586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184300,457228115,4020,4020,4020,4020,5010
|
|
20241101,184200,457228115,4020,4020,4020,4020,0
|
|
20241101,184100,457228115,4020,4020,4020,4020,0
|
|
20241101,184000,457228115,4020,4020,4020,4020,0
|
|
20241101,183900,457228115,4020,4020,4020,4020,0
|
|
20241101,183800,457228115,4020,4020,4020,4020,0
|
|
20241101,183700,457228115,4020,4020,4020,4020,0
|
|
20241101,183600,457228115,4020,4020,4020,4020,0
|
|
20241101,183500,457228115,4020,4020,4020,4020,0
|
|
20241101,183400,457228115,4020,4020,4020,4020,0
|
|
20241101,183300,457228115,4020,4020,4020,4020,0
|
|
20241101,183200,457228115,4020,4020,4020,4020,0
|
|
20241101,183100,457228115,4020,4020,4020,4020,0
|
|
20241101,183000,457228115,4020,4020,4020,4020,0
|
|
20241101,182900,457228115,4020,4020,4020,4020,0
|
|
20241101,182800,457228115,4020,4020,4020,4020,0
|
|
20241101,182700,457228115,4020,4020,4020,4020,0
|
|
20241101,182600,457228115,4020,4020,4020,4020,0
|
|
20241101,182500,457228115,4020,4020,4020,4020,0
|
|
20241101,182400,457228115,4020,4020,4020,4020,0
|
|
20241101,182300,457228115,4020,4020,4020,4020,0
|
|
20241101,182200,457228115,4020,4020,4020,4020,0
|
|
20241101,182100,457228115,4020,4020,4020,4020,0
|
|
20241101,182000,457228115,4020,4020,4020,4020,0
|
|
20241101,181900,457228115,4020,4020,4020,4020,0
|
|
20241101,181800,457228115,4020,4020,4020,4020,0
|
|
20241101,181700,457228115,4020,4020,4020,4020,0
|
|
20241101,181600,457228115,4020,4020,4020,4020,0
|
|
20241101,181500,457228115,4020,4020,4020,4020,0
|
|
20241101,181400,457228115,4020,4020,4020,4020,0
|
|
20241101,181300,457228115,4020,4020,4020,4020,5010
|
|
20241101,181200,457228115,4020,4020,4020,4020,0
|
|
20241101,181100,457228115,4020,4020,4020,4020,0
|
|
20241101,181000,457228115,4020,4020,4020,4020,0
|
|
20241101,180900,457228115,4020,4020,4020,4020,0
|
|
20241101,180800,457228115,4020,4020,4020,4020,0
|
|
20241101,180700,457228115,4020,4020,4020,4020,0
|
|
20241101,180600,457228115,4020,4020,4020,4020,0
|
|
20241101,180500,457228115,4020,4020,4020,4020,0
|
|
20241101,180400,457228115,4020,4020,4020,4020,0
|
|
20241101,180300,457228115,4020,4020,4020,4020,0
|
|
20241101,180200,457228115,4020,4020,4020,4020,0
|
|
20241101,180100,457228115,4020,4020,4020,4020,0
|
|
20241101,180000,457228115,4020,4020,4020,4020,0
|
|
20241101,175900,457228115,4020,4020,4020,4020,0
|
|
20241101,175800,457228115,4020,4020,4020,4020,0
|
|
20241101,175700,457228115,4020,4020,4020,4020,0
|
|
20241101,175600,457228115,4020,4020,4020,4020,0
|
|
20241101,175500,457228115,4020,4020,4020,4020,0
|
|
20241101,175400,457228115,4020,4020,4020,4020,0
|
|
20241101,175300,457228115,4020,4020,4020,4020,0
|
|
20241101,175200,457228115,4020,4020,4020,4020,0
|
|
20241101,175100,457228115,4020,4020,4020,4020,0
|
|
20241101,175000,457228115,4020,4020,4020,4020,0
|
|
20241101,174900,457228115,4020,4020,4020,4020,0
|
|
20241101,174800,457228115,4020,4020,4020,4020,0
|
|
20241101,174700,457228115,4020,4020,4020,4020,0
|
|
20241101,174600,457228115,4020,4020,4020,4020,0
|
|
20241101,174500,457228115,4020,4020,4020,4020,0
|
|
20241101,174400,457228115,4020,4020,4020,4020,0
|
|
20241101,174300,457228115,4020,4020,4020,4020,5010
|
|
20241101,174200,457228115,4020,4020,4020,4020,0
|
|
20241101,174100,457228115,4020,4020,4020,4020,0
|
|
20241101,174000,457228115,4020,4020,4020,4020,0
|
|
20241101,173900,457228115,4020,4020,4020,4020,0
|
|
20241101,173800,457228115,4020,4020,4020,4020,0
|
|
20241101,173700,457228115,4020,4020,4020,4020,0
|
|
20241101,173600,457228115,4020,4020,4020,4020,0
|
|
20241101,173500,457228115,4020,4020,4020,4020,0
|
|
20241101,173400,457228115,4020,4020,4020,4020,0
|
|
20241101,173300,457228115,4020,4020,4020,4020,0
|
|
20241101,173200,457228115,4020,4020,4020,4020,0
|
|
20241101,173100,457228115,4020,4020,4020,4020,0
|
|
20241101,173000,457228115,4020,4020,4020,4020,0
|
|
20241101,172900,457228115,4020,4020,4020,4020,0
|
|
20241101,172800,457228115,4020,4020,4020,4020,0
|
|
20241101,172700,457228115,4020,4020,4020,4020,0
|
|
20241101,172600,457228115,4020,4020,4020,4020,0
|
|
20241101,172500,457228115,4020,4020,4020,4020,0
|
|
20241101,172400,457228115,4020,4020,4020,4020,0
|
|
20241101,172300,457228115,4020,4020,4020,4020,0
|
|
20241101,172200,457228115,4020,4020,4020,4020,0
|
|
20241101,172100,457228115,4020,4020,4020,4020,0
|
|
20241101,172000,457228115,4020,4020,4020,4020,0
|
|
20241101,171900,457228115,4020,4020,4020,4020,0
|
|
20241101,171800,457228115,4020,4020,4020,4020,0
|
|
20241101,171700,457228115,4020,4020,4020,4020,0
|
|
20241101,171600,457228115,4020,4020,4020,4020,0
|
|
20241101,171500,457228115,4020,4020,4020,4020,0
|
|
20241101,171400,457228115,4020,4020,4020,4020,0
|
|
20241101,171300,457228115,4020,4020,4020,4020,5010
|
|
20241101,171200,457228115,4020,4020,4020,4020,0
|
|
20241101,171100,457228115,4020,4020,4020,4020,0
|
|
20241101,171000,457228115,4020,4020,4020,4020,0
|
|
20241101,170900,457228115,4020,4020,4020,4020,0
|
|
20241101,170800,457228115,4020,4020,4020,4020,0
|
|
20241101,170700,457228115,4020,4020,4020,4020,0
|
|
20241101,170600,457228115,4020,4020,4020,4020,0
|
|
20241101,170500,457228115,4020,4020,4020,4020,0
|
|
20241101,170400,457228115,4020,4020,4020,4020,0
|
|
20241101,170300,457228115,4020,4020,4020,4020,0
|
|
20241101,170200,457228115,4020,4020,4020,4020,0
|
|
20241101,170100,457228115,4020,4020,4020,4020,0
|
|
20241101,170000,457228115,4020,4020,4020,4020,0
|
|
20241101,165900,457228115,4020,4020,4020,4020,0
|
|
20241101,165800,457228115,4020,4020,4020,4020,0
|
|
20241101,165700,457228115,4020,4020,4020,4020,0
|
|
20241101,165600,457228115,4020,4020,4020,4020,0
|
|
20241101,165500,457228115,4020,4020,4020,4020,0
|
|
20241101,165400,457228115,4020,4020,4020,4020,0
|
|
20241101,165300,457228115,4020,4020,4020,4020,0
|
|
20241101,165200,457228115,4020,4020,4020,4020,0
|
|
20241101,165100,457228115,4020,4020,4020,4020,0
|
|
20241101,165000,457228115,4020,4020,4020,4020,0
|
|
20241101,164900,457228115,4020,4020,4020,4020,0
|
|
20241101,164800,457228115,4020,4020,4020,4020,0
|
|
20241101,164700,457228115,4020,4020,4020,4020,0
|
|
20241101,164600,457228115,4020,4020,4020,4020,0
|
|
20241101,164500,457228115,4020,4020,4020,4020,0
|
|
20241101,164400,457228115,4020,4020,4020,4020,0
|
|
20241101,164300,457228115,4020,4020,4020,4020,5010
|
|
20241101,164200,457228115,4020,4020,4020,4020,0
|
|
20241101,164100,457228115,4020,4020,4020,4020,0
|
|
20241101,164000,457228115,4020,4020,4020,4020,0
|
|
20241101,163900,457228115,4020,4020,4020,4020,0
|
|
20241101,163800,457228115,4020,4020,4020,4020,0
|
|
20241101,163700,457228115,4020,4020,4020,4020,0
|
|
20241101,163600,457228115,4020,4020,4020,4020,0
|
|
20241101,163500,457228115,4020,4020,4020,4020,0
|
|
20241101,163400,457228115,4020,4020,4020,4020,0
|
|
20241101,163300,457228115,4020,4020,4020,4020,0
|
|
20241101,163200,457228115,4020,4020,4020,4020,0
|
|
20241101,163100,457228115,4020,4020,4020,4020,0
|
|
20241101,163000,457228115,4020,4020,4020,4020,0
|
|
20241101,162900,457228115,4020,4020,4020,4020,0
|
|
20241101,162800,457228115,4020,4020,4020,4020,0
|
|
20241101,162700,457228115,4020,4020,4020,4020,0
|
|
20241101,162600,457228115,4020,4020,4020,4020,0
|
|
20241101,162500,457228115,4020,4020,4020,4020,0
|
|
20241101,162400,457228115,4020,4020,4020,4020,0
|
|
20241101,162300,457228115,4020,4020,4020,4020,0
|
|
20241101,162200,457228115,4020,4020,4020,4020,0
|
|
20241101,162100,457228115,4020,4020,4020,4020,0
|
|
20241101,162000,457228115,4020,4020,4020,4020,0
|
|
20241101,161900,457228115,4020,4020,4020,4020,0
|
|
20241101,161800,457228115,4020,4020,4020,4020,0
|
|
20241101,161700,457228115,4020,4020,4020,4020,0
|
|
20241101,161600,457228115,4020,4020,4020,4020,0
|
|
20241101,161500,457228115,4020,4020,4020,4020,0
|
|
20241101,161400,457228115,4020,4020,4020,4020,0
|
|
20241101,161300,457228115,4020,4020,4020,4020,5010
|
|
20241101,161200,457228115,4020,4020,4020,4020,0
|
|
20241101,161100,457228115,4020,4020,4020,4020,0
|
|
20241101,161000,457228115,4020,4020,4020,4020,0
|
|
20241101,160900,457228115,4020,4020,4020,4020,0
|
|
20241101,160800,457228115,4020,4020,4020,4020,0
|
|
20241101,160700,457228115,4020,4020,4020,4020,0
|
|
20241101,160600,457228115,4020,4020,4020,4020,0
|
|
20241101,160500,457228115,4020,4020,4020,4020,0
|
|
20241101,160400,457228115,4020,4020,4020,4020,0
|
|
20241101,160300,457228115,4020,4020,4020,4020,0
|
|
20241101,160200,457228115,4020,4020,4020,4020,0
|
|
20241101,160100,457228115,4020,4020,4020,4020,0
|
|
20241101,160000,457228115,4020,4020,4020,4020,0
|
|
20241101,155900,457228115,4020,4020,4020,4020,0
|
|
20241101,155800,457228115,4020,4020,4020,4020,0
|
|
20241101,155700,457228115,4020,4020,4020,4020,0
|
|
20241101,155600,457228115,4020,4020,4020,4020,0
|
|
20241101,155500,457228115,4020,4020,4020,4020,0
|
|
20241101,155400,457228115,4020,4020,4020,4020,0
|
|
20241101,155300,457228115,4020,4020,4020,4020,0
|
|
20241101,155200,457228115,4020,4020,4020,4020,0
|
|
20241101,155100,457228115,4020,4020,4020,4020,0
|
|
20241101,155000,457228115,4020,4020,4020,4020,0
|
|
20241101,154900,457228115,4020,4020,4020,4020,0
|
|
20241101,154800,457228115,4020,4020,4020,4020,0
|
|
20241101,154700,457228115,4020,4020,4020,4020,0
|
|
20241101,154600,457228115,4020,4020,4020,4020,0
|
|
20241101,154500,457228115,4020,4020,4020,4020,0
|
|
20241101,154400,457228115,4020,4020,4020,4020,0
|
|
20241101,154300,457228115,4020,4020,4020,4020,5010
|
|
20241101,154200,457228115,4020,4020,4020,4020,0
|
|
20241101,154100,457228115,4020,4020,4020,4020,0
|
|
20241101,154000,457228115,4020,4020,4020,4020,0
|
|
20241101,153900,457228115,4020,4020,4020,4020,0
|
|
20241101,153800,457228115,4020,4020,4020,4020,0
|
|
20241101,153700,457228115,4020,4020,4020,4020,0
|
|
20241101,153600,457228115,4020,4020,4020,4020,0
|
|
20241101,153500,457228115,4020,4020,4020,4020,0
|
|
20241101,153400,457228115,4020,4020,4020,4020,0
|
|
20241101,153300,457228115,4020,4020,4020,4020,0
|
|
20241101,153200,457228115,4020,4020,4020,4020,0
|
|
20241101,153100,457228115,4020,4020,4020,4020,0
|
|
20241101,153000,457228115,4020,4020,4020,4020,5010
|
|
20241101,152900,437087915,4015,4015,4015,4015,0
|
|
20241101,152800,437087915,4015,4015,4015,4015,0
|
|
20241101,152700,437087915,4015,4015,4015,4015,0
|
|
20241101,152600,437087915,4015,4015,4015,4015,0
|
|
20241101,152500,437087915,4015,4015,4015,4015,0
|
|
20241101,152400,437087915,4015,4015,4015,4015,0
|
|
20241101,152300,437087915,4015,4015,4015,4015,0
|
|
20241101,152200,437087915,4015,4015,4015,4015,0
|
|
20241101,152100,437087915,4015,4015,4015,4015,0
|
|
20241101,152000,437087915,4015,4015,4015,4015,0
|
|
20241101,151900,437087915,4015,4015,4015,4015,0
|
|
20241101,151800,437087915,4015,4010,4015,4010,2
|
|
20241101,151700,437079890,4010,4000,4010,4000,2000
|
|
20241101,151600,429071100,4000,4000,4000,4000,1
|
|
20241101,151500,429067100,4010,4010,4010,4010,0
|
|
20241101,151400,429067100,4010,4010,4010,4010,0
|
|
20241101,151300,429067100,4010,4000,4010,3980,468
|
|
20241101,151200,427202085,4010,4005,4010,4005,2
|
|
20241101,151100,427194070,4010,3990,4010,3990,1106
|
|
20241101,151000,422761130,4015,4015,4015,4015,0
|
|
20241101,150900,422761130,4015,4015,4015,3990,3
|
|
20241101,150800,422749110,4015,4015,4015,4015,0
|
|
20241101,150700,422749110,4015,4015,4015,4015,0
|
|
20241101,150600,422749110,4015,4010,4015,3985,153
|
|
20241101,150500,422139260,4015,4005,4015,4005,3
|
|
20241101,150400,422127230,4010,4000,4010,4000,22
|
|
20241101,150300,422039200,4010,4005,4010,3995,769
|
|
20241101,150200,418961005,4010,4010,4010,4010,1
|
|
20241101,150100,418956995,4015,4015,4015,4015,20
|
|
20241101,150000,418876695,4015,4020,4020,4010,935
|
|
20241101,145900,415125890,4015,4015,4020,4015,1291
|
|
20241101,145800,409941800,4015,4015,4015,4015,288
|
|
20241101,145700,408785480,4015,4015,4015,4015,561
|
|
20241101,145600,406533065,4015,4015,4015,4015,288
|
|
20241101,145500,405376745,4015,4010,4015,4010,320
|
|
20241101,145400,404092820,4010,4010,4010,4010,288
|
|
20241101,145300,402937940,4005,4005,4005,4005,1123
|
|
20241101,145200,398440325,4005,4005,4005,4005,288
|
|
20241101,145100,397286885,4005,4005,4005,4000,291
|
|
20241101,145000,396121435,4000,4005,4005,4000,299
|
|
20241101,144900,394923990,4005,4005,4005,4005,288
|
|
20241101,144800,393770550,4005,4005,4005,4005,288
|
|
20241101,144700,392617110,4005,4005,4005,4005,288
|
|
20241101,144600,391463670,4005,4005,4005,4005,288
|
|
20241101,144500,390310230,4005,4005,4005,4005,288
|
|
20241101,144400,389156790,4005,4005,4005,4000,291
|
|
20241101,144300,387991345,4005,4010,4010,4005,2143
|
|
20241101,144200,379407910,4010,4010,4010,4005,303
|
|
20241101,144100,378192955,4010,4010,4010,4010,383
|
|
20241101,144000,376657125,4010,4010,4010,4010,388
|
|
20241101,143900,375101245,4010,4010,4010,4010,289
|
|
20241101,143800,373942355,4010,4015,4015,4010,585
|
|
20241101,143700,371595785,4015,4015,4015,4015,288
|
|
20241101,143600,370439465,4010,4010,4010,4010,857
|
|
20241101,143500,367002895,4010,4015,4015,4010,290
|
|
20241101,143400,365839265,4015,4010,4015,4010,388
|
|
20241101,143300,364281945,4010,4010,4010,4010,245
|
|
20241101,143200,363299495,4010,4010,4010,4010,288
|
|
20241101,143100,362144615,4010,4010,4010,4010,288
|
|
20241101,143000,360989735,4010,4010,4010,4010,288
|
|
20241101,142900,359834855,4010,4010,4010,4010,288
|
|
20241101,142800,358679975,4005,4010,4010,4005,1377
|
|
20241101,142700,353163205,4010,4005,4010,4005,700
|
|
20241101,142600,350356480,4005,4010,4010,4005,289
|
|
20241101,142500,349198315,4000,4010,4010,4000,1044
|
|
20241101,142400,345017375,4005,4010,4010,4005,688
|
|
20241101,142300,342260495,4010,4010,4010,4010,289
|
|
20241101,142200,341101605,4005,4005,4005,4005,866
|
|
20241101,142100,337633275,4005,4005,4005,4000,289
|
|
20241101,142000,336475835,4005,4005,4005,4005,288
|
|
20241101,141900,335322395,4005,4010,4010,4005,288
|
|
20241101,141800,334168235,4000,4010,4010,4000,299
|
|
20241101,141700,332969355,4010,4010,4010,4005,350
|
|
20241101,141600,331566145,4010,4005,4010,4005,226
|
|
20241101,141500,330660295,4005,4010,4010,4005,344
|
|
20241101,141400,329281855,4010,4005,4010,4005,281
|
|
20241101,141300,328155730,4005,4005,4005,4005,288
|
|
20241101,141200,327002290,4005,4005,4005,4005,288
|
|
20241101,141100,325848850,4005,4005,4005,4005,288
|
|
20241101,141000,324695410,4005,4005,4005,4005,144
|
|
20241101,140900,324118690,4010,4010,4010,4010,0
|
|
20241101,140800,324118690,4010,4010,4010,4010,0
|
|
20241101,140700,324118690,4010,4010,4010,4010,0
|
|
20241101,140600,324118690,4010,4010,4010,4010,0
|
|
20241101,140500,324118690,4010,4005,4010,4005,3
|
|
20241101,140400,324106670,4010,4005,4010,4005,500
|
|
20241101,140300,322101690,4010,4005,4010,4005,1000
|
|
20241101,140200,318094335,4010,4010,4010,4010,0
|
|
20241101,140100,318094335,4010,4010,4010,4010,0
|
|
20241101,140000,318094335,4010,4010,4010,4010,0
|
|
20241101,135900,318094335,4010,4010,4010,4010,0
|
|
20241101,135800,318094335,4010,4010,4010,4010,0
|
|
20241101,135700,318094335,4010,4010,4010,4010,0
|
|
20241101,135600,318094335,4010,4010,4010,4010,0
|
|
20241101,135500,318094335,4010,4010,4010,4010,0
|
|
20241101,135400,318094335,4010,4010,4010,4010,0
|
|
20241101,135300,318094335,4010,4005,4010,4005,1001
|
|
20241101,135200,314085325,4005,4005,4005,4005,0
|
|
20241101,135100,314085325,4005,4005,4005,4005,2020
|
|
20241101,135000,305995225,4005,4005,4005,4005,1312
|
|
20241101,134900,300740665,4005,4005,4005,4005,501
|
|
20241101,134800,298734160,4000,3995,4000,3995,2501
|
|
20241101,134700,288731515,3995,3995,3995,3995,1
|
|
20241101,134600,288727520,3995,3995,3995,3995,0
|
|
20241101,134500,288727520,3995,3995,3995,3995,0
|
|
20241101,134400,288727520,3995,3995,3995,3995,0
|
|
20241101,134300,288727520,3995,3995,3995,3995,1
|
|
20241101,134200,288723525,3975,3990,3990,3975,25
|
|
20241101,134100,288624120,4000,3995,4000,3995,1000
|
|
20241101,134000,284624500,3995,3995,4000,3995,2550
|
|
20241101,133900,274432250,3995,3995,3995,3995,12
|
|
20241101,133800,274384310,3995,3980,3995,3980,1000
|
|
20241101,133700,270392400,3975,3975,3975,3975,0
|
|
20241101,133600,270392400,3975,3970,3975,3970,579
|
|
20241101,133500,268091325,3975,3975,3975,3975,1011
|
|
20241101,133400,264072600,3980,3980,3980,3980,0
|
|
20241101,133300,264072600,3980,3980,3980,3980,0
|
|
20241101,133200,264072600,3980,3985,3985,3980,66
|
|
20241101,133100,263809905,3990,3990,3990,3990,0
|
|
20241101,133000,263809905,3990,3990,3990,3990,0
|
|
20241101,132900,263809905,3990,3990,3990,3990,0
|
|
20241101,132800,263809905,3990,3990,3990,3990,1
|
|
20241101,132700,263805915,3985,3985,3985,3985,179
|
|
20241101,132600,263092600,3990,3990,3990,3990,1
|
|
20241101,132500,263088610,3985,3985,3990,3985,303
|
|
20241101,132400,261881150,3990,3990,3990,3990,1
|
|
20241101,132300,261877160,3985,3985,3985,3985,1
|
|
20241101,132200,261873175,3995,3995,3995,3995,1250
|
|
20241101,132100,256879425,3995,3990,3995,3990,231
|
|
20241101,132000,255957730,3990,3985,3990,3985,2042
|
|
20241101,131900,247817855,3980,3980,3980,3980,0
|
|
20241101,131800,247817855,3980,3980,3980,3980,1259
|
|
20241101,131700,242807035,3975,3975,3975,3975,310
|
|
20241101,131600,241574785,3980,3980,3980,3980,5
|
|
20241101,131500,241554885,3980,3980,3980,3980,1
|
|
20241101,131400,241550905,3975,3975,3975,3975,1
|
|
20241101,131300,241546930,3980,3980,3980,3980,0
|
|
20241101,131200,241546930,3980,3980,3980,3980,0
|
|
20241101,131100,241546930,3980,3980,3980,3980,0
|
|
20241101,131000,241546930,3980,3980,3980,3980,6
|
|
20241101,130900,241523050,3980,3980,3980,3980,0
|
|
20241101,130800,241523050,3980,3980,3980,3980,0
|
|
20241101,130700,241523050,3980,3980,3980,3980,0
|
|
20241101,130600,241523050,3980,3980,3980,3980,0
|
|
20241101,130500,241523050,3980,3980,3980,3980,0
|
|
20241101,130400,241523050,3980,3980,3980,3980,1
|
|
20241101,130300,241519070,3980,3980,3980,3980,0
|
|
20241101,130200,241519070,3980,3980,3980,3980,0
|
|
20241101,130100,241519070,3980,3980,3980,3980,0
|
|
20241101,130000,241519070,3980,3980,3980,3980,0
|
|
20241101,125900,241519070,3980,3980,3980,3980,1
|
|
20241101,125800,241515090,3975,3975,3975,3975,60
|
|
20241101,125700,241276590,3980,3980,3980,3980,0
|
|
20241101,125600,241276590,3980,3980,3980,3980,0
|
|
20241101,125500,241276590,3980,3980,3980,3980,1
|
|
20241101,125400,241272610,3980,3980,3980,3980,80
|
|
20241101,125300,240954210,3980,3980,3980,3980,0
|
|
20241101,125200,240954210,3980,3980,3980,3980,0
|
|
20241101,125100,240954210,3980,3980,3980,3980,0
|
|
20241101,125000,240954210,3980,3980,3980,3980,1
|
|
20241101,124900,240950230,3975,3975,3975,3975,0
|
|
20241101,124800,240950230,3975,3975,3975,3975,179
|
|
20241101,124700,240238705,3970,3970,3970,3970,1000
|
|
20241101,124600,236268705,3970,3975,3975,3970,102
|
|
20241101,124500,235863265,3975,3975,3975,3975,30
|
|
20241101,124400,235744015,3975,3975,3975,3975,100
|
|
20241101,124300,235346515,3975,3975,3975,3975,0
|
|
20241101,124200,235346515,3975,3975,3975,3975,20
|
|
20241101,124100,235267015,3975,3975,3975,3975,0
|
|
20241101,124000,235267015,3975,3975,3975,3975,0
|
|
20241101,123900,235267015,3975,3970,3975,3970,319
|
|
20241101,123800,234000575,3975,3975,3975,3975,0
|
|
20241101,123700,234000575,3975,3975,3975,3970,98
|
|
20241101,123600,233611505,3970,3975,3975,3970,18
|
|
20241101,123500,233539995,3975,3970,3975,3970,2
|
|
20241101,123400,233532050,3975,3970,3975,3970,1006
|
|
20241101,123300,229538225,3975,3975,3975,3970,1012
|
|
20241101,123200,225520550,3970,3970,3970,3970,30
|
|
20241101,123100,225401450,3975,3975,3975,3975,4
|
|
20241101,123000,225385550,3975,3975,3975,3975,0
|
|
20241101,122900,225385550,3975,3975,3975,3975,0
|
|
20241101,122800,225385550,3975,3975,3975,3975,0
|
|
20241101,122700,225385550,3975,3970,3975,3970,426
|
|
20241101,122600,223693805,3970,3970,3970,3970,2986
|
|
20241101,122500,211839385,3970,3970,3970,3970,0
|
|
20241101,122400,211839385,3970,3975,3975,3970,153
|
|
20241101,122300,211231705,3975,3975,3975,3975,0
|
|
20241101,122200,211231705,3975,3975,3975,3975,6
|
|
20241101,122100,211207855,3975,3975,3975,3975,0
|
|
20241101,122000,211207855,3975,3975,3975,3975,0
|
|
20241101,121900,211207855,3975,3975,3975,3975,50
|
|
20241101,121800,211009105,3975,3975,3975,3975,4
|
|
20241101,121700,210993205,3975,3975,3975,3975,60
|
|
20241101,121600,210754705,3975,3975,3975,3975,31
|
|
20241101,121500,210631480,3975,3975,3975,3975,7
|
|
20241101,121400,210603655,3975,3975,3975,3975,0
|
|
20241101,121300,210603655,3975,3975,3975,3975,0
|
|
20241101,121200,210603655,3975,3975,3975,3975,300
|
|
20241101,121100,209411155,3975,3975,3975,3975,1
|
|
20241101,121000,209407180,3975,3975,3975,3975,0
|
|
20241101,120900,209407180,3975,3975,3975,3975,12
|
|
20241101,120800,209359480,3975,3975,3975,3975,0
|
|
20241101,120700,209359480,3975,3975,3975,3975,22
|
|
20241101,120600,209272030,3975,3975,3975,3975,7
|
|
20241101,120500,209244205,3975,3975,3975,3975,1
|
|
20241101,120400,209240230,3970,3970,3970,3970,0
|
|
20241101,120300,209240230,3970,3970,3970,3970,10
|
|
20241101,120200,209200530,3970,3970,3970,3970,0
|
|
20241101,120100,209200530,3970,3970,3970,3970,100
|
|
20241101,120000,208803530,3975,3975,3975,3975,1692
|
|
20241101,115900,202077830,3975,3975,3975,3975,0
|
|
20241101,115800,202077830,3975,3975,3975,3975,100
|
|
20241101,115700,201680330,3980,3980,3980,3980,0
|
|
20241101,115600,201680330,3980,3980,3980,3980,0
|
|
20241101,115500,201680330,3980,3980,3980,3980,667
|
|
20241101,115400,199025670,3980,3980,3980,3980,5
|
|
20241101,115300,199005770,3985,3985,3985,3985,0
|
|
20241101,115200,199005770,3985,3985,3985,3985,0
|
|
20241101,115100,199005770,3985,3985,3985,3985,0
|
|
20241101,115000,199005770,3985,3985,3985,3985,0
|
|
20241101,114900,199005770,3985,3985,3985,3985,0
|
|
20241101,114800,199005770,3985,3985,3985,3985,21
|
|
20241101,114700,198922085,3985,3985,3985,3985,30
|
|
20241101,114600,198802535,3985,3985,3985,3985,10
|
|
20241101,114500,198762685,3985,3985,3985,3985,0
|
|
20241101,114400,198762685,3985,3985,3985,3985,0
|
|
20241101,114300,198762685,3985,3985,3985,3985,0
|
|
20241101,114200,198762685,3985,3985,3985,3985,0
|
|
20241101,114100,198762685,3985,3985,3985,3985,0
|
|
20241101,114000,198762685,3985,3985,3985,3985,42
|
|
20241101,113900,198595315,3985,3985,3985,3985,0
|
|
20241101,113800,198595315,3985,3985,3985,3985,0
|
|
20241101,113700,198595315,3985,3985,3985,3985,0
|
|
20241101,113600,198595315,3985,3985,3985,3985,0
|
|
20241101,113500,198595315,3985,3985,3985,3985,0
|
|
20241101,113400,198595315,3985,3985,3985,3985,0
|
|
20241101,113300,198595315,3985,3985,3985,3985,0
|
|
20241101,113200,198595315,3985,3985,3985,3985,0
|
|
20241101,113100,198595315,3985,3985,3985,3985,0
|
|
20241101,113000,198595315,3985,3985,3985,3985,0
|
|
20241101,112900,198595315,3985,3980,3985,3980,31
|
|
20241101,112800,198471860,3980,3980,3980,3980,22
|
|
20241101,112700,198384300,3980,3980,3980,3980,862
|
|
20241101,112600,194953540,3980,3980,3980,3980,0
|
|
20241101,112500,194953540,3980,3980,3980,3980,0
|
|
20241101,112400,194953540,3980,3980,3980,3980,0
|
|
20241101,112300,194953540,3980,3980,3980,3980,0
|
|
20241101,112200,194953540,3980,3980,3980,3980,16
|
|
20241101,112100,194889860,3980,3980,3980,3980,0
|
|
20241101,112000,194889860,3980,3980,3980,3980,111
|
|
20241101,111900,194448080,3980,3980,3980,3980,0
|
|
20241101,111800,194448080,3980,3980,3980,3980,0
|
|
20241101,111700,194448080,3980,3980,3980,3980,0
|
|
20241101,111600,194448080,3980,3980,3980,3980,0
|
|
20241101,111500,194448080,3980,3975,3980,3975,2
|
|
20241101,111400,194440125,3980,3980,3980,3980,6
|
|
20241101,111300,194416245,3980,3980,3980,3980,0
|
|
20241101,111200,194416245,3980,3980,3980,3980,0
|
|
20241101,111100,194416245,3980,3980,3980,3980,50
|
|
20241101,111000,194217245,3980,3980,3980,3980,10
|
|
20241101,110900,194177445,3980,3980,3980,3980,0
|
|
20241101,110800,194177445,3980,3980,3980,3980,0
|
|
20241101,110700,194177445,3980,3980,3980,3980,0
|
|
20241101,110600,194177445,3980,3980,3980,3980,0
|
|
20241101,110500,194177445,3980,3980,3980,3980,1
|
|
20241101,110400,194173465,3975,3975,3975,3975,0
|
|
20241101,110300,194173465,3975,3975,3975,3975,1
|
|
20241101,110200,194169490,3975,3975,3975,3975,65
|
|
20241101,110100,193911115,3975,3975,3975,3975,2100
|
|
20241101,110000,185563615,3975,3975,3975,3975,0
|
|
20241101,105900,185563615,3975,3975,3975,3975,100
|
|
20241101,105800,185166115,3975,3975,3975,3975,200
|
|
20241101,105700,184371115,3970,3970,3970,3970,200
|
|
20241101,105600,183577115,3975,3980,3980,3975,1039
|
|
20241101,105500,179447070,3980,3980,3980,3980,15
|
|
20241101,105400,179387370,3985,3985,3985,3985,1
|
|
20241101,105300,179383385,3985,3985,3985,3985,0
|
|
20241101,105200,179383385,3985,3985,3985,3985,50
|
|
20241101,105100,179184135,3985,3985,3985,3985,1
|
|
20241101,105000,179180150,3985,3985,3985,3985,0
|
|
20241101,104900,179180150,3985,3985,3985,3985,10
|
|
20241101,104800,179140300,3975,3975,3975,3975,0
|
|
20241101,104700,179140300,3975,3975,3975,3975,0
|
|
20241101,104600,179140300,3975,3980,3980,3975,9
|
|
20241101,104500,179104485,3980,3980,3980,3980,0
|
|
20241101,104400,179104485,3980,3980,3980,3980,0
|
|
20241101,104300,179104485,3980,3980,3980,3980,1
|
|
20241101,104200,179100505,3965,3965,3965,3965,0
|
|
20241101,104100,179100505,3965,3980,3980,3965,5000
|
|
20241101,104000,159269105,3985,3985,3985,3970,512
|
|
20241101,103900,157236285,3985,3985,3985,3985,13
|
|
20241101,103800,157184480,3985,3985,3985,3985,25
|
|
20241101,103700,157084855,3985,3985,3985,3985,210
|
|
20241101,103600,156248005,3985,3970,3985,3970,2
|
|
20241101,103500,156240050,3970,3980,3980,3970,13600
|
|
20241101,103400,102232515,3990,3990,3990,3990,0
|
|
20241101,103300,102232515,3990,3990,3990,3990,0
|
|
20241101,103200,102232515,3990,3990,3990,3990,0
|
|
20241101,103100,102232515,3990,3985,3990,3985,258
|
|
20241101,103000,101204370,3990,3990,3990,3990,0
|
|
20241101,102900,101204370,3990,3990,3990,3990,240
|
|
20241101,102800,100246770,3985,3985,3985,3985,0
|
|
20241101,102700,100246770,3985,3985,3985,3985,102
|
|
20241101,102600,99840300,3985,3980,3985,3980,983
|
|
20241101,102500,95923050,3985,3985,3985,3985,18
|
|
20241101,102400,95851320,3985,3985,3985,3985,0
|
|
20241101,102300,95851320,3985,3985,3990,3985,172
|
|
20241101,102200,95165865,3985,3985,3985,3985,14
|
|
20241101,102100,95110075,3990,3990,3990,3990,0
|
|
20241101,102000,95110075,3990,3990,3990,3990,1
|
|
20241101,101900,95106085,3985,3985,3985,3985,0
|
|
20241101,101800,95106085,3985,3985,3985,3980,341
|
|
20241101,101700,93747620,3990,3990,3990,3990,1
|
|
20241101,101600,93743630,3985,3985,3985,3985,0
|
|
20241101,101500,93743630,3985,3985,3985,3985,12
|
|
20241101,101400,93695810,3990,3995,3995,3990,258
|
|
20241101,101300,92665115,4000,4000,4000,4000,0
|
|
20241101,101200,92665115,4000,4000,4000,4000,0
|
|
20241101,101100,92665115,4000,3995,4000,3995,2
|
|
20241101,101000,92657120,3995,3985,3995,3985,25
|
|
20241101,100900,92557415,4000,4000,4000,4000,0
|
|
20241101,100800,92557415,4000,4000,4000,4000,0
|
|
20241101,100700,92557415,4000,4000,4000,4000,1
|
|
20241101,100600,92553415,4000,3995,4000,3995,6
|
|
20241101,100500,92529440,3995,3995,3995,3995,36
|
|
20241101,100400,92385620,4000,3990,4000,3990,1178
|
|
20241101,100300,87681715,3990,3990,3990,3990,0
|
|
20241101,100200,87681715,3990,3980,3990,3980,2001
|
|
20241101,100100,79717725,3980,3980,3980,3980,0
|
|
20241101,100000,79717725,3980,3980,3980,3980,0
|
|
20241101,095900,79717725,3980,3980,3980,3980,0
|
|
20241101,095800,79717725,3980,3990,3990,3980,1101
|
|
20241101,095700,75335215,3985,3985,3990,3985,99
|
|
20241101,095600,74940695,3990,3990,3990,3990,2
|
|
20241101,095500,74932715,3990,3990,3990,3990,3
|
|
20241101,095400,74920745,3985,3985,3985,3985,0
|
|
20241101,095300,74920745,3985,3985,3985,3985,200
|
|
20241101,095200,74123745,4000,4000,4000,4000,12
|
|
20241101,095100,74075745,4000,4000,4000,4000,1
|
|
20241101,095000,74071745,4000,4000,4000,4000,300
|
|
20241101,094900,72871745,4000,4000,4000,4000,0
|
|
20241101,094800,72871745,4000,4000,4000,4000,0
|
|
20241101,094700,72871745,4000,4000,4000,4000,0
|
|
20241101,094600,72871745,4000,4000,4000,4000,0
|
|
20241101,094500,72871745,4000,4000,4000,4000,5
|
|
20241101,094400,72851745,3995,3995,3995,3995,0
|
|
20241101,094300,72851745,3995,4000,4000,3995,28
|
|
20241101,094200,72739870,3980,3990,3990,3980,1023
|
|
20241101,094100,68668230,3990,3995,3995,3990,240
|
|
20241101,094000,67710475,4000,4000,4000,4000,2
|
|
20241101,093900,67702475,3995,3995,3995,3995,0
|
|
20241101,093800,67702475,3995,4000,4005,3995,1016
|
|
20241101,093700,63638475,4000,4000,4000,4000,5
|
|
20241101,093600,63618475,3995,3995,3995,3995,1005
|
|
20241101,093500,59603500,3995,3990,3995,3990,3003
|
|
20241101,093400,47621475,3990,3985,3990,3985,3
|
|
20241101,093300,47609510,3990,3990,3990,3990,1
|
|
20241101,093200,47605520,3985,3990,3990,3985,50
|
|
20241101,093100,47406265,3985,3985,3985,3985,23
|
|
20241101,093000,47314610,3985,3985,3985,3985,13
|
|
20241101,092900,47262805,3975,3975,3975,3975,0
|
|
20241101,092800,47262805,3975,3975,3975,3975,451
|
|
20241101,092700,45470080,3975,3980,3980,3975,158
|
|
20241101,092600,44842025,3985,3990,3990,3985,101
|
|
20241101,092500,44439040,3990,3990,3990,3990,1
|
|
20241101,092400,44435050,3985,3975,3990,3975,1535
|
|
20241101,092300,38333395,3975,3990,3990,3975,2319
|
|
20241101,092200,29107545,3990,3990,3990,3990,0
|
|
20241101,092100,29107545,3990,3990,3990,3990,0
|
|
20241101,092000,29107545,3990,3985,3990,3985,21
|
|
20241101,091900,29023855,3985,3985,3985,3985,0
|
|
20241101,091800,29023855,3985,3985,3985,3985,0
|
|
20241101,091700,29023855,3985,3985,3985,3980,330
|
|
20241101,091600,27710055,3985,3985,3985,3985,0
|
|
20241101,091500,27710055,3985,3985,3985,3985,0
|
|
20241101,091400,27710055,3985,3985,3985,3985,0
|
|
20241101,091300,27710055,3985,3985,3985,3985,59
|
|
20241101,091200,27474940,3990,3990,3990,3990,0
|
|
20241101,091100,27474940,3990,3990,3990,3990,1
|
|
20241101,091000,27470950,3980,3990,3990,3980,40
|
|
20241101,090900,27311450,3990,3990,3990,3990,1000
|
|
20241101,090800,23321450,3990,3980,3990,3980,61
|
|
20241101,090700,23078610,3980,3980,3980,3980,71
|
|
20241101,090600,22796030,3980,3980,3980,3980,2100
|
|
20241101,090500,14438030,3980,3980,3995,3980,240
|
|
20241101,090400,13482800,3985,3975,3985,3975,355
|
|
20241101,090300,12071585,3975,3975,3975,3975,151
|
|
20241101,090200,11471360,3980,3980,3980,3980,102
|
|
20241101,090100,11065400,3970,3980,3985,3970,917
|
|
20241101,090000,7417345,3985,3995,3995,3980,1861
|