602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185900,164684330,3725,3725,3725,3725,926
|
|
20241104,185800,164684330,3725,3725,3725,3725,0
|
|
20241104,185700,164684330,3725,3725,3725,3725,0
|
|
20241104,185600,164684330,3725,3725,3725,3725,0
|
|
20241104,185500,164684330,3725,3725,3725,3725,0
|
|
20241104,185400,164684330,3725,3725,3725,3725,0
|
|
20241104,185300,164684330,3725,3725,3725,3725,0
|
|
20241104,185200,164684330,3725,3725,3725,3725,0
|
|
20241104,185100,164684330,3725,3725,3725,3725,0
|
|
20241104,185000,164684330,3725,3725,3725,3725,0
|
|
20241104,184900,164684330,3725,3725,3725,3725,0
|
|
20241104,184800,164684330,3725,3725,3725,3725,0
|
|
20241104,184700,164684330,3725,3725,3725,3725,0
|
|
20241104,184600,164684330,3725,3725,3725,3725,0
|
|
20241104,184500,164684330,3725,3725,3725,3725,0
|
|
20241104,184400,164684330,3725,3725,3725,3725,0
|
|
20241104,184300,164684330,3725,3725,3725,3725,0
|
|
20241104,184200,164684330,3725,3725,3725,3725,0
|
|
20241104,184100,164684330,3725,3725,3725,3725,0
|
|
20241104,184000,164684330,3725,3725,3725,3725,0
|
|
20241104,183900,164684330,3725,3725,3725,3725,0
|
|
20241104,183800,164684330,3725,3725,3725,3725,0
|
|
20241104,183700,164684330,3725,3725,3725,3725,0
|
|
20241104,183600,164684330,3725,3725,3725,3725,0
|
|
20241104,183500,164684330,3725,3725,3725,3725,0
|
|
20241104,183400,164684330,3725,3725,3725,3725,0
|
|
20241104,183300,164684330,3725,3725,3725,3725,0
|
|
20241104,183200,164684330,3725,3725,3725,3725,0
|
|
20241104,183100,164684330,3725,3725,3725,3725,0
|
|
20241104,183000,164684330,3725,3725,3725,3725,0
|
|
20241104,182900,164684330,3725,3725,3725,3725,926
|
|
20241104,182800,164684330,3725,3725,3725,3725,0
|
|
20241104,182700,164684330,3725,3725,3725,3725,0
|
|
20241104,182600,164684330,3725,3725,3725,3725,0
|
|
20241104,182500,164684330,3725,3725,3725,3725,0
|
|
20241104,182400,164684330,3725,3725,3725,3725,0
|
|
20241104,182300,164684330,3725,3725,3725,3725,0
|
|
20241104,182200,164684330,3725,3725,3725,3725,0
|
|
20241104,182100,164684330,3725,3725,3725,3725,0
|
|
20241104,182000,164684330,3725,3725,3725,3725,0
|
|
20241104,181900,164684330,3725,3725,3725,3725,0
|
|
20241104,181800,164684330,3725,3725,3725,3725,0
|
|
20241104,181700,164684330,3725,3725,3725,3725,0
|
|
20241104,181600,164684330,3725,3725,3725,3725,0
|
|
20241104,181500,164684330,3725,3725,3725,3725,0
|
|
20241104,181400,164684330,3725,3725,3725,3725,0
|
|
20241104,181300,164684330,3725,3725,3725,3725,0
|
|
20241104,181200,164684330,3725,3725,3725,3725,0
|
|
20241104,181100,164684330,3725,3725,3725,3725,0
|
|
20241104,181000,164684330,3725,3725,3725,3725,0
|
|
20241104,180900,164684330,3725,3725,3725,3725,0
|
|
20241104,180800,164684330,3725,3725,3725,3725,0
|
|
20241104,180700,164684330,3725,3725,3725,3725,0
|
|
20241104,180600,164684330,3725,3725,3725,3725,0
|
|
20241104,180500,164684330,3725,3725,3725,3725,0
|
|
20241104,180400,164684330,3725,3725,3725,3725,0
|
|
20241104,180300,164684330,3725,3725,3725,3725,0
|
|
20241104,180200,164684330,3725,3725,3725,3725,0
|
|
20241104,180100,164684330,3725,3725,3725,3725,0
|
|
20241104,180000,164684330,3725,3725,3725,3725,0
|
|
20241104,175900,164684330,3725,3725,3725,3725,926
|
|
20241104,175800,164684330,3725,3725,3725,3725,0
|
|
20241104,175700,164684330,3725,3725,3725,3725,0
|
|
20241104,175600,164684330,3725,3725,3725,3725,0
|
|
20241104,175500,164684330,3725,3725,3725,3725,0
|
|
20241104,175400,164684330,3725,3725,3725,3725,0
|
|
20241104,175300,164684330,3725,3725,3725,3725,0
|
|
20241104,175200,164684330,3725,3725,3725,3725,0
|
|
20241104,175100,164684330,3725,3725,3725,3725,0
|
|
20241104,175000,164684330,3725,3725,3725,3725,0
|
|
20241104,174900,164684330,3725,3725,3725,3725,0
|
|
20241104,174800,164684330,3725,3725,3725,3725,0
|
|
20241104,174700,164684330,3725,3725,3725,3725,0
|
|
20241104,174600,164684330,3725,3725,3725,3725,0
|
|
20241104,174500,164684330,3725,3725,3725,3725,0
|
|
20241104,174400,164684330,3725,3725,3725,3725,0
|
|
20241104,174300,164684330,3725,3725,3725,3725,0
|
|
20241104,174200,164684330,3725,3725,3725,3725,0
|
|
20241104,174100,164684330,3725,3725,3725,3725,0
|
|
20241104,174000,164684330,3725,3725,3725,3725,0
|
|
20241104,173900,164684330,3725,3725,3725,3725,0
|
|
20241104,173800,164684330,3725,3725,3725,3725,0
|
|
20241104,173700,164684330,3725,3725,3725,3725,0
|
|
20241104,173600,164684330,3725,3725,3725,3725,0
|
|
20241104,173500,164684330,3725,3725,3725,3725,0
|
|
20241104,173400,164684330,3725,3725,3725,3725,0
|
|
20241104,173300,164684330,3725,3725,3725,3725,0
|
|
20241104,173200,164684330,3725,3725,3725,3725,0
|
|
20241104,173100,164684330,3725,3725,3725,3725,0
|
|
20241104,173000,164684330,3725,3725,3725,3725,0
|
|
20241104,172900,164684330,3725,3725,3725,3725,926
|
|
20241104,172800,164684330,3725,3725,3725,3725,0
|
|
20241104,172700,164684330,3725,3725,3725,3725,0
|
|
20241104,172600,164684330,3725,3725,3725,3725,0
|
|
20241104,172500,164684330,3725,3725,3725,3725,0
|
|
20241104,172400,164684330,3725,3725,3725,3725,0
|
|
20241104,172300,164684330,3725,3725,3725,3725,0
|
|
20241104,172200,164684330,3725,3725,3725,3725,0
|
|
20241104,172100,164684330,3725,3725,3725,3725,0
|
|
20241104,172000,164684330,3725,3725,3725,3725,0
|
|
20241104,171900,164684330,3725,3725,3725,3725,0
|
|
20241104,171800,164684330,3725,3725,3725,3725,0
|
|
20241104,171700,164684330,3725,3725,3725,3725,0
|
|
20241104,171600,164684330,3725,3725,3725,3725,0
|
|
20241104,171500,164684330,3725,3725,3725,3725,0
|
|
20241104,171400,164684330,3725,3725,3725,3725,0
|
|
20241104,171300,164684330,3725,3725,3725,3725,0
|
|
20241104,171200,164684330,3725,3725,3725,3725,0
|
|
20241104,171100,164684330,3725,3725,3725,3725,0
|
|
20241104,171000,164684330,3725,3725,3725,3725,0
|
|
20241104,170900,164684330,3725,3725,3725,3725,0
|
|
20241104,170800,164684330,3725,3725,3725,3725,0
|
|
20241104,170700,164684330,3725,3725,3725,3725,0
|
|
20241104,170600,164684330,3725,3725,3725,3725,0
|
|
20241104,170500,164684330,3725,3725,3725,3725,0
|
|
20241104,170400,164684330,3725,3725,3725,3725,0
|
|
20241104,170300,164684330,3725,3725,3725,3725,0
|
|
20241104,170200,164684330,3725,3725,3725,3725,0
|
|
20241104,170100,164684330,3725,3725,3725,3725,0
|
|
20241104,170000,164684330,3725,3725,3725,3725,0
|
|
20241104,165900,164684330,3725,3725,3725,3725,926
|
|
20241104,165800,164684330,3725,3725,3725,3725,0
|
|
20241104,165700,164684330,3725,3725,3725,3725,0
|
|
20241104,165600,164684330,3725,3725,3725,3725,0
|
|
20241104,165500,164684330,3725,3725,3725,3725,0
|
|
20241104,165400,164684330,3725,3725,3725,3725,0
|
|
20241104,165300,164684330,3725,3725,3725,3725,0
|
|
20241104,165200,164684330,3725,3725,3725,3725,0
|
|
20241104,165100,164684330,3725,3725,3725,3725,0
|
|
20241104,165000,164684330,3725,3725,3725,3725,0
|
|
20241104,164900,164684330,3725,3725,3725,3725,0
|
|
20241104,164800,164684330,3725,3725,3725,3725,0
|
|
20241104,164700,164684330,3725,3725,3725,3725,0
|
|
20241104,164600,164684330,3725,3725,3725,3725,0
|
|
20241104,164500,164684330,3725,3725,3725,3725,0
|
|
20241104,164400,164684330,3725,3725,3725,3725,0
|
|
20241104,164300,164684330,3725,3725,3725,3725,0
|
|
20241104,164200,164684330,3725,3725,3725,3725,0
|
|
20241104,164100,164684330,3725,3725,3725,3725,0
|
|
20241104,164000,164684330,3725,3725,3725,3725,0
|
|
20241104,163900,164684330,3725,3725,3725,3725,0
|
|
20241104,163800,164684330,3725,3725,3725,3725,0
|
|
20241104,163700,164684330,3725,3725,3725,3725,0
|
|
20241104,163600,164684330,3725,3725,3725,3725,0
|
|
20241104,163500,164684330,3725,3725,3725,3725,0
|
|
20241104,163400,164684330,3725,3725,3725,3725,0
|
|
20241104,163300,164684330,3725,3725,3725,3725,0
|
|
20241104,163200,164684330,3725,3725,3725,3725,0
|
|
20241104,163100,164684330,3725,3725,3725,3725,0
|
|
20241104,163000,164684330,3725,3725,3725,3725,0
|
|
20241104,162900,164684330,3725,3725,3725,3725,926
|
|
20241104,162800,164684330,3725,3725,3725,3725,0
|
|
20241104,162700,164684330,3725,3725,3725,3725,0
|
|
20241104,162600,164684330,3725,3725,3725,3725,0
|
|
20241104,162500,164684330,3725,3725,3725,3725,0
|
|
20241104,162400,164684330,3725,3725,3725,3725,0
|
|
20241104,162300,164684330,3725,3725,3725,3725,0
|
|
20241104,162200,164684330,3725,3725,3725,3725,0
|
|
20241104,162100,164684330,3725,3725,3725,3725,0
|
|
20241104,162000,164684330,3725,3725,3725,3725,0
|
|
20241104,161900,164684330,3725,3725,3725,3725,0
|
|
20241104,161800,164684330,3725,3725,3725,3725,0
|
|
20241104,161700,164684330,3725,3725,3725,3725,0
|
|
20241104,161600,164684330,3725,3725,3725,3725,0
|
|
20241104,161500,164684330,3725,3725,3725,3725,0
|
|
20241104,161400,164684330,3725,3725,3725,3725,0
|
|
20241104,161300,164684330,3725,3725,3725,3725,0
|
|
20241104,161200,164684330,3725,3725,3725,3725,0
|
|
20241104,161100,164684330,3725,3725,3725,3725,0
|
|
20241104,161000,164684330,3725,3725,3725,3725,0
|
|
20241104,160900,164684330,3725,3725,3725,3725,0
|
|
20241104,160800,164684330,3725,3725,3725,3725,0
|
|
20241104,160700,164684330,3725,3725,3725,3725,0
|
|
20241104,160600,164684330,3725,3725,3725,3725,0
|
|
20241104,160500,164684330,3725,3725,3725,3725,0
|
|
20241104,160400,164684330,3725,3725,3725,3725,0
|
|
20241104,160300,164684330,3725,3725,3725,3725,0
|
|
20241104,160200,164684330,3725,3725,3725,3725,0
|
|
20241104,160100,164684330,3725,3725,3725,3725,0
|
|
20241104,160000,164684330,3725,3725,3725,3725,0
|
|
20241104,155900,164684330,3725,3725,3725,3725,926
|
|
20241104,155800,164684330,3725,3725,3725,3725,0
|
|
20241104,155700,164684330,3725,3725,3725,3725,0
|
|
20241104,155600,164684330,3725,3725,3725,3725,0
|
|
20241104,155500,164684330,3725,3725,3725,3725,0
|
|
20241104,155400,164684330,3725,3725,3725,3725,0
|
|
20241104,155300,164684330,3725,3725,3725,3725,0
|
|
20241104,155200,164684330,3725,3725,3725,3725,0
|
|
20241104,155100,164684330,3725,3725,3725,3725,0
|
|
20241104,155000,164684330,3725,3725,3725,3725,0
|
|
20241104,154900,164684330,3725,3725,3725,3725,0
|
|
20241104,154800,164684330,3725,3725,3725,3725,0
|
|
20241104,154700,164684330,3725,3725,3725,3725,0
|
|
20241104,154600,164684330,3725,3725,3725,3725,0
|
|
20241104,154500,164684330,3725,3725,3725,3725,0
|
|
20241104,154400,164684330,3725,3725,3725,3725,0
|
|
20241104,154300,164684330,3725,3725,3725,3725,0
|
|
20241104,154200,164684330,3725,3725,3725,3725,0
|
|
20241104,154100,164684330,3725,3725,3725,3725,0
|
|
20241104,154000,164684330,3725,3725,3725,3725,0
|
|
20241104,153900,164684330,3725,3725,3725,3725,0
|
|
20241104,153800,164684330,3725,3725,3725,3725,0
|
|
20241104,153700,164684330,3725,3725,3725,3725,0
|
|
20241104,153600,164684330,3725,3725,3725,3725,0
|
|
20241104,153500,164684330,3725,3725,3725,3725,0
|
|
20241104,153400,164684330,3725,3725,3725,3725,0
|
|
20241104,153300,164684330,3725,3725,3725,3725,0
|
|
20241104,153200,164684330,3725,3725,3725,3725,0
|
|
20241104,153100,164684330,3725,3725,3725,3725,0
|
|
20241104,153000,164684330,3725,3725,3725,3725,926
|
|
20241104,152900,161234980,3710,3710,3710,3710,0
|
|
20241104,152800,161234980,3710,3710,3710,3710,0
|
|
20241104,152700,161234980,3710,3710,3710,3710,0
|
|
20241104,152600,161234980,3710,3710,3710,3710,0
|
|
20241104,152500,161234980,3710,3710,3710,3710,0
|
|
20241104,152400,161234980,3710,3710,3710,3710,0
|
|
20241104,152300,161234980,3710,3710,3710,3710,0
|
|
20241104,152200,161234980,3710,3710,3710,3710,0
|
|
20241104,152100,161234980,3710,3710,3710,3710,0
|
|
20241104,152000,161234980,3710,3710,3710,3710,0
|
|
20241104,151900,161234980,3710,3710,3710,3710,0
|
|
20241104,151800,161234980,3710,3710,3710,3710,125
|
|
20241104,151700,160771230,3710,3710,3710,3710,248
|
|
20241104,151600,159851150,3715,3715,3715,3710,545
|
|
20241104,151500,157827155,3710,3710,3710,3710,191
|
|
20241104,151400,157118545,3710,3705,3715,3705,546
|
|
20241104,151300,155092040,3725,3705,3725,3705,117
|
|
20241104,151200,154658535,3725,3725,3725,3705,354
|
|
20241104,151100,153346885,3705,3725,3725,3705,199
|
|
20241104,151000,152609550,3705,3725,3725,3705,122
|
|
20241104,150900,152157520,3705,3710,3710,3705,290
|
|
20241104,150800,151082200,3725,3715,3725,3710,140
|
|
20241104,150700,150562675,3705,3705,3710,3705,393
|
|
20241104,150600,149106465,3705,3710,3710,3705,889
|
|
20241104,150500,145808960,3710,3710,3710,3710,131
|
|
20241104,150400,145322950,3710,3715,3715,3710,255
|
|
20241104,150300,144376275,3715,3715,3715,3715,128
|
|
20241104,150200,143900755,3720,3720,3720,3720,231
|
|
20241104,150100,143041435,3720,3720,3720,3720,116
|
|
20241104,150000,142609915,3720,3725,3725,3720,234
|
|
20241104,145900,141739410,3725,3725,3725,3725,0
|
|
20241104,145800,141739410,3725,3725,3725,3725,3
|
|
20241104,145700,141728235,3725,3725,3725,3725,0
|
|
20241104,145600,141728235,3725,3725,3725,3725,5
|
|
20241104,145500,141709610,3720,3720,3720,3720,507
|
|
20241104,145400,139823570,3720,3720,3720,3720,0
|
|
20241104,145300,139823570,3720,3720,3720,3720,1
|
|
20241104,145200,139819850,3720,3720,3720,3720,0
|
|
20241104,145100,139819850,3720,3720,3720,3720,0
|
|
20241104,145000,139819850,3720,3720,3720,3720,0
|
|
20241104,144900,139819850,3720,3720,3720,3720,0
|
|
20241104,144800,139819850,3720,3720,3720,3720,0
|
|
20241104,144700,139819850,3720,3720,3720,3720,156
|
|
20241104,144600,139239530,3720,3720,3720,3720,80
|
|
20241104,144500,138941930,3720,3720,3720,3720,210
|
|
20241104,144400,138160730,3720,3720,3720,3720,3
|
|
20241104,144300,138149570,3720,3720,3720,3720,1
|
|
20241104,144200,138145850,3720,3720,3720,3720,2
|
|
20241104,144100,138138410,3720,3720,3720,3720,24
|
|
20241104,144000,138049130,3715,3715,3715,3715,0
|
|
20241104,143900,138049130,3715,3715,3715,3715,5
|
|
20241104,143800,138030555,3715,3715,3715,3715,0
|
|
20241104,143700,138030555,3715,3715,3715,3715,0
|
|
20241104,143600,138030555,3715,3715,3715,3715,1
|
|
20241104,143500,138026840,3715,3715,3715,3715,1
|
|
20241104,143400,138023125,3710,3710,3710,3710,0
|
|
20241104,143300,138023125,3710,3715,3715,3710,2
|
|
20241104,143200,138015700,3720,3720,3720,3720,260
|
|
20241104,143100,137048500,3720,3720,3720,3720,0
|
|
20241104,143000,137048500,3720,3720,3720,3720,1
|
|
20241104,142900,137044780,3720,3720,3720,3720,3
|
|
20241104,142800,137033620,3715,3715,3715,3715,50
|
|
20241104,142700,136847870,3720,3720,3720,3720,1
|
|
20241104,142600,136844150,3720,3720,3720,3720,0
|
|
20241104,142500,136844150,3720,3720,3720,3720,0
|
|
20241104,142400,136844150,3720,3720,3720,3720,201
|
|
20241104,142300,136096430,3720,3720,3720,3720,1
|
|
20241104,142200,136092710,3715,3715,3715,3715,389
|
|
20241104,142100,134647575,3710,3710,3710,3710,5
|
|
20241104,142000,134629025,3710,3710,3710,3710,289
|
|
20241104,141900,133556835,3715,3715,3715,3715,100
|
|
20241104,141800,133185335,3715,3715,3715,3715,0
|
|
20241104,141700,133185335,3715,3715,3715,3715,210
|
|
20241104,141600,132405185,3715,3715,3715,3715,0
|
|
20241104,141500,132405185,3715,3715,3715,3715,1
|
|
20241104,141400,132401470,3715,3715,3715,3710,108
|
|
20241104,141300,132000755,3715,3715,3715,3715,1
|
|
20241104,141200,131997040,3715,3715,3715,3715,283
|
|
20241104,141100,130945695,3715,3715,3715,3715,0
|
|
20241104,141000,130945695,3715,3710,3715,3710,2
|
|
20241104,140900,130938270,3715,3715,3715,3715,0
|
|
20241104,140800,130938270,3715,3715,3715,3715,0
|
|
20241104,140700,130938270,3715,3715,3715,3715,0
|
|
20241104,140600,130938270,3715,3715,3715,3715,0
|
|
20241104,140500,130938270,3715,3715,3715,3715,0
|
|
20241104,140400,130938270,3715,3715,3715,3715,0
|
|
20241104,140300,130938270,3715,3715,3715,3715,48
|
|
20241104,140200,130759950,3715,3715,3715,3715,63
|
|
20241104,140100,130525905,3715,3715,3715,3715,0
|
|
20241104,140000,130525905,3715,3715,3715,3710,112
|
|
20241104,135900,130110325,3715,3715,3715,3715,31
|
|
20241104,135800,129995160,3720,3720,3720,3720,2
|
|
20241104,135700,129987720,3720,3715,3720,3715,12
|
|
20241104,135600,129943135,3715,3715,3715,3715,0
|
|
20241104,135500,129943135,3715,3715,3715,3715,0
|
|
20241104,135400,129943135,3715,3715,3715,3715,1
|
|
20241104,135300,129939420,3720,3720,3720,3720,1
|
|
20241104,135200,129935700,3720,3720,3720,3720,0
|
|
20241104,135100,129935700,3720,3720,3720,3720,0
|
|
20241104,135000,129935700,3720,3720,3720,3720,0
|
|
20241104,134900,129935700,3720,3720,3720,3720,0
|
|
20241104,134800,129935700,3720,3720,3720,3720,0
|
|
20241104,134700,129935700,3720,3720,3720,3720,0
|
|
20241104,134600,129935700,3720,3720,3720,3720,0
|
|
20241104,134500,129935700,3720,3720,3720,3720,0
|
|
20241104,134400,129935700,3720,3720,3720,3720,2
|
|
20241104,134300,129928260,3720,3720,3720,3720,2
|
|
20241104,134200,129920820,3720,3720,3720,3720,1
|
|
20241104,134100,129917100,3715,3715,3715,3715,0
|
|
20241104,134000,129917100,3715,3715,3715,3715,1
|
|
20241104,133900,129913385,3720,3720,3720,3720,1
|
|
20241104,133800,129909665,3715,3715,3715,3715,0
|
|
20241104,133700,129909665,3715,3715,3715,3715,0
|
|
20241104,133600,129909665,3715,3715,3715,3715,50
|
|
20241104,133500,129723915,3715,3715,3715,3715,10
|
|
20241104,133400,129686765,3715,3715,3715,3715,0
|
|
20241104,133300,129686765,3715,3715,3715,3715,0
|
|
20241104,133200,129686765,3715,3715,3715,3715,0
|
|
20241104,133100,129686765,3715,3715,3715,3715,0
|
|
20241104,133000,129686765,3715,3715,3715,3715,0
|
|
20241104,132900,129686765,3715,3715,3715,3715,2
|
|
20241104,132800,129679335,3715,3715,3715,3715,1
|
|
20241104,132700,129675620,3715,3715,3715,3710,2994
|
|
20241104,132600,118562910,3720,3720,3720,3720,1
|
|
20241104,132500,118559190,3720,3720,3720,3720,0
|
|
20241104,132400,118559190,3720,3720,3720,3720,0
|
|
20241104,132300,118559190,3720,3720,3720,3720,0
|
|
20241104,132200,118559190,3720,3720,3720,3720,10
|
|
20241104,132100,118521990,3720,3720,3720,3720,0
|
|
20241104,132000,118521990,3720,3720,3720,3720,0
|
|
20241104,131900,118521990,3720,3720,3720,3720,0
|
|
20241104,131800,118521990,3720,3720,3720,3720,0
|
|
20241104,131700,118521990,3720,3720,3720,3720,0
|
|
20241104,131600,118521990,3720,3720,3720,3720,0
|
|
20241104,131500,118521990,3720,3720,3720,3720,0
|
|
20241104,131400,118521990,3720,3720,3720,3720,2
|
|
20241104,131300,118514550,3720,3720,3720,3720,1
|
|
20241104,131200,118510830,3720,3720,3720,3720,2
|
|
20241104,131100,118503390,3715,3715,3715,3715,0
|
|
20241104,131000,118503390,3715,3715,3715,3715,1
|
|
20241104,130900,118499675,3720,3720,3720,3720,0
|
|
20241104,130800,118499675,3720,3720,3720,3720,1
|
|
20241104,130700,118495955,3720,3720,3720,3720,0
|
|
20241104,130600,118495955,3720,3720,3720,3720,0
|
|
20241104,130500,118495955,3720,3720,3720,3720,0
|
|
20241104,130400,118495955,3720,3720,3720,3720,0
|
|
20241104,130300,118495955,3720,3720,3720,3720,0
|
|
20241104,130200,118495955,3720,3720,3720,3720,0
|
|
20241104,130100,118495955,3720,3720,3720,3720,0
|
|
20241104,130000,118495955,3720,3720,3720,3720,0
|
|
20241104,125900,118495955,3720,3720,3720,3720,1
|
|
20241104,125800,118492235,3720,3720,3720,3720,1
|
|
20241104,125700,118488515,3720,3720,3720,3720,4
|
|
20241104,125600,118473635,3720,3720,3720,3720,0
|
|
20241104,125500,118473635,3720,3720,3720,3720,2
|
|
20241104,125400,118466195,3720,3715,3720,3715,408
|
|
20241104,125300,116948935,3720,3720,3720,3720,0
|
|
20241104,125200,116948935,3720,3720,3720,3720,0
|
|
20241104,125100,116948935,3720,3720,3720,3720,0
|
|
20241104,125000,116948935,3720,3720,3720,3720,2
|
|
20241104,124900,116941495,3720,3720,3720,3720,3
|
|
20241104,124800,116930335,3720,3720,3720,3720,1
|
|
20241104,124700,116926615,3720,3720,3720,3720,0
|
|
20241104,124600,116926615,3720,3720,3720,3720,1
|
|
20241104,124500,116922895,3720,3720,3720,3720,1
|
|
20241104,124400,116919175,3720,3720,3720,3720,0
|
|
20241104,124300,116919175,3720,3720,3720,3720,2
|
|
20241104,124200,116911735,3720,3720,3720,3720,2
|
|
20241104,124100,116904295,3720,3720,3720,3720,1
|
|
20241104,124000,116900575,3720,3720,3720,3720,1
|
|
20241104,123900,116896855,3720,3720,3720,3720,3
|
|
20241104,123800,116885695,3720,3720,3720,3720,37
|
|
20241104,123700,116748055,3720,3720,3720,3720,1
|
|
20241104,123600,116744335,3720,3720,3720,3720,1
|
|
20241104,123500,116740615,3720,3720,3720,3720,1
|
|
20241104,123400,116736895,3715,3715,3715,3715,0
|
|
20241104,123300,116736895,3715,3715,3715,3715,0
|
|
20241104,123200,116736895,3715,3715,3715,3715,0
|
|
20241104,123100,116736895,3715,3715,3715,3715,1526
|
|
20241104,123000,111067805,3715,3715,3715,3715,0
|
|
20241104,122900,111067805,3715,3715,3715,3715,0
|
|
20241104,122800,111067805,3715,3715,3715,3715,2
|
|
20241104,122700,111060375,3715,3715,3715,3715,2
|
|
20241104,122600,111052945,3715,3715,3715,3715,1
|
|
20241104,122500,111049230,3715,3715,3715,3715,0
|
|
20241104,122400,111049230,3715,3715,3715,3715,11
|
|
20241104,122300,111008365,3710,3710,3710,3710,1
|
|
20241104,122200,111004655,3705,3705,3705,3705,0
|
|
20241104,122100,111004655,3705,3705,3705,3705,0
|
|
20241104,122000,111004655,3705,3705,3705,3705,0
|
|
20241104,121900,111004655,3705,3705,3705,3705,100
|
|
20241104,121800,110634155,3715,3715,3715,3715,84
|
|
20241104,121700,110322095,3705,3710,3710,3705,1000
|
|
20241104,121600,106616980,3715,3715,3715,3715,1
|
|
20241104,121500,106613265,3715,3715,3715,3715,0
|
|
20241104,121400,106613265,3715,3715,3715,3715,0
|
|
20241104,121300,106613265,3715,3715,3715,3715,1
|
|
20241104,121200,106609550,3715,3715,3715,3715,3
|
|
20241104,121100,106598405,3715,3715,3715,3710,403
|
|
20241104,121000,105103260,3715,3715,3715,3715,1
|
|
20241104,120900,105099545,3715,3715,3715,3715,0
|
|
20241104,120800,105099545,3715,3715,3715,3715,0
|
|
20241104,120700,105099545,3715,3715,3715,3715,2
|
|
20241104,120600,105092115,3715,3715,3715,3715,1
|
|
20241104,120500,105088400,3715,3715,3715,3715,0
|
|
20241104,120400,105088400,3715,3715,3715,3715,0
|
|
20241104,120300,105088400,3715,3715,3715,3715,3
|
|
20241104,120200,105077255,3715,3715,3715,3715,8
|
|
20241104,120100,105047535,3715,3715,3715,3715,0
|
|
20241104,120000,105047535,3715,3715,3715,3715,0
|
|
20241104,115900,105047535,3715,3715,3715,3715,0
|
|
20241104,115800,105047535,3715,3715,3715,3715,1
|
|
20241104,115700,105043820,3715,3715,3715,3715,3
|
|
20241104,115600,105032675,3715,3715,3715,3715,503
|
|
20241104,115500,103164030,3715,3715,3715,3715,1
|
|
20241104,115400,103160315,3715,3715,3715,3715,0
|
|
20241104,115300,103160315,3715,3715,3715,3715,0
|
|
20241104,115200,103160315,3715,3715,3715,3715,2
|
|
20241104,115100,103152885,3715,3715,3715,3715,3
|
|
20241104,115000,103141740,3715,3715,3715,3715,0
|
|
20241104,114900,103141740,3715,3715,3715,3715,0
|
|
20241104,114800,103141740,3715,3715,3715,3715,1
|
|
20241104,114700,103138025,3715,3715,3715,3715,0
|
|
20241104,114600,103138025,3715,3715,3715,3715,0
|
|
20241104,114500,103138025,3715,3715,3715,3715,0
|
|
20241104,114400,103138025,3715,3715,3715,3715,100
|
|
20241104,114300,102766525,3715,3715,3715,3715,2
|
|
20241104,114200,102759095,3715,3715,3715,3715,216
|
|
20241104,114100,101956655,3715,3715,3715,3715,2
|
|
20241104,114000,101949225,3710,3715,3715,3710,81
|
|
20241104,113900,101648710,3715,3715,3715,3715,1
|
|
20241104,113800,101644995,3715,3715,3715,3715,2
|
|
20241104,113700,101637565,3715,3715,3715,3715,0
|
|
20241104,113600,101637565,3715,3715,3715,3715,0
|
|
20241104,113500,101637565,3715,3715,3715,3715,0
|
|
20241104,113400,101637565,3715,3715,3715,3715,0
|
|
20241104,113300,101637565,3715,3715,3715,3715,0
|
|
20241104,113200,101637565,3715,3715,3715,3715,541
|
|
20241104,113100,99627750,3720,3720,3720,3720,2
|
|
20241104,113000,99620310,3720,3720,3720,3720,0
|
|
20241104,112900,99620310,3720,3720,3720,3720,0
|
|
20241104,112800,99620310,3720,3720,3720,3720,4
|
|
20241104,112700,99605430,3720,3720,3720,3720,1
|
|
20241104,112600,99601710,3720,3720,3720,3720,3
|
|
20241104,112500,99590550,3720,3720,3720,3720,1
|
|
20241104,112400,99586830,3720,3720,3720,3720,0
|
|
20241104,112300,99586830,3720,3720,3720,3720,0
|
|
20241104,112200,99586830,3720,3720,3720,3720,19
|
|
20241104,112100,99516150,3720,3720,3720,3720,3
|
|
20241104,112000,99504990,3715,3715,3715,3715,0
|
|
20241104,111900,99504990,3715,3715,3715,3715,0
|
|
20241104,111800,99504990,3715,3715,3715,3715,50
|
|
20241104,111700,99319240,3720,3720,3720,3720,0
|
|
20241104,111600,99319240,3720,3720,3720,3720,1
|
|
20241104,111500,99315520,3720,3720,3720,3720,0
|
|
20241104,111400,99315520,3720,3720,3720,3720,0
|
|
20241104,111300,99315520,3720,3720,3720,3720,1
|
|
20241104,111200,99311800,3720,3720,3720,3720,2
|
|
20241104,111100,99304360,3720,3720,3720,3720,1
|
|
20241104,111000,99300640,3720,3720,3720,3720,22
|
|
20241104,110900,99218800,3720,3720,3720,3720,20
|
|
20241104,110800,99144400,3720,3720,3720,3720,2
|
|
20241104,110700,99136960,3720,3720,3720,3720,1
|
|
20241104,110600,99133240,3715,3715,3715,3715,7
|
|
20241104,110500,99107235,3715,3715,3715,3715,1
|
|
20241104,110400,99103520,3715,3715,3715,3715,2
|
|
20241104,110300,99096090,3710,3710,3710,3710,0
|
|
20241104,110200,99096090,3710,3710,3710,3710,0
|
|
20241104,110100,99096090,3710,3710,3710,3710,31
|
|
20241104,110000,98981080,3710,3710,3710,3705,1146
|
|
20241104,105900,94729570,3710,3710,3710,3710,0
|
|
20241104,105800,94729570,3710,3710,3710,3710,1
|
|
20241104,105700,94725860,3710,3705,3710,3705,334
|
|
20241104,105600,93488230,3710,3710,3710,3710,3
|
|
20241104,105500,93477100,3720,3720,3720,3720,2
|
|
20241104,105400,93469660,3720,3710,3720,3705,6
|
|
20241104,105300,93447395,3705,3705,3705,3705,0
|
|
20241104,105200,93447395,3705,3705,3705,3705,0
|
|
20241104,105100,93447395,3705,3705,3705,3705,0
|
|
20241104,105000,93447395,3705,3705,3705,3705,0
|
|
20241104,104900,93447395,3705,3715,3715,3705,24
|
|
20241104,104800,93358435,3720,3720,3720,3720,0
|
|
20241104,104700,93358435,3720,3720,3720,3720,0
|
|
20241104,104600,93358435,3720,3720,3720,3720,0
|
|
20241104,104500,93358435,3720,3720,3720,3720,0
|
|
20241104,104400,93358435,3720,3720,3720,3720,0
|
|
20241104,104300,93358435,3720,3720,3720,3720,0
|
|
20241104,104200,93358435,3720,3720,3720,3720,102
|
|
20241104,104100,92978995,3720,3720,3720,3705,415
|
|
20241104,104000,91440380,3720,3720,3720,3720,116
|
|
20241104,103900,91008860,3720,3720,3720,3720,1
|
|
20241104,103800,91005140,3720,3720,3720,3720,1
|
|
20241104,103700,91001420,3720,3725,3725,3720,11
|
|
20241104,103600,90960495,3720,3720,3720,3720,0
|
|
20241104,103500,90960495,3720,3720,3720,3720,0
|
|
20241104,103400,90960495,3720,3720,3720,3720,10
|
|
20241104,103300,90923295,3725,3725,3725,3725,2
|
|
20241104,103200,90915845,3720,3720,3720,3720,0
|
|
20241104,103100,90915845,3720,3720,3720,3720,0
|
|
20241104,103000,90915845,3720,3720,3720,3720,0
|
|
20241104,102900,90915845,3720,3725,3725,3720,513
|
|
20241104,102800,89007480,3725,3725,3725,3725,100
|
|
20241104,102700,88634980,3725,3725,3725,3725,2
|
|
20241104,102600,88627530,3725,3725,3725,3725,0
|
|
20241104,102500,88627530,3725,3725,3725,3725,1
|
|
20241104,102400,88623805,3725,3720,3725,3720,7
|
|
20241104,102300,88597760,3725,3725,3725,3725,2
|
|
20241104,102200,88590310,3725,3725,3725,3725,100
|
|
20241104,102100,88217810,3725,3725,3725,3725,0
|
|
20241104,102000,88217810,3725,3725,3725,3725,0
|
|
20241104,101900,88217810,3725,3725,3725,3725,302
|
|
20241104,101800,87092860,3725,3725,3725,3725,0
|
|
20241104,101700,87092860,3725,3725,3725,3720,29
|
|
20241104,101600,86984840,3725,3725,3725,3725,0
|
|
20241104,101500,86984840,3725,3725,3725,3725,0
|
|
20241104,101400,86984840,3725,3725,3725,3725,0
|
|
20241104,101300,86984840,3725,3725,3725,3725,0
|
|
20241104,101200,86984840,3725,3725,3725,3725,2
|
|
20241104,101100,86977390,3725,3725,3725,3725,0
|
|
20241104,101000,86977390,3725,3725,3725,3725,202
|
|
20241104,100900,86224940,3725,3720,3725,3720,887
|
|
20241104,100800,82923060,3720,3720,3720,3720,104
|
|
20241104,100700,82536180,3720,3720,3720,3720,2
|
|
20241104,100600,82528740,3720,3720,3720,3720,16
|
|
20241104,100500,82469220,3720,3720,3720,3720,1
|
|
20241104,100400,82465500,3720,3720,3720,3720,1
|
|
20241104,100300,82461780,3720,3720,3720,3720,11
|
|
20241104,100200,82420860,3720,3720,3720,3720,1
|
|
20241104,100100,82417140,3715,3715,3715,3715,0
|
|
20241104,100000,82417140,3715,3720,3720,3715,10
|
|
20241104,095900,82379985,3725,3725,3725,3725,0
|
|
20241104,095800,82379985,3725,3725,3725,3725,50
|
|
20241104,095700,82193735,3725,3715,3725,3715,95
|
|
20241104,095600,81840800,3725,3725,3725,3725,0
|
|
20241104,095500,81840800,3725,3725,3725,3725,0
|
|
20241104,095400,81840800,3725,3725,3725,3725,2
|
|
20241104,095300,81833350,3720,3720,3720,3720,2
|
|
20241104,095200,81825910,3715,3725,3725,3715,378
|
|
20241104,095100,80421630,3725,3725,3725,3725,0
|
|
20241104,095000,80421630,3725,3725,3725,3725,9
|
|
20241104,094900,80388105,3725,3720,3725,3720,400
|
|
20241104,094800,78898125,3720,3720,3720,3720,1
|
|
20241104,094700,78894405,3720,3720,3720,3720,500
|
|
20241104,094600,77034405,3720,3720,3720,3720,0
|
|
20241104,094500,77034405,3720,3720,3720,3720,50
|
|
20241104,094400,76848405,3720,3720,3720,3720,0
|
|
20241104,094300,76848405,3720,3720,3720,3720,0
|
|
20241104,094200,76848405,3720,3720,3720,3720,0
|
|
20241104,094100,76848405,3720,3720,3720,3720,29
|
|
20241104,094000,76740525,3720,3720,3720,3720,2
|
|
20241104,093900,76733085,3725,3725,3725,3725,2
|
|
20241104,093800,76725635,3715,3715,3715,3715,20
|
|
20241104,093700,76651335,3725,3725,3725,3725,3
|
|
20241104,093600,76640160,3730,3730,3730,3730,0
|
|
20241104,093500,76640160,3730,3730,3730,3730,0
|
|
20241104,093400,76640160,3730,3730,3730,3730,0
|
|
20241104,093300,76640160,3730,3730,3730,3730,0
|
|
20241104,093200,76640160,3730,3715,3730,3715,179
|
|
20241104,093100,75973985,3715,3715,3715,3715,0
|
|
20241104,093000,75973985,3715,3705,3715,3705,99
|
|
20241104,092900,75607180,3710,3715,3715,3710,339
|
|
20241104,092800,74348520,3710,3715,3725,3710,1213
|
|
20241104,092700,69846980,3715,3720,3720,3715,66
|
|
20241104,092600,69601690,3705,3705,3705,3705,122
|
|
20241104,092500,69149680,3710,3710,3710,3710,585
|
|
20241104,092400,66979330,3710,3710,3710,3710,1
|
|
20241104,092300,66975620,3705,3705,3705,3705,0
|
|
20241104,092200,66975620,3705,3705,3705,3705,0
|
|
20241104,092100,66975620,3705,3705,3705,3705,0
|
|
20241104,092000,66975620,3705,3705,3705,3705,0
|
|
20241104,091900,66975620,3705,3720,3720,3705,500
|
|
20241104,091800,65123090,3740,3740,3740,3740,0
|
|
20241104,091700,65123090,3740,3740,3740,3740,0
|
|
20241104,091600,65123090,3740,3740,3740,3740,0
|
|
20241104,091500,65123090,3740,3740,3740,3740,0
|
|
20241104,091400,65123090,3740,3740,3740,3740,0
|
|
20241104,091300,65123090,3740,3745,3745,3740,20
|
|
20241104,091200,65048240,3745,3705,3745,3705,2002
|
|
20241104,091100,57588765,3705,3705,3705,3705,0
|
|
20241104,091000,57588765,3705,3705,3705,3700,654
|
|
20241104,090900,55165710,3705,3705,3705,3705,0
|
|
20241104,090800,55165710,3705,3705,3705,3705,13
|
|
20241104,090700,55117545,3705,3705,3710,3705,10
|
|
20241104,090600,55080485,3710,3710,3710,3710,0
|
|
20241104,090500,55080485,3710,3710,3710,3710,4
|
|
20241104,090400,55065645,3710,3710,3710,3710,2
|
|
20241104,090300,55058225,3680,3680,3680,3680,0
|
|
20241104,090200,55058225,3680,3680,3680,3680,80
|
|
20241104,090100,54763825,3680,3695,3695,3680,9582
|
|
20241104,090000,19490150,3695,3700,3700,3695,5268
|