
|
20241111,180400,81248310,4375,4375,4375,4375,0
|
|
20241111,180300,81248310,4375,4375,4375,4375,0
|
|
20241111,180200,81248310,4375,4375,4375,4375,216
|
|
20241111,180100,81248310,4375,4375,4375,4375,0
|
|
20241111,180000,81248310,4375,4375,4375,4375,0
|
|
20241111,175900,81248310,4375,4375,4375,4375,0
|
|
20241111,175800,81248310,4375,4375,4375,4375,0
|
|
20241111,175700,81248310,4375,4375,4375,4375,0
|
|
20241111,175600,81248310,4375,4375,4375,4375,0
|
|
20241111,175500,81248310,4375,4375,4375,4375,0
|
|
20241111,175400,81248310,4375,4375,4375,4375,0
|
|
20241111,175300,81248310,4375,4375,4375,4375,0
|
|
20241111,175200,81248310,4375,4375,4375,4375,0
|
|
20241111,175100,81248310,4375,4375,4375,4375,0
|
|
20241111,175000,81248310,4375,4375,4375,4375,0
|
|
20241111,174900,81248310,4375,4375,4375,4375,0
|
|
20241111,174800,81248310,4375,4375,4375,4375,0
|
|
20241111,174700,81248310,4375,4375,4375,4375,0
|
|
20241111,174600,81248310,4375,4375,4375,4375,0
|
|
20241111,174500,81248310,4375,4375,4375,4375,0
|
|
20241111,174400,81248310,4375,4375,4375,4375,0
|
|
20241111,174300,81248310,4375,4375,4375,4375,0
|
|
20241111,174200,81248310,4375,4375,4375,4375,0
|
|
20241111,174100,81248310,4375,4375,4375,4375,0
|
|
20241111,174000,81248310,4375,4375,4375,4375,0
|
|
20241111,173900,81248310,4375,4375,4375,4375,0
|
|
20241111,173800,81248310,4375,4375,4375,4375,0
|
|
20241111,173700,81248310,4375,4375,4375,4375,0
|
|
20241111,173600,81248310,4375,4375,4375,4375,0
|
|
20241111,173500,81248310,4375,4375,4375,4375,0
|
|
20241111,173400,81248310,4375,4375,4375,4375,0
|
|
20241111,173300,81248310,4375,4375,4375,4375,0
|
|
20241111,173200,81248310,4375,4375,4375,4375,216
|
|
20241111,173100,81248310,4375,4375,4375,4375,0
|
|
20241111,173000,81248310,4375,4375,4375,4375,0
|
|
20241111,172900,81248310,4375,4375,4375,4375,0
|
|
20241111,172800,81248310,4375,4375,4375,4375,0
|
|
20241111,172700,81248310,4375,4375,4375,4375,0
|
|
20241111,172600,81248310,4375,4375,4375,4375,0
|
|
20241111,172500,81248310,4375,4375,4375,4375,0
|
|
20241111,172400,81248310,4375,4375,4375,4375,0
|
|
20241111,172300,81248310,4375,4375,4375,4375,0
|
|
20241111,172200,81248310,4375,4375,4375,4375,0
|
|
20241111,172100,81248310,4375,4375,4375,4375,0
|
|
20241111,172000,81248310,4375,4375,4375,4375,0
|
|
20241111,171900,81248310,4375,4375,4375,4375,0
|
|
20241111,171800,81248310,4375,4375,4375,4375,0
|
|
20241111,171700,81248310,4375,4375,4375,4375,0
|
|
20241111,171600,81248310,4375,4375,4375,4375,0
|
|
20241111,171500,81248310,4375,4375,4375,4375,0
|
|
20241111,171400,81248310,4375,4375,4375,4375,0
|
|
20241111,171300,81248310,4375,4375,4375,4375,0
|
|
20241111,171200,81248310,4375,4375,4375,4375,0
|
|
20241111,171100,81248310,4375,4375,4375,4375,0
|
|
20241111,171000,81248310,4375,4375,4375,4375,0
|
|
20241111,170900,81248310,4375,4375,4375,4375,0
|
|
20241111,170800,81248310,4375,4375,4375,4375,0
|
|
20241111,170700,81248310,4375,4375,4375,4375,0
|
|
20241111,170600,81248310,4375,4375,4375,4375,0
|
|
20241111,170500,81248310,4375,4375,4375,4375,0
|
|
20241111,170400,81248310,4375,4375,4375,4375,0
|
|
20241111,170300,81248310,4375,4375,4375,4375,0
|
|
20241111,170200,81248310,4375,4375,4375,4375,216
|
|
20241111,170100,81248310,4375,4375,4375,4375,0
|
|
20241111,170000,81248310,4375,4375,4375,4375,0
|
|
20241111,165900,81248310,4375,4375,4375,4375,0
|
|
20241111,165800,81248310,4375,4375,4375,4375,0
|
|
20241111,165700,81248310,4375,4375,4375,4375,0
|
|
20241111,165600,81248310,4375,4375,4375,4375,0
|
|
20241111,165500,81248310,4375,4375,4375,4375,0
|
|
20241111,165400,81248310,4375,4375,4375,4375,0
|
|
20241111,165300,81248310,4375,4375,4375,4375,0
|
|
20241111,165200,81248310,4375,4375,4375,4375,0
|
|
20241111,165100,81248310,4375,4375,4375,4375,0
|
|
20241111,165000,81248310,4375,4375,4375,4375,0
|
|
20241111,164900,81248310,4375,4375,4375,4375,0
|
|
20241111,164800,81248310,4375,4375,4375,4375,0
|
|
20241111,164700,81248310,4375,4375,4375,4375,0
|
|
20241111,164600,81248310,4375,4375,4375,4375,0
|
|
20241111,164500,81248310,4375,4375,4375,4375,0
|
|
20241111,164400,81248310,4375,4375,4375,4375,0
|
|
20241111,164300,81248310,4375,4375,4375,4375,0
|
|
20241111,164200,81248310,4375,4375,4375,4375,0
|
|
20241111,164100,81248310,4375,4375,4375,4375,0
|
|
20241111,164000,81248310,4375,4375,4375,4375,0
|
|
20241111,163900,81248310,4375,4375,4375,4375,0
|
|
20241111,163800,81248310,4375,4375,4375,4375,0
|
|
20241111,163700,81248310,4375,4375,4375,4375,0
|
|
20241111,163600,81248310,4375,4375,4375,4375,0
|
|
20241111,163500,81248310,4375,4375,4375,4375,0
|
|
20241111,163400,81248310,4375,4375,4375,4375,0
|
|
20241111,163300,81248310,4375,4375,4375,4375,0
|
|
20241111,163200,81248310,4375,4375,4375,4375,216
|
|
20241111,163100,81248310,4375,4375,4375,4375,0
|
|
20241111,163000,81248310,4375,4375,4375,4375,0
|
|
20241111,162900,81248310,4375,4375,4375,4375,0
|
|
20241111,162800,81248310,4375,4375,4375,4375,0
|
|
20241111,162700,81248310,4375,4375,4375,4375,0
|
|
20241111,162600,81248310,4375,4375,4375,4375,0
|
|
20241111,162500,81248310,4375,4375,4375,4375,0
|
|
20241111,162400,81248310,4375,4375,4375,4375,0
|
|
20241111,162300,81248310,4375,4375,4375,4375,0
|
|
20241111,162200,81248310,4375,4375,4375,4375,0
|
|
20241111,162100,81248310,4375,4375,4375,4375,0
|
|
20241111,162000,81248310,4375,4375,4375,4375,0
|
|
20241111,161900,81248310,4375,4375,4375,4375,0
|
|
20241111,161800,81248310,4375,4375,4375,4375,0
|
|
20241111,161700,81248310,4375,4375,4375,4375,0
|
|
20241111,161600,81248310,4375,4375,4375,4375,0
|
|
20241111,161500,81248310,4375,4375,4375,4375,0
|
|
20241111,161400,81248310,4375,4375,4375,4375,0
|
|
20241111,161300,81248310,4375,4375,4375,4375,0
|
|
20241111,161200,81248310,4375,4375,4375,4375,0
|
|
20241111,161100,81248310,4375,4375,4375,4375,0
|
|
20241111,161000,81248310,4375,4375,4375,4375,0
|
|
20241111,160900,81248310,4375,4375,4375,4375,0
|
|
20241111,160800,81248310,4375,4375,4375,4375,0
|
|
20241111,160700,81248310,4375,4375,4375,4375,0
|
|
20241111,160600,81248310,4375,4375,4375,4375,0
|
|
20241111,160500,81248310,4375,4375,4375,4375,0
|
|
20241111,160400,81248310,4375,4375,4375,4375,0
|
|
20241111,160300,81248310,4375,4375,4375,4375,0
|
|
20241111,160200,81248310,4375,4375,4375,4375,216
|
|
20241111,160100,81248310,4375,4375,4375,4375,0
|
|
20241111,160000,81248310,4375,4375,4375,4375,0
|
|
20241111,155900,81248310,4375,4375,4375,4375,0
|
|
20241111,155800,81248310,4375,4375,4375,4375,0
|
|
20241111,155700,81248310,4375,4375,4375,4375,0
|
|
20241111,155600,81248310,4375,4375,4375,4375,0
|
|
20241111,155500,81248310,4375,4375,4375,4375,0
|
|
20241111,155400,81248310,4375,4375,4375,4375,0
|
|
20241111,155300,81248310,4375,4375,4375,4375,0
|
|
20241111,155200,81248310,4375,4375,4375,4375,0
|
|
20241111,155100,81248310,4375,4375,4375,4375,0
|
|
20241111,155000,81248310,4375,4375,4375,4375,0
|
|
20241111,154900,81248310,4375,4375,4375,4375,0
|
|
20241111,154800,81248310,4375,4375,4375,4375,0
|
|
20241111,154700,81248310,4375,4375,4375,4375,0
|
|
20241111,154600,81248310,4375,4375,4375,4375,0
|
|
20241111,154500,81248310,4375,4375,4375,4375,0
|
|
20241111,154400,81248310,4375,4375,4375,4375,0
|
|
20241111,154300,81248310,4375,4375,4375,4375,0
|
|
20241111,154200,81248310,4375,4375,4375,4375,0
|
|
20241111,154100,81248310,4375,4375,4375,4375,0
|
|
20241111,154000,81248310,4375,4375,4375,4375,0
|
|
20241111,153900,81248310,4375,4375,4375,4375,0
|
|
20241111,153800,81248310,4375,4375,4375,4375,0
|
|
20241111,153700,81248310,4375,4375,4375,4375,0
|
|
20241111,153600,81248310,4375,4375,4375,4375,0
|
|
20241111,153500,81248310,4375,4375,4375,4375,0
|
|
20241111,153400,81248310,4375,4375,4375,4375,0
|
|
20241111,153300,81248310,4375,4375,4375,4375,0
|
|
20241111,153200,81248310,4375,4375,4375,4375,216
|
|
20241111,153100,81248310,4375,4375,4375,4375,0
|
|
20241111,153000,81248310,4375,4375,4375,4375,216
|
|
20241111,152900,80303310,4400,4400,4400,4400,0
|
|
20241111,152800,80303310,4400,4400,4400,4400,0
|
|
20241111,152700,80303310,4400,4400,4400,4400,0
|
|
20241111,152600,80303310,4400,4400,4400,4400,0
|
|
20241111,152500,80303310,4400,4400,4400,4400,0
|
|
20241111,152400,80303310,4400,4400,4400,4400,0
|
|
20241111,152300,80303310,4400,4400,4400,4400,0
|
|
20241111,152200,80303310,4400,4400,4400,4400,0
|
|
20241111,152100,80303310,4400,4400,4400,4400,0
|
|
20241111,152000,80303310,4400,4400,4400,4400,0
|
|
20241111,151900,80303310,4400,4400,4400,4400,8
|
|
20241111,151800,80268110,4405,4405,4405,4405,4
|
|
20241111,151700,80250490,4410,4410,4410,4410,0
|
|
20241111,151600,80250490,4410,4410,4410,4410,0
|
|
20241111,151500,80250490,4410,4410,4410,4410,0
|
|
20241111,151400,80250490,4410,4410,4410,4410,0
|
|
20241111,151300,80250490,4410,4410,4410,4410,0
|
|
20241111,151200,80250490,4410,4410,4410,4410,0
|
|
20241111,151100,80250490,4410,4410,4410,4410,0
|
|
20241111,151000,80250490,4410,4410,4410,4410,0
|
|
20241111,150900,80250490,4410,4410,4410,4410,0
|
|
20241111,150800,80250490,4410,4395,4410,4395,107
|
|
20241111,150700,79779620,4375,4375,4375,4375,0
|
|
20241111,150600,79779620,4375,4375,4375,4375,0
|
|
20241111,150500,79779620,4375,4385,4385,4375,20
|
|
20241111,150400,79692110,4395,4395,4395,4395,0
|
|
20241111,150300,79692110,4395,4395,4395,4395,0
|
|
20241111,150200,79692110,4395,4395,4395,4395,0
|
|
20241111,150100,79692110,4395,4395,4395,4395,0
|
|
20241111,150000,79692110,4395,4395,4395,4395,0
|
|
20241111,145900,79692110,4395,4395,4395,4395,0
|
|
20241111,145800,79692110,4395,4395,4395,4395,0
|
|
20241111,145700,79692110,4395,4395,4395,4395,0
|
|
20241111,145600,79692110,4395,4395,4395,4395,10
|
|
20241111,145500,79648160,4395,4395,4395,4395,0
|
|
20241111,145400,79648160,4395,4395,4395,4395,0
|
|
20241111,145300,79648160,4395,4395,4395,4395,0
|
|
20241111,145200,79648160,4395,4395,4395,4395,0
|
|
20241111,145100,79648160,4395,4395,4395,4395,0
|
|
20241111,145000,79648160,4395,4395,4395,4395,1
|
|
20241111,144900,79643765,4395,4395,4395,4395,0
|
|
20241111,144800,79643765,4395,4395,4395,4395,0
|
|
20241111,144700,79643765,4395,4395,4395,4395,0
|
|
20241111,144600,79643765,4395,4395,4395,4395,0
|
|
20241111,144500,79643765,4395,4395,4395,4395,1
|
|
20241111,144400,79639370,4395,4395,4395,4395,0
|
|
20241111,144300,79639370,4395,4395,4395,4395,0
|
|
20241111,144200,79639370,4395,4395,4395,4395,0
|
|
20241111,144100,79639370,4395,4395,4395,4395,0
|
|
20241111,144000,79639370,4395,4395,4395,4395,1
|
|
20241111,143900,79634975,4370,4370,4370,4370,0
|
|
20241111,143800,79634975,4370,4370,4370,4370,0
|
|
20241111,143700,79634975,4370,4370,4370,4370,0
|
|
20241111,143600,79634975,4370,4370,4370,4370,0
|
|
20241111,143500,79634975,4370,4370,4370,4370,25
|
|
20241111,143400,79525725,4370,4370,4370,4370,0
|
|
20241111,143300,79525725,4370,4370,4370,4370,0
|
|
20241111,143200,79525725,4370,4370,4370,4370,0
|
|
20241111,143100,79525725,4370,4375,4375,4370,2059
|
|
20241111,143000,70524470,4380,4380,4380,4380,10
|
|
20241111,142900,70480670,4380,4380,4380,4380,10
|
|
20241111,142800,70436870,4380,4380,4380,4380,0
|
|
20241111,142700,70436870,4380,4380,4380,4380,24
|
|
20241111,142600,70331750,4380,4380,4380,4380,0
|
|
20241111,142500,70331750,4380,4380,4380,4380,20
|
|
20241111,142400,70244150,4385,4390,4390,4385,43
|
|
20241111,142300,70055490,4420,4420,4420,4420,1
|
|
20241111,142200,70051070,4400,4400,4400,4400,0
|
|
20241111,142100,70051070,4400,4400,4400,4400,0
|
|
20241111,142000,70051070,4400,4400,4400,4400,0
|
|
20241111,141900,70051070,4400,4400,4400,4400,0
|
|
20241111,141800,70051070,4400,4400,4400,4400,0
|
|
20241111,141700,70051070,4400,4400,4400,4400,0
|
|
20241111,141600,70051070,4400,4400,4400,4400,0
|
|
20241111,141500,70051070,4400,4400,4400,4400,62
|
|
20241111,141400,69778270,4400,4400,4400,4400,0
|
|
20241111,141300,69778270,4400,4400,4400,4400,0
|
|
20241111,141200,69778270,4400,4400,4400,4400,0
|
|
20241111,141100,69778270,4400,4400,4400,4400,0
|
|
20241111,141000,69778270,4400,4400,4400,4400,670
|
|
20241111,140900,66830270,4400,4400,4400,4400,0
|
|
20241111,140800,66830270,4400,4400,4400,4400,0
|
|
20241111,140700,66830270,4400,4400,4400,4400,0
|
|
20241111,140600,66830270,4400,4400,4400,4400,0
|
|
20241111,140500,66830270,4400,4400,4400,4400,0
|
|
20241111,140400,66830270,4400,4400,4400,4400,1
|
|
20241111,140300,66825870,4400,4400,4400,4400,0
|
|
20241111,140200,66825870,4400,4400,4400,4400,0
|
|
20241111,140100,66825870,4400,4400,4400,4400,0
|
|
20241111,140000,66825870,4400,4400,4400,4400,0
|
|
20241111,135900,66825870,4400,4400,4400,4400,0
|
|
20241111,135800,66825870,4400,4400,4400,4400,0
|
|
20241111,135700,66825870,4400,4400,4400,4400,0
|
|
20241111,135600,66825870,4400,4400,4400,4400,0
|
|
20241111,135500,66825870,4400,4400,4400,4400,0
|
|
20241111,135400,66825870,4400,4400,4400,4400,1
|
|
20241111,135300,66821470,4400,4400,4400,4400,0
|
|
20241111,135200,66821470,4400,4400,4400,4400,0
|
|
20241111,135100,66821470,4400,4400,4400,4400,0
|
|
20241111,135000,66821470,4400,4400,4400,4400,0
|
|
20241111,134900,66821470,4400,4400,4400,4400,0
|
|
20241111,134800,66821470,4400,4400,4400,4400,1
|
|
20241111,134700,66817070,4400,4400,4400,4400,0
|
|
20241111,134600,66817070,4400,4400,4400,4400,1
|
|
20241111,134500,66812670,4390,4390,4390,4390,23
|
|
20241111,134400,66711700,4400,4400,4400,4400,0
|
|
20241111,134300,66711700,4400,4400,4400,4400,0
|
|
20241111,134200,66711700,4400,4400,4400,4400,0
|
|
20241111,134100,66711700,4400,4400,4400,4400,0
|
|
20241111,134000,66711700,4400,4400,4400,4400,0
|
|
20241111,133900,66711700,4400,4400,4400,4400,20
|
|
20241111,133800,66623700,4400,4400,4400,4400,0
|
|
20241111,133700,66623700,4400,4400,4400,4400,1
|
|
20241111,133600,66619300,4395,4395,4395,4395,0
|
|
20241111,133500,66619300,4395,4395,4395,4395,0
|
|
20241111,133400,66619300,4395,4395,4395,4395,0
|
|
20241111,133300,66619300,4395,4395,4395,4395,0
|
|
20241111,133200,66619300,4395,4395,4395,4395,0
|
|
20241111,133100,66619300,4395,4395,4395,4395,0
|
|
20241111,133000,66619300,4395,4395,4395,4395,0
|
|
20241111,132900,66619300,4395,4395,4395,4395,0
|
|
20241111,132800,66619300,4395,4395,4395,4395,63
|
|
20241111,132700,66342415,4395,4395,4395,4395,113
|
|
20241111,132600,65845780,4395,4395,4395,4395,0
|
|
20241111,132500,65845780,4395,4395,4395,4395,0
|
|
20241111,132400,65845780,4395,4395,4395,4395,0
|
|
20241111,132300,65845780,4395,4395,4395,4395,0
|
|
20241111,132200,65845780,4395,4395,4395,4395,0
|
|
20241111,132100,65845780,4395,4395,4395,4395,0
|
|
20241111,132000,65845780,4395,4395,4395,4395,0
|
|
20241111,131900,65845780,4395,4395,4395,4395,0
|
|
20241111,131800,65845780,4395,4395,4395,4395,0
|
|
20241111,131700,65845780,4395,4395,4395,4395,0
|
|
20241111,131600,65845780,4395,4395,4395,4395,0
|
|
20241111,131500,65845780,4395,4395,4395,4395,0
|
|
20241111,131400,65845780,4395,4395,4395,4395,0
|
|
20241111,131300,65845780,4395,4395,4395,4395,0
|
|
20241111,131200,65845780,4395,4375,4395,4375,17
|
|
20241111,131100,65771205,4375,4375,4375,4375,1
|
|
20241111,131000,65766830,4370,4370,4370,4370,31
|
|
20241111,130900,65631360,4375,4375,4375,4375,69
|
|
20241111,130800,65329485,4375,4375,4375,4375,10
|
|
20241111,130700,65285735,4375,4380,4380,4375,434
|
|
20241111,130600,63386980,4375,4375,4375,4375,0
|
|
20241111,130500,63386980,4375,4380,4380,4375,10
|
|
20241111,130400,63343220,4395,4395,4395,4395,0
|
|
20241111,130300,63343220,4395,4395,4395,4395,0
|
|
20241111,130200,63343220,4395,4395,4395,4395,0
|
|
20241111,130100,63343220,4395,4395,4395,4395,0
|
|
20241111,130000,63343220,4395,4395,4395,4395,0
|
|
20241111,125900,63343220,4395,4395,4395,4395,0
|
|
20241111,125800,63343220,4395,4395,4395,4395,0
|
|
20241111,125700,63343220,4395,4395,4395,4395,49
|
|
20241111,125600,63127865,4395,4395,4395,4395,0
|
|
20241111,125500,63127865,4395,4395,4395,4395,0
|
|
20241111,125400,63127865,4395,4395,4395,4395,0
|
|
20241111,125300,63127865,4395,4395,4395,4395,0
|
|
20241111,125200,63127865,4395,4395,4395,4395,1
|
|
20241111,125100,63123470,4375,4375,4375,4375,0
|
|
20241111,125000,63123470,4375,4375,4375,4375,0
|
|
20241111,124900,63123470,4375,4375,4375,4375,0
|
|
20241111,124800,63123470,4375,4375,4375,4375,0
|
|
20241111,124700,63123470,4375,4375,4375,4375,0
|
|
20241111,124600,63123470,4375,4380,4380,4375,200
|
|
20241111,124500,62248135,4395,4400,4400,4395,33
|
|
20241111,124400,62103095,4400,4400,4400,4400,0
|
|
20241111,124300,62103095,4400,4400,4400,4400,0
|
|
20241111,124200,62103095,4400,4400,4400,4400,0
|
|
20241111,124100,62103095,4400,4400,4400,4400,0
|
|
20241111,124000,62103095,4400,4400,4400,4400,0
|
|
20241111,123900,62103095,4400,4390,4400,4390,2545
|
|
20241111,123800,50909735,4390,4390,4390,4390,0
|
|
20241111,123700,50909735,4390,4390,4390,4390,0
|
|
20241111,123600,50909735,4390,4390,4390,4390,0
|
|
20241111,123500,50909735,4390,4390,4390,4390,0
|
|
20241111,123400,50909735,4390,4390,4390,4390,0
|
|
20241111,123300,50909735,4390,4390,4390,4390,0
|
|
20241111,123200,50909735,4390,4390,4390,4390,0
|
|
20241111,123100,50909735,4390,4390,4390,4390,0
|
|
20241111,123000,50909735,4390,4390,4390,4390,0
|
|
20241111,122900,50909735,4390,4390,4390,4390,1
|
|
20241111,122800,50905345,4375,4375,4375,4375,0
|
|
20241111,122700,50905345,4375,4375,4375,4375,0
|
|
20241111,122600,50905345,4375,4375,4375,4375,0
|
|
20241111,122500,50905345,4375,4375,4375,4375,0
|
|
20241111,122400,50905345,4375,4375,4375,4375,0
|
|
20241111,122300,50905345,4375,4375,4375,4375,0
|
|
20241111,122200,50905345,4375,4375,4375,4375,0
|
|
20241111,122100,50905345,4375,4375,4375,4375,0
|
|
20241111,122000,50905345,4375,4375,4375,4375,0
|
|
20241111,121900,50905345,4375,4375,4375,4375,0
|
|
20241111,121800,50905345,4375,4375,4375,4375,0
|
|
20241111,121700,50905345,4375,4375,4375,4375,0
|
|
20241111,121600,50905345,4375,4375,4375,4375,0
|
|
20241111,121500,50905345,4375,4375,4375,4375,0
|
|
20241111,121400,50905345,4375,4375,4375,4375,0
|
|
20241111,121300,50905345,4375,4375,4375,4375,0
|
|
20241111,121200,50905345,4375,4375,4375,4375,0
|
|
20241111,121100,50905345,4375,4375,4375,4375,562
|
|
20241111,121000,48446595,4370,4370,4370,4370,0
|
|
20241111,120900,48446595,4370,4370,4370,4370,0
|
|
20241111,120800,48446595,4370,4370,4370,4370,0
|
|
20241111,120700,48446595,4370,4370,4370,4370,0
|
|
20241111,120600,48446595,4370,4370,4370,4370,0
|
|
20241111,120500,48446595,4370,4370,4370,4370,0
|
|
20241111,120400,48446595,4370,4370,4370,4370,0
|
|
20241111,120300,48446595,4370,4370,4370,4370,0
|
|
20241111,120200,48446595,4370,4370,4370,4370,0
|
|
20241111,120100,48446595,4370,4370,4370,4370,0
|
|
20241111,120000,48446595,4370,4370,4370,4370,0
|
|
20241111,115900,48446595,4370,4370,4370,4370,0
|
|
20241111,115800,48446595,4370,4390,4390,4370,2
|
|
20241111,115700,48437835,4390,4390,4390,4390,0
|
|
20241111,115600,48437835,4390,4390,4390,4390,0
|
|
20241111,115500,48437835,4390,4390,4390,4390,0
|
|
20241111,115400,48437835,4390,4390,4390,4390,1
|
|
20241111,115300,48433445,4370,4380,4380,4370,257
|
|
20241111,115200,47310065,4390,4390,4390,4390,0
|
|
20241111,115100,47310065,4390,4390,4390,4390,0
|
|
20241111,115000,47310065,4390,4390,4390,4390,0
|
|
20241111,114900,47310065,4390,4390,4390,4390,3
|
|
20241111,114800,47296895,4390,4390,4390,4390,0
|
|
20241111,114700,47296895,4390,4390,4390,4390,0
|
|
20241111,114600,47296895,4390,4390,4390,4390,0
|
|
20241111,114500,47296895,4390,4390,4390,4390,0
|
|
20241111,114400,47296895,4390,4390,4390,4390,0
|
|
20241111,114300,47296895,4390,4390,4390,4390,0
|
|
20241111,114200,47296895,4390,4390,4390,4390,0
|
|
20241111,114100,47296895,4390,4390,4390,4390,1
|
|
20241111,114000,47292505,4370,4370,4370,4370,0
|
|
20241111,113900,47292505,4370,4370,4370,4370,0
|
|
20241111,113800,47292505,4370,4370,4370,4370,0
|
|
20241111,113700,47292505,4370,4370,4370,4370,0
|
|
20241111,113600,47292505,4370,4370,4370,4370,0
|
|
20241111,113500,47292505,4370,4375,4375,4370,240
|
|
20241111,113400,46243315,4375,4375,4375,4375,136
|
|
20241111,113300,45648315,4390,4380,4390,4380,112
|
|
20241111,113200,45157565,4380,4380,4380,4380,0
|
|
20241111,113100,45157565,4380,4380,4380,4380,0
|
|
20241111,113000,45157565,4380,4380,4380,4380,12
|
|
20241111,112900,45105005,4390,4390,4390,4390,0
|
|
20241111,112800,45105005,4390,4390,4390,4390,0
|
|
20241111,112700,45105005,4390,4390,4390,4390,6
|
|
20241111,112600,45078665,4390,4390,4390,4390,12
|
|
20241111,112500,45025985,4390,4390,4390,4390,0
|
|
20241111,112400,45025985,4390,4390,4390,4390,0
|
|
20241111,112300,45025985,4390,4385,4390,4385,52
|
|
20241111,112200,44797835,4385,4385,4385,4385,49
|
|
20241111,112100,44582970,4385,4390,4390,4385,11
|
|
20241111,112000,44534685,4390,4390,4390,4390,0
|
|
20241111,111900,44534685,4390,4390,4390,4390,0
|
|
20241111,111800,44534685,4390,4390,4390,4390,0
|
|
20241111,111700,44534685,4390,4390,4390,4390,0
|
|
20241111,111600,44534685,4390,4390,4390,4390,3
|
|
20241111,111500,44521515,4395,4395,4395,4395,0
|
|
20241111,111400,44521515,4395,4395,4395,4395,0
|
|
20241111,111300,44521515,4395,4395,4395,4395,0
|
|
20241111,111200,44521515,4395,4395,4395,4395,0
|
|
20241111,111100,44521515,4395,4395,4395,4395,0
|
|
20241111,111000,44521515,4395,4395,4395,4395,0
|
|
20241111,110900,44521515,4395,4395,4395,4395,0
|
|
20241111,110800,44521515,4395,4395,4395,4395,0
|
|
20241111,110700,44521515,4395,4395,4395,4395,0
|
|
20241111,110600,44521515,4395,4395,4395,4395,1
|
|
20241111,110500,44517120,4370,4380,4380,4370,70
|
|
20241111,110400,44210995,4385,4385,4385,4385,0
|
|
20241111,110300,44210995,4385,4385,4385,4385,6
|
|
20241111,110200,44184685,4385,4385,4385,4385,1
|
|
20241111,110100,44180300,4385,4385,4385,4385,93
|
|
20241111,110000,43772495,4390,4390,4390,4390,0
|
|
20241111,105900,43772495,4390,4390,4390,4390,257
|
|
20241111,105800,42644265,4395,4395,4395,4395,0
|
|
20241111,105700,42644265,4395,4395,4395,4395,0
|
|
20241111,105600,42644265,4395,4395,4395,4395,0
|
|
20241111,105500,42644265,4395,4405,4405,4395,1402
|
|
20241111,105400,36475225,4405,4405,4405,4405,0
|
|
20241111,105300,36475225,4405,4405,4405,4405,0
|
|
20241111,105200,36475225,4405,4405,4405,4405,0
|
|
20241111,105100,36475225,4405,4405,4405,4405,0
|
|
20241111,105000,36475225,4405,4405,4405,4405,0
|
|
20241111,104900,36475225,4405,4405,4405,4405,0
|
|
20241111,104800,36475225,4405,4405,4405,4405,0
|
|
20241111,104700,36475225,4405,4405,4405,4405,0
|
|
20241111,104600,36475225,4405,4405,4405,4405,0
|
|
20241111,104500,36475225,4405,4405,4405,4405,0
|
|
20241111,104400,36475225,4405,4405,4415,4405,202
|
|
20241111,104300,35585405,4405,4405,4405,4405,0
|
|
20241111,104200,35585405,4405,4405,4405,4405,0
|
|
20241111,104100,35585405,4405,4405,4405,4405,0
|
|
20241111,104000,35585405,4405,4405,4405,4405,0
|
|
20241111,103900,35585405,4405,4410,4410,4405,366
|
|
20241111,103800,33972265,4415,4415,4415,4415,0
|
|
20241111,103700,33972265,4415,4415,4415,4415,1
|
|
20241111,103600,33967850,4415,4415,4415,4415,0
|
|
20241111,103500,33967850,4415,4415,4415,4415,0
|
|
20241111,103400,33967850,4415,4415,4415,4415,101
|
|
20241111,103300,33521935,4415,4415,4415,4415,100
|
|
20241111,103200,33080435,4410,4410,4410,4410,0
|
|
20241111,103100,33080435,4410,4410,4410,4410,0
|
|
20241111,103000,33080435,4410,4410,4410,4410,0
|
|
20241111,102900,33080435,4410,4410,4410,4410,177
|
|
20241111,102800,32299865,4410,4410,4410,4410,0
|
|
20241111,102700,32299865,4410,4410,4410,4410,50
|
|
20241111,102600,32079365,4415,4415,4415,4415,28
|
|
20241111,102500,31955745,4415,4415,4415,4415,0
|
|
20241111,102400,31955745,4415,4415,4415,4415,0
|
|
20241111,102300,31955745,4415,4415,4415,4415,49
|
|
20241111,102200,31739410,4410,4410,4410,4410,0
|
|
20241111,102100,31739410,4410,4410,4410,4410,0
|
|
20241111,102000,31739410,4410,4410,4410,4410,0
|
|
20241111,101900,31739410,4410,4410,4410,4410,0
|
|
20241111,101800,31739410,4410,4410,4410,4410,0
|
|
20241111,101700,31739410,4410,4410,4410,4410,0
|
|
20241111,101600,31739410,4410,4410,4410,4410,0
|
|
20241111,101500,31739410,4410,4410,4410,4410,0
|
|
20241111,101400,31739410,4410,4410,4410,4410,0
|
|
20241111,101300,31739410,4410,4410,4410,4410,104
|
|
20241111,101200,31280770,4410,4410,4410,4410,0
|
|
20241111,101100,31280770,4410,4410,4410,4410,0
|
|
20241111,101000,31280770,4410,4410,4410,4410,50
|
|
20241111,100900,31060270,4425,4425,4425,4425,0
|
|
20241111,100800,31060270,4425,4425,4425,4425,0
|
|
20241111,100700,31060270,4425,4425,4425,4425,0
|
|
20241111,100600,31060270,4425,4425,4425,4425,0
|
|
20241111,100500,31060270,4425,4435,4435,4425,1077
|
|
20241111,100400,26290205,4435,4435,4435,4435,0
|
|
20241111,100300,26290205,4435,4435,4435,4435,0
|
|
20241111,100200,26290205,4435,4435,4435,4435,0
|
|
20241111,100100,26290205,4435,4435,4435,4435,0
|
|
20241111,100000,26290205,4435,4435,4435,4435,40
|
|
20241111,095900,26112805,4435,4435,4435,4435,0
|
|
20241111,095800,26112805,4435,4435,4435,4435,0
|
|
20241111,095700,26112805,4435,4435,4435,4435,100
|
|
20241111,095600,25669305,4435,4435,4435,4435,88
|
|
20241111,095500,25279025,4435,4435,4435,4435,0
|
|
20241111,095400,25279025,4435,4435,4435,4435,1
|
|
20241111,095300,25274590,4430,4430,4430,4430,0
|
|
20241111,095200,25274590,4430,4430,4430,4430,0
|
|
20241111,095100,25274590,4430,4430,4430,4430,0
|
|
20241111,095000,25274590,4430,4430,4430,4430,0
|
|
20241111,094900,25274590,4430,4430,4430,4430,0
|
|
20241111,094800,25274590,4430,4430,4430,4430,0
|
|
20241111,094700,25274590,4430,4450,4450,4430,15
|
|
20241111,094600,25208100,4450,4450,4450,4450,0
|
|
20241111,094500,25208100,4450,4450,4450,4450,1
|
|
20241111,094400,25203650,4450,4450,4450,4450,0
|
|
20241111,094300,25203650,4450,4450,4450,4450,0
|
|
20241111,094200,25203650,4450,4450,4450,4450,0
|
|
20241111,094100,25203650,4450,4450,4450,4450,0
|
|
20241111,094000,25203650,4450,4450,4450,4450,3
|
|
20241111,093900,25190300,4450,4430,4450,4430,9
|
|
20241111,093800,25150270,4435,4435,4435,4435,0
|
|
20241111,093700,25150270,4435,4435,4435,4435,101
|
|
20241111,093600,24702335,4440,4440,4440,4440,100
|
|
20241111,093500,24258335,4455,4455,4455,4455,0
|
|
20241111,093400,24258335,4455,4455,4455,4455,0
|
|
20241111,093300,24258335,4455,4455,4455,4455,0
|
|
20241111,093200,24258335,4455,4455,4455,4455,0
|
|
20241111,093100,24258335,4455,4445,4455,4445,432
|
|
20241111,093000,22338085,4445,4445,4445,4445,0
|
|
20241111,092900,22338085,4445,4445,4445,4445,0
|
|
20241111,092800,22338085,4445,4445,4445,4445,549
|
|
20241111,092700,19897780,4445,4450,4450,4445,103
|
|
20241111,092600,19439490,4450,4450,4450,4450,2
|
|
20241111,092500,19430590,4450,4450,4450,4450,8
|
|
20241111,092400,19394990,4455,4455,4455,4455,0
|
|
20241111,092300,19394990,4455,4455,4455,4455,0
|
|
20241111,092200,19394990,4455,4455,4455,4455,0
|
|
20241111,092100,19394990,4455,4455,4455,4455,0
|
|
20241111,092000,19394990,4455,4455,4455,4455,0
|
|
20241111,091900,19394990,4455,4455,4455,4455,38
|
|
20241111,091800,19225700,4455,4455,4455,4455,51
|
|
20241111,091700,18998495,4455,4455,4455,4455,0
|
|
20241111,091600,18998495,4455,4455,4455,4455,0
|
|
20241111,091500,18998495,4455,4455,4455,4455,0
|
|
20241111,091400,18998495,4455,4455,4455,4455,2
|
|
20241111,091300,18989585,4455,4455,4455,4455,0
|
|
20241111,091200,18989585,4455,4455,4455,4455,0
|
|
20241111,091100,18989585,4455,4455,4455,4455,89
|
|
20241111,091000,18593090,4455,4455,4455,4455,100
|
|
20241111,090900,18147590,4455,4455,4455,4455,1
|
|
20241111,090800,18143135,4455,4450,4455,4450,204
|
|
20241111,090700,17234335,4445,4445,4445,4445,20
|
|
20241111,090600,17145435,4450,4450,4450,4450,0
|
|
20241111,090500,17145435,4450,4475,4475,4390,1764
|
|
20241111,090400,9342305,4480,4490,4490,4480,433
|
|
20241111,090300,7402025,4510,4505,4510,4505,12
|
|
20241111,090200,7347960,4500,4500,4500,4500,1
|
|
20241111,090100,7343460,4515,4515,4515,4515,0
|
|
20241111,090000,7343460,4515,4480,4520,4480,1639
|