598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185500,23112170,2040,2040,2040,2040,434
|
|
20241101,185400,23112170,2040,2040,2040,2040,0
|
|
20241101,185300,23112170,2040,2040,2040,2040,0
|
|
20241101,185200,23112170,2040,2040,2040,2040,0
|
|
20241101,185100,23112170,2040,2040,2040,2040,0
|
|
20241101,185000,23112170,2040,2040,2040,2040,0
|
|
20241101,184900,23112170,2040,2040,2040,2040,0
|
|
20241101,184800,23112170,2040,2040,2040,2040,0
|
|
20241101,184700,23112170,2040,2040,2040,2040,0
|
|
20241101,184600,23112170,2040,2040,2040,2040,0
|
|
20241101,184500,23112170,2040,2040,2040,2040,0
|
|
20241101,184400,23112170,2040,2040,2040,2040,0
|
|
20241101,184300,23112170,2040,2040,2040,2040,0
|
|
20241101,184200,23112170,2040,2040,2040,2040,0
|
|
20241101,184100,23112170,2040,2040,2040,2040,0
|
|
20241101,184000,23112170,2040,2040,2040,2040,0
|
|
20241101,183900,23112170,2040,2040,2040,2040,0
|
|
20241101,183800,23112170,2040,2040,2040,2040,0
|
|
20241101,183700,23112170,2040,2040,2040,2040,0
|
|
20241101,183600,23112170,2040,2040,2040,2040,0
|
|
20241101,183500,23112170,2040,2040,2040,2040,0
|
|
20241101,183400,23112170,2040,2040,2040,2040,0
|
|
20241101,183300,23112170,2040,2040,2040,2040,0
|
|
20241101,183200,23112170,2040,2040,2040,2040,0
|
|
20241101,183100,23112170,2040,2040,2040,2040,0
|
|
20241101,183000,23112170,2040,2040,2040,2040,0
|
|
20241101,182900,23112170,2040,2040,2040,2040,0
|
|
20241101,182800,23112170,2040,2040,2040,2040,0
|
|
20241101,182700,23112170,2040,2040,2040,2040,0
|
|
20241101,182600,23112170,2040,2040,2040,2040,0
|
|
20241101,182500,23112170,2040,2040,2040,2040,434
|
|
20241101,182400,23112170,2040,2040,2040,2040,0
|
|
20241101,182300,23112170,2040,2040,2040,2040,0
|
|
20241101,182200,23112170,2040,2040,2040,2040,0
|
|
20241101,182100,23112170,2040,2040,2040,2040,0
|
|
20241101,182000,23112170,2040,2040,2040,2040,0
|
|
20241101,181900,23112170,2040,2040,2040,2040,0
|
|
20241101,181800,23112170,2040,2040,2040,2040,0
|
|
20241101,181700,23112170,2040,2040,2040,2040,0
|
|
20241101,181600,23112170,2040,2040,2040,2040,0
|
|
20241101,181500,23112170,2040,2040,2040,2040,0
|
|
20241101,181400,23112170,2040,2040,2040,2040,0
|
|
20241101,181300,23112170,2040,2040,2040,2040,0
|
|
20241101,181200,23112170,2040,2040,2040,2040,0
|
|
20241101,181100,23112170,2040,2040,2040,2040,0
|
|
20241101,181000,23112170,2040,2040,2040,2040,0
|
|
20241101,180900,23112170,2040,2040,2040,2040,0
|
|
20241101,180800,23112170,2040,2040,2040,2040,0
|
|
20241101,180700,23112170,2040,2040,2040,2040,0
|
|
20241101,180600,23112170,2040,2040,2040,2040,0
|
|
20241101,180500,23112170,2040,2040,2040,2040,0
|
|
20241101,180400,23112170,2040,2040,2040,2040,0
|
|
20241101,180300,23112170,2040,2040,2040,2040,0
|
|
20241101,180200,23112170,2040,2040,2040,2040,0
|
|
20241101,180100,23112170,2040,2040,2040,2040,0
|
|
20241101,180000,23112170,2040,2040,2040,2040,0
|
|
20241101,175900,23112170,2040,2040,2040,2040,0
|
|
20241101,175800,23112170,2040,2040,2040,2040,0
|
|
20241101,175700,23112170,2040,2040,2040,2040,0
|
|
20241101,175600,23112170,2040,2040,2040,2040,0
|
|
20241101,175500,23112170,2040,2040,2040,2040,434
|
|
20241101,175400,23112170,2040,2040,2040,2040,0
|
|
20241101,175300,23112170,2040,2040,2040,2040,0
|
|
20241101,175200,23112170,2040,2040,2040,2040,0
|
|
20241101,175100,23112170,2040,2040,2040,2040,0
|
|
20241101,175000,23112170,2040,2040,2040,2040,0
|
|
20241101,174900,23112170,2040,2040,2040,2040,0
|
|
20241101,174800,23112170,2040,2040,2040,2040,0
|
|
20241101,174700,23112170,2040,2040,2040,2040,0
|
|
20241101,174600,23112170,2040,2040,2040,2040,0
|
|
20241101,174500,23112170,2040,2040,2040,2040,0
|
|
20241101,174400,23112170,2040,2040,2040,2040,0
|
|
20241101,174300,23112170,2040,2040,2040,2040,0
|
|
20241101,174200,23112170,2040,2040,2040,2040,0
|
|
20241101,174100,23112170,2040,2040,2040,2040,0
|
|
20241101,174000,23112170,2040,2040,2040,2040,0
|
|
20241101,173900,23112170,2040,2040,2040,2040,0
|
|
20241101,173800,23112170,2040,2040,2040,2040,0
|
|
20241101,173700,23112170,2040,2040,2040,2040,0
|
|
20241101,173600,23112170,2040,2040,2040,2040,0
|
|
20241101,173500,23112170,2040,2040,2040,2040,0
|
|
20241101,173400,23112170,2040,2040,2040,2040,0
|
|
20241101,173300,23112170,2040,2040,2040,2040,0
|
|
20241101,173200,23112170,2040,2040,2040,2040,0
|
|
20241101,173100,23112170,2040,2040,2040,2040,0
|
|
20241101,173000,23112170,2040,2040,2040,2040,0
|
|
20241101,172900,23112170,2040,2040,2040,2040,0
|
|
20241101,172800,23112170,2040,2040,2040,2040,0
|
|
20241101,172700,23112170,2040,2040,2040,2040,0
|
|
20241101,172600,23112170,2040,2040,2040,2040,0
|
|
20241101,172500,23112170,2040,2040,2040,2040,434
|
|
20241101,172400,23112170,2040,2040,2040,2040,0
|
|
20241101,172300,23112170,2040,2040,2040,2040,0
|
|
20241101,172200,23112170,2040,2040,2040,2040,0
|
|
20241101,172100,23112170,2040,2040,2040,2040,0
|
|
20241101,172000,23112170,2040,2040,2040,2040,0
|
|
20241101,171900,23112170,2040,2040,2040,2040,0
|
|
20241101,171800,23112170,2040,2040,2040,2040,0
|
|
20241101,171700,23112170,2040,2040,2040,2040,0
|
|
20241101,171600,23112170,2040,2040,2040,2040,0
|
|
20241101,171500,23112170,2040,2040,2040,2040,0
|
|
20241101,171400,23112170,2040,2040,2040,2040,0
|
|
20241101,171300,23112170,2040,2040,2040,2040,0
|
|
20241101,171200,23112170,2040,2040,2040,2040,0
|
|
20241101,171100,23112170,2040,2040,2040,2040,0
|
|
20241101,171000,23112170,2040,2040,2040,2040,0
|
|
20241101,170900,23112170,2040,2040,2040,2040,0
|
|
20241101,170800,23112170,2040,2040,2040,2040,0
|
|
20241101,170700,23112170,2040,2040,2040,2040,0
|
|
20241101,170600,23112170,2040,2040,2040,2040,0
|
|
20241101,170500,23112170,2040,2040,2040,2040,0
|
|
20241101,170400,23112170,2040,2040,2040,2040,0
|
|
20241101,170300,23112170,2040,2040,2040,2040,0
|
|
20241101,170200,23112170,2040,2040,2040,2040,0
|
|
20241101,170100,23112170,2040,2040,2040,2040,0
|
|
20241101,170000,23112170,2040,2040,2040,2040,0
|
|
20241101,165900,23112170,2040,2040,2040,2040,0
|
|
20241101,165800,23112170,2040,2040,2040,2040,0
|
|
20241101,165700,23112170,2040,2040,2040,2040,0
|
|
20241101,165600,23112170,2040,2040,2040,2040,0
|
|
20241101,165500,23112170,2040,2040,2040,2040,434
|
|
20241101,165400,23112170,2040,2040,2040,2040,0
|
|
20241101,165300,23112170,2040,2040,2040,2040,0
|
|
20241101,165200,23112170,2040,2040,2040,2040,0
|
|
20241101,165100,23112170,2040,2040,2040,2040,0
|
|
20241101,165000,23112170,2040,2040,2040,2040,0
|
|
20241101,164900,23112170,2040,2040,2040,2040,0
|
|
20241101,164800,23112170,2040,2040,2040,2040,0
|
|
20241101,164700,23112170,2040,2040,2040,2040,0
|
|
20241101,164600,23112170,2040,2040,2040,2040,0
|
|
20241101,164500,23112170,2040,2040,2040,2040,0
|
|
20241101,164400,23112170,2040,2040,2040,2040,0
|
|
20241101,164300,23112170,2040,2040,2040,2040,0
|
|
20241101,164200,23112170,2040,2040,2040,2040,0
|
|
20241101,164100,23112170,2040,2040,2040,2040,0
|
|
20241101,164000,23112170,2040,2040,2040,2040,0
|
|
20241101,163900,23112170,2040,2040,2040,2040,0
|
|
20241101,163800,23112170,2040,2040,2040,2040,0
|
|
20241101,163700,23112170,2040,2040,2040,2040,0
|
|
20241101,163600,23112170,2040,2040,2040,2040,0
|
|
20241101,163500,23112170,2040,2040,2040,2040,0
|
|
20241101,163400,23112170,2040,2040,2040,2040,0
|
|
20241101,163300,23112170,2040,2040,2040,2040,0
|
|
20241101,163200,23112170,2040,2040,2040,2040,0
|
|
20241101,163100,23112170,2040,2040,2040,2040,0
|
|
20241101,163000,23112170,2040,2040,2040,2040,0
|
|
20241101,162900,23112170,2040,2040,2040,2040,0
|
|
20241101,162800,23112170,2040,2040,2040,2040,0
|
|
20241101,162700,23112170,2040,2040,2040,2040,0
|
|
20241101,162600,23112170,2040,2040,2040,2040,0
|
|
20241101,162500,23112170,2040,2040,2040,2040,434
|
|
20241101,162400,23112170,2040,2040,2040,2040,0
|
|
20241101,162300,23112170,2040,2040,2040,2040,0
|
|
20241101,162200,23112170,2040,2040,2040,2040,0
|
|
20241101,162100,23112170,2040,2040,2040,2040,0
|
|
20241101,162000,23112170,2040,2040,2040,2040,0
|
|
20241101,161900,23112170,2040,2040,2040,2040,0
|
|
20241101,161800,23112170,2040,2040,2040,2040,0
|
|
20241101,161700,23112170,2040,2040,2040,2040,0
|
|
20241101,161600,23112170,2040,2040,2040,2040,0
|
|
20241101,161500,23112170,2040,2040,2040,2040,0
|
|
20241101,161400,23112170,2040,2040,2040,2040,0
|
|
20241101,161300,23112170,2040,2040,2040,2040,0
|
|
20241101,161200,23112170,2040,2040,2040,2040,0
|
|
20241101,161100,23112170,2040,2040,2040,2040,0
|
|
20241101,161000,23112170,2040,2040,2040,2040,0
|
|
20241101,160900,23112170,2040,2040,2040,2040,0
|
|
20241101,160800,23112170,2040,2040,2040,2040,0
|
|
20241101,160700,23112170,2040,2040,2040,2040,0
|
|
20241101,160600,23112170,2040,2040,2040,2040,0
|
|
20241101,160500,23112170,2040,2040,2040,2040,0
|
|
20241101,160400,23112170,2040,2040,2040,2040,0
|
|
20241101,160300,23112170,2040,2040,2040,2040,0
|
|
20241101,160200,23112170,2040,2040,2040,2040,0
|
|
20241101,160100,23112170,2040,2040,2040,2040,0
|
|
20241101,160000,23112170,2040,2040,2040,2040,0
|
|
20241101,155900,23112170,2040,2040,2040,2040,0
|
|
20241101,155800,23112170,2040,2040,2040,2040,0
|
|
20241101,155700,23112170,2040,2040,2040,2040,0
|
|
20241101,155600,23112170,2040,2040,2040,2040,0
|
|
20241101,155500,23112170,2040,2040,2040,2040,434
|
|
20241101,155400,23112170,2040,2040,2040,2040,0
|
|
20241101,155300,23112170,2040,2040,2040,2040,0
|
|
20241101,155200,23112170,2040,2040,2040,2040,0
|
|
20241101,155100,23112170,2040,2040,2040,2040,0
|
|
20241101,155000,23112170,2040,2040,2040,2040,0
|
|
20241101,154900,23112170,2040,2040,2040,2040,0
|
|
20241101,154800,23112170,2040,2040,2040,2040,0
|
|
20241101,154700,23112170,2040,2040,2040,2040,0
|
|
20241101,154600,23112170,2040,2040,2040,2040,0
|
|
20241101,154500,23112170,2040,2040,2040,2040,0
|
|
20241101,154400,23112170,2040,2040,2040,2040,0
|
|
20241101,154300,23112170,2040,2040,2040,2040,0
|
|
20241101,154200,23112170,2040,2040,2040,2040,0
|
|
20241101,154100,23112170,2040,2040,2040,2040,0
|
|
20241101,154000,23112170,2040,2040,2040,2040,0
|
|
20241101,153900,23112170,2040,2040,2040,2040,0
|
|
20241101,153800,23112170,2040,2040,2040,2040,0
|
|
20241101,153700,23112170,2040,2040,2040,2040,0
|
|
20241101,153600,23112170,2040,2040,2040,2040,0
|
|
20241101,153500,23112170,2040,2040,2040,2040,0
|
|
20241101,153400,23112170,2040,2040,2040,2040,0
|
|
20241101,153300,23112170,2040,2040,2040,2040,0
|
|
20241101,153200,23112170,2040,2040,2040,2040,0
|
|
20241101,153100,23112170,2040,2040,2040,2040,0
|
|
20241101,153000,23112170,2040,2040,2040,2040,434
|
|
20241101,152900,22226810,2030,2030,2030,2030,0
|
|
20241101,152800,22226810,2030,2030,2030,2030,0
|
|
20241101,152700,22226810,2030,2030,2030,2030,0
|
|
20241101,152600,22226810,2030,2030,2030,2030,0
|
|
20241101,152500,22226810,2030,2030,2030,2030,0
|
|
20241101,152400,22226810,2030,2030,2030,2030,0
|
|
20241101,152300,22226810,2030,2030,2030,2030,0
|
|
20241101,152200,22226810,2030,2030,2030,2030,0
|
|
20241101,152100,22226810,2030,2030,2030,2030,0
|
|
20241101,152000,22226810,2030,2030,2030,2030,0
|
|
20241101,151900,22226810,2030,2030,2030,2030,0
|
|
20241101,151800,22226810,2030,2030,2030,2030,0
|
|
20241101,151700,22226810,2030,2030,2030,2030,0
|
|
20241101,151600,22226810,2030,2030,2030,2030,0
|
|
20241101,151500,22226810,2030,2030,2030,2030,1
|
|
20241101,151400,22224780,2035,2035,2035,2035,25
|
|
20241101,151300,22173905,2030,2030,2030,2030,50
|
|
20241101,151200,22072405,2030,2030,2030,2030,10
|
|
20241101,151100,22052105,2030,2030,2030,2030,3
|
|
20241101,151000,22046015,2030,2030,2030,2030,7
|
|
20241101,150900,22031805,2030,2030,2030,2030,61
|
|
20241101,150800,21907975,2025,2025,2025,2025,0
|
|
20241101,150700,21907975,2025,2025,2025,2025,0
|
|
20241101,150600,21907975,2025,2025,2025,2025,0
|
|
20241101,150500,21907975,2025,2030,2030,2025,10
|
|
20241101,150400,21887720,2030,2030,2030,2030,0
|
|
20241101,150300,21887720,2030,2030,2030,2030,0
|
|
20241101,150200,21887720,2030,2030,2030,2030,0
|
|
20241101,150100,21887720,2030,2030,2030,2030,2
|
|
20241101,150000,21883660,2030,2030,2030,2030,7
|
|
20241101,145900,21869450,2025,2025,2025,2025,3
|
|
20241101,145800,21863375,2025,2025,2025,2025,0
|
|
20241101,145700,21863375,2025,2025,2025,2025,0
|
|
20241101,145600,21863375,2025,2025,2025,2025,0
|
|
20241101,145500,21863375,2025,2025,2025,2025,0
|
|
20241101,145400,21863375,2025,2025,2025,2025,0
|
|
20241101,145300,21863375,2025,2025,2025,2025,0
|
|
20241101,145200,21863375,2025,2025,2025,2025,0
|
|
20241101,145100,21863375,2025,2025,2025,2025,499
|
|
20241101,145000,20852900,2025,2025,2025,2025,0
|
|
20241101,144900,20852900,2025,2025,2025,2025,2
|
|
20241101,144800,20848850,2025,2025,2025,2025,200
|
|
20241101,144700,20443850,2025,2025,2025,2025,48
|
|
20241101,144600,20346650,2025,2025,2025,2025,0
|
|
20241101,144500,20346650,2025,2025,2025,2025,0
|
|
20241101,144400,20346650,2025,2025,2025,2025,0
|
|
20241101,144300,20346650,2025,2025,2025,2025,0
|
|
20241101,144200,20346650,2025,2025,2025,2025,0
|
|
20241101,144100,20346650,2025,2025,2025,2025,0
|
|
20241101,144000,20346650,2025,2025,2025,2025,0
|
|
20241101,143900,20346650,2025,2025,2025,2025,0
|
|
20241101,143800,20346650,2025,2025,2025,2025,0
|
|
20241101,143700,20346650,2025,2025,2025,2025,0
|
|
20241101,143600,20346650,2025,2025,2025,2025,0
|
|
20241101,143500,20346650,2025,2025,2025,2025,0
|
|
20241101,143400,20346650,2025,2025,2025,2025,0
|
|
20241101,143300,20346650,2025,2025,2025,2025,0
|
|
20241101,143200,20346650,2025,2025,2025,2025,0
|
|
20241101,143100,20346650,2025,2025,2025,2025,0
|
|
20241101,143000,20346650,2025,2025,2025,2025,0
|
|
20241101,142900,20346650,2025,2025,2025,2025,0
|
|
20241101,142800,20346650,2025,2025,2025,2025,143
|
|
20241101,142700,20057075,2030,2030,2030,2030,157
|
|
20241101,142600,19738365,2030,2030,2030,2030,0
|
|
20241101,142500,19738365,2030,2030,2030,2030,0
|
|
20241101,142400,19738365,2030,2030,2030,2030,0
|
|
20241101,142300,19738365,2030,2030,2030,2030,143
|
|
20241101,142200,19448075,2030,2030,2030,2030,100
|
|
20241101,142100,19245075,2030,2030,2030,2030,0
|
|
20241101,142000,19245075,2030,2030,2030,2030,0
|
|
20241101,141900,19245075,2030,2030,2030,2030,258
|
|
20241101,141800,18721335,2030,2030,2030,2030,11
|
|
20241101,141700,18699005,2030,2030,2030,2030,3
|
|
20241101,141600,18692915,2030,2030,2030,2030,0
|
|
20241101,141500,18692915,2030,2030,2030,2030,0
|
|
20241101,141400,18692915,2030,2030,2030,2030,500
|
|
20241101,141300,17677915,2035,2035,2035,2035,1
|
|
20241101,141200,17675880,2030,2030,2030,2030,0
|
|
20241101,141100,17675880,2030,2030,2030,2030,0
|
|
20241101,141000,17675880,2030,2030,2030,2030,1615
|
|
20241101,140900,14397430,2035,2035,2035,2035,0
|
|
20241101,140800,14397430,2035,2035,2035,2035,0
|
|
20241101,140700,14397430,2035,2035,2035,2035,4
|
|
20241101,140600,14389290,2030,2030,2030,2030,0
|
|
20241101,140500,14389290,2030,2030,2030,2030,0
|
|
20241101,140400,14389290,2030,2030,2030,2030,510
|
|
20241101,140300,13353990,2030,2030,2030,2030,0
|
|
20241101,140200,13353990,2030,2030,2030,2030,0
|
|
20241101,140100,13353990,2030,2030,2030,2030,0
|
|
20241101,140000,13353990,2030,2030,2030,2030,0
|
|
20241101,135900,13353990,2030,2030,2030,2030,0
|
|
20241101,135800,13353990,2030,2030,2030,2030,0
|
|
20241101,135700,13353990,2030,2030,2030,2030,0
|
|
20241101,135600,13353990,2030,2030,2030,2030,0
|
|
20241101,135500,13353990,2030,2030,2030,2030,0
|
|
20241101,135400,13353990,2030,2030,2030,2030,0
|
|
20241101,135300,13353990,2030,2030,2030,2030,0
|
|
20241101,135200,13353990,2030,2030,2030,2030,4
|
|
20241101,135100,13345870,2035,2035,2035,2035,0
|
|
20241101,135000,13345870,2035,2035,2035,2035,0
|
|
20241101,134900,13345870,2035,2035,2035,2035,6
|
|
20241101,134800,13333660,2030,2030,2030,2030,0
|
|
20241101,134700,13333660,2030,2030,2030,2030,0
|
|
20241101,134600,13333660,2030,2030,2030,2030,0
|
|
20241101,134500,13333660,2030,2030,2030,2030,0
|
|
20241101,134400,13333660,2030,2030,2030,2030,0
|
|
20241101,134300,13333660,2030,2030,2030,2030,0
|
|
20241101,134200,13333660,2030,2030,2030,2030,0
|
|
20241101,134100,13333660,2030,2030,2030,2030,0
|
|
20241101,134000,13333660,2030,2030,2030,2030,0
|
|
20241101,133900,13333660,2030,2030,2030,2030,100
|
|
20241101,133800,13130660,2030,2030,2030,2030,0
|
|
20241101,133700,13130660,2030,2030,2030,2030,0
|
|
20241101,133600,13130660,2030,2030,2030,2030,0
|
|
20241101,133500,13130660,2030,2030,2030,2030,0
|
|
20241101,133400,13130660,2030,2030,2030,2030,0
|
|
20241101,133300,13130660,2030,2030,2030,2030,0
|
|
20241101,133200,13130660,2030,2030,2030,2030,0
|
|
20241101,133100,13130660,2030,2030,2030,2030,0
|
|
20241101,133000,13130660,2030,2030,2030,2030,0
|
|
20241101,132900,13130660,2030,2030,2030,2030,0
|
|
20241101,132800,13130660,2030,2030,2030,2030,0
|
|
20241101,132700,13130660,2030,2030,2030,2030,50
|
|
20241101,132600,13029160,2040,2040,2040,2040,0
|
|
20241101,132500,13029160,2040,2040,2040,2040,0
|
|
20241101,132400,13029160,2040,2040,2040,2040,0
|
|
20241101,132300,13029160,2040,2040,2040,2040,0
|
|
20241101,132200,13029160,2040,2040,2040,2040,150
|
|
20241101,132100,12723160,2040,2040,2040,2040,0
|
|
20241101,132000,12723160,2040,2040,2040,2040,0
|
|
20241101,131900,12723160,2040,2040,2040,2040,0
|
|
20241101,131800,12723160,2040,2040,2040,2040,246
|
|
20241101,131700,12221320,2040,2040,2040,2040,0
|
|
20241101,131600,12221320,2040,2040,2040,2040,0
|
|
20241101,131500,12221320,2040,2040,2040,2040,2
|
|
20241101,131400,12217240,2030,2030,2030,2030,0
|
|
20241101,131300,12217240,2030,2030,2030,2030,0
|
|
20241101,131200,12217240,2030,2030,2030,2030,0
|
|
20241101,131100,12217240,2030,2030,2030,2030,0
|
|
20241101,131000,12217240,2030,2030,2030,2030,0
|
|
20241101,130900,12217240,2030,2030,2030,2030,0
|
|
20241101,130800,12217240,2030,2030,2030,2030,0
|
|
20241101,130700,12217240,2030,2030,2030,2030,0
|
|
20241101,130600,12217240,2030,2030,2030,2030,0
|
|
20241101,130500,12217240,2030,2030,2030,2030,0
|
|
20241101,130400,12217240,2030,2030,2030,2030,0
|
|
20241101,130300,12217240,2030,2030,2030,2030,10
|
|
20241101,130200,12196940,2030,2030,2030,2030,0
|
|
20241101,130100,12196940,2030,2035,2035,2030,100
|
|
20241101,130000,11993460,2035,2035,2035,2035,9
|
|
20241101,125900,11975145,2035,2035,2035,2035,0
|
|
20241101,125800,11975145,2035,2035,2035,2035,0
|
|
20241101,125700,11975145,2035,2035,2035,2035,0
|
|
20241101,125600,11975145,2035,2035,2035,2035,0
|
|
20241101,125500,11975145,2035,2035,2035,2035,0
|
|
20241101,125400,11975145,2035,2035,2035,2035,0
|
|
20241101,125300,11975145,2035,2035,2035,2035,0
|
|
20241101,125200,11975145,2035,2035,2035,2035,0
|
|
20241101,125100,11975145,2035,2035,2035,2035,0
|
|
20241101,125000,11975145,2035,2035,2035,2035,5
|
|
20241101,124900,11964970,2030,2030,2030,2030,99
|
|
20241101,124800,11764000,2030,2030,2030,2030,0
|
|
20241101,124700,11764000,2030,2030,2030,2030,0
|
|
20241101,124600,11764000,2030,2030,2030,2030,0
|
|
20241101,124500,11764000,2030,2030,2030,2030,0
|
|
20241101,124400,11764000,2030,2030,2030,2030,0
|
|
20241101,124300,11764000,2030,2030,2030,2030,0
|
|
20241101,124200,11764000,2030,2030,2030,2030,0
|
|
20241101,124100,11764000,2030,2030,2030,2030,0
|
|
20241101,124000,11764000,2030,2030,2030,2030,20
|
|
20241101,123900,11723400,2030,2030,2030,2030,0
|
|
20241101,123800,11723400,2030,2030,2030,2030,0
|
|
20241101,123700,11723400,2030,2030,2030,2030,0
|
|
20241101,123600,11723400,2030,2030,2030,2030,0
|
|
20241101,123500,11723400,2030,2030,2030,2030,0
|
|
20241101,123400,11723400,2030,2030,2030,2030,0
|
|
20241101,123300,11723400,2030,2030,2030,2030,1
|
|
20241101,123200,11721370,2030,2030,2030,2030,35
|
|
20241101,123100,11650320,2030,2030,2030,2030,0
|
|
20241101,123000,11650320,2030,2030,2030,2030,0
|
|
20241101,122900,11650320,2030,2030,2030,2030,0
|
|
20241101,122800,11650320,2030,2030,2030,2030,0
|
|
20241101,122700,11650320,2030,2030,2030,2030,0
|
|
20241101,122600,11650320,2030,2030,2030,2030,371
|
|
20241101,122500,10897190,2030,2030,2030,2030,0
|
|
20241101,122400,10897190,2030,2030,2030,2030,0
|
|
20241101,122300,10897190,2030,2030,2030,2030,0
|
|
20241101,122200,10897190,2030,2030,2030,2030,0
|
|
20241101,122100,10897190,2030,2030,2030,2030,0
|
|
20241101,122000,10897190,2030,2030,2030,2030,0
|
|
20241101,121900,10897190,2030,2030,2030,2030,0
|
|
20241101,121800,10897190,2030,2030,2030,2030,0
|
|
20241101,121700,10897190,2030,2030,2030,2030,0
|
|
20241101,121600,10897190,2030,2030,2030,2030,1
|
|
20241101,121500,10895160,2035,2035,2035,2035,0
|
|
20241101,121400,10895160,2035,2035,2035,2035,0
|
|
20241101,121300,10895160,2035,2035,2035,2035,0
|
|
20241101,121200,10895160,2035,2035,2035,2035,0
|
|
20241101,121100,10895160,2035,2035,2035,2035,0
|
|
20241101,121000,10895160,2035,2035,2035,2035,0
|
|
20241101,120900,10895160,2035,2035,2035,2035,0
|
|
20241101,120800,10895160,2035,2035,2035,2035,0
|
|
20241101,120700,10895160,2035,2035,2035,2035,5
|
|
20241101,120600,10884985,2035,2035,2035,2035,0
|
|
20241101,120500,10884985,2035,2035,2035,2035,0
|
|
20241101,120400,10884985,2035,2035,2035,2035,0
|
|
20241101,120300,10884985,2035,2035,2035,2035,1
|
|
20241101,120200,10882950,2035,2035,2035,2035,0
|
|
20241101,120100,10882950,2035,2035,2035,2035,0
|
|
20241101,120000,10882950,2035,2035,2035,2035,0
|
|
20241101,115900,10882950,2035,2035,2035,2035,5
|
|
20241101,115800,10872775,2035,2035,2035,2035,0
|
|
20241101,115700,10872775,2035,2035,2035,2035,0
|
|
20241101,115600,10872775,2035,2035,2035,2035,0
|
|
20241101,115500,10872775,2035,2035,2035,2035,2
|
|
20241101,115400,10868705,2035,2035,2035,2035,0
|
|
20241101,115300,10868705,2035,2035,2035,2035,0
|
|
20241101,115200,10868705,2035,2035,2035,2035,0
|
|
20241101,115100,10868705,2035,2035,2035,2035,0
|
|
20241101,115000,10868705,2035,2035,2035,2035,0
|
|
20241101,114900,10868705,2035,2035,2035,2035,0
|
|
20241101,114800,10868705,2035,2035,2035,2035,0
|
|
20241101,114700,10868705,2035,2035,2035,2035,0
|
|
20241101,114600,10868705,2035,2035,2035,2035,24
|
|
20241101,114500,10819865,2035,2035,2035,2035,0
|
|
20241101,114400,10819865,2035,2035,2035,2035,0
|
|
20241101,114300,10819865,2035,2035,2035,2035,27
|
|
20241101,114200,10764920,2035,2035,2035,2035,100
|
|
20241101,114100,10561420,2035,2035,2035,2035,0
|
|
20241101,114000,10561420,2035,2035,2035,2035,0
|
|
20241101,113900,10561420,2035,2035,2035,2035,5
|
|
20241101,113800,10551245,2035,2035,2035,2035,0
|
|
20241101,113700,10551245,2035,2035,2035,2035,0
|
|
20241101,113600,10551245,2035,2035,2035,2035,0
|
|
20241101,113500,10551245,2035,2035,2035,2035,0
|
|
20241101,113400,10551245,2035,2035,2035,2035,0
|
|
20241101,113300,10551245,2035,2035,2035,2035,0
|
|
20241101,113200,10551245,2035,2035,2035,2035,0
|
|
20241101,113100,10551245,2035,2035,2035,2035,0
|
|
20241101,113000,10551245,2035,2035,2035,2035,0
|
|
20241101,112900,10551245,2035,2035,2035,2035,347
|
|
20241101,112800,9845100,2030,2030,2030,2030,0
|
|
20241101,112700,9845100,2030,2030,2030,2030,0
|
|
20241101,112600,9845100,2030,2030,2030,2030,0
|
|
20241101,112500,9845100,2030,2030,2030,2030,0
|
|
20241101,112400,9845100,2030,2030,2030,2030,0
|
|
20241101,112300,9845100,2030,2030,2030,2030,31
|
|
20241101,112200,9782170,2035,2035,2035,2035,300
|
|
20241101,112100,9171670,2035,2035,2035,2035,22
|
|
20241101,112000,9126900,2035,2035,2035,2035,1
|
|
20241101,111900,9124865,2035,2035,2035,2035,80
|
|
20241101,111800,8962065,2035,2035,2035,2035,75
|
|
20241101,111700,8809440,2035,2035,2035,2035,0
|
|
20241101,111600,8809440,2035,2035,2035,2035,0
|
|
20241101,111500,8809440,2035,2035,2035,2035,0
|
|
20241101,111400,8809440,2035,2035,2035,2035,0
|
|
20241101,111300,8809440,2035,2035,2035,2035,0
|
|
20241101,111200,8809440,2035,2035,2035,2035,0
|
|
20241101,111100,8809440,2035,2035,2035,2035,0
|
|
20241101,111000,8809440,2035,2035,2035,2035,0
|
|
20241101,110900,8809440,2035,2035,2035,2035,0
|
|
20241101,110800,8809440,2035,2035,2035,2035,0
|
|
20241101,110700,8809440,2035,2035,2035,2035,0
|
|
20241101,110600,8809440,2035,2035,2035,2035,0
|
|
20241101,110500,8809440,2035,2035,2035,2035,1
|
|
20241101,110400,8807405,2035,2035,2035,2035,1
|
|
20241101,110300,8805370,2035,2035,2035,2035,361
|
|
20241101,110200,8070735,2035,2035,2035,2035,8
|
|
20241101,110100,8054455,2035,2035,2035,2035,0
|
|
20241101,110000,8054455,2035,2035,2035,2035,0
|
|
20241101,105900,8054455,2035,2040,2040,2035,114
|
|
20241101,105800,7821975,2040,2040,2040,2040,196
|
|
20241101,105700,7422135,2035,2040,2040,2035,72
|
|
20241101,105600,7275370,2040,2040,2040,2040,0
|
|
20241101,105500,7275370,2040,2040,2040,2040,0
|
|
20241101,105400,7275370,2040,2040,2040,2040,0
|
|
20241101,105300,7275370,2040,2040,2040,2040,2
|
|
20241101,105200,7271290,2035,2035,2035,2035,0
|
|
20241101,105100,7271290,2035,2035,2035,2035,3
|
|
20241101,105000,7265185,2035,2035,2035,2035,0
|
|
20241101,104900,7265185,2035,2035,2035,2035,0
|
|
20241101,104800,7265185,2035,2035,2035,2035,0
|
|
20241101,104700,7265185,2035,2035,2035,2035,8
|
|
20241101,104600,7248905,2040,2040,2040,2040,0
|
|
20241101,104500,7248905,2040,2040,2040,2040,0
|
|
20241101,104400,7248905,2040,2040,2040,2040,0
|
|
20241101,104300,7248905,2040,2040,2040,2040,0
|
|
20241101,104200,7248905,2040,2040,2040,2040,1
|
|
20241101,104100,7246865,2035,2035,2035,2035,99
|
|
20241101,104000,7045400,2030,2030,2030,2030,5
|
|
20241101,103900,7035250,2030,2030,2030,2030,95
|
|
20241101,103800,6842400,2030,2030,2030,2030,0
|
|
20241101,103700,6842400,2030,2030,2030,2030,11
|
|
20241101,103600,6820070,2030,2030,2030,2030,190
|
|
20241101,103500,6434370,2030,2030,2030,2030,0
|
|
20241101,103400,6434370,2030,2030,2030,2030,0
|
|
20241101,103300,6434370,2030,2030,2030,2030,0
|
|
20241101,103200,6434370,2030,2030,2030,2030,0
|
|
20241101,103100,6434370,2030,2030,2030,2030,7
|
|
20241101,103000,6420160,2030,2030,2030,2030,0
|
|
20241101,102900,6420160,2030,2030,2030,2030,5
|
|
20241101,102800,6410010,2030,2030,2030,2030,36
|
|
20241101,102700,6336930,2030,2030,2030,2030,0
|
|
20241101,102600,6336930,2030,2030,2030,2030,16
|
|
20241101,102500,6304450,2030,2030,2030,2030,0
|
|
20241101,102400,6304450,2030,2030,2030,2030,323
|
|
20241101,102300,5648760,2035,2035,2035,2035,0
|
|
20241101,102200,5648760,2035,2035,2035,2035,0
|
|
20241101,102100,5648760,2035,2035,2035,2035,0
|
|
20241101,102000,5648760,2035,2035,2035,2035,0
|
|
20241101,101900,5648760,2035,2035,2035,2035,203
|
|
20241101,101800,5235655,2035,2035,2035,2035,4
|
|
20241101,101700,5227515,2040,2040,2040,2040,196
|
|
20241101,101600,4827675,2040,2040,2040,2040,60
|
|
20241101,101500,4705275,2035,2035,2035,2035,0
|
|
20241101,101400,4705275,2035,2035,2035,2035,0
|
|
20241101,101300,4705275,2035,2035,2035,2035,0
|
|
20241101,101200,4705275,2035,2035,2035,2035,0
|
|
20241101,101100,4705275,2035,2035,2035,2035,0
|
|
20241101,101000,4705275,2035,2035,2035,2035,0
|
|
20241101,100900,4705275,2035,2035,2035,2035,0
|
|
20241101,100800,4705275,2035,2035,2035,2035,46
|
|
20241101,100700,4611665,2040,2040,2040,2040,0
|
|
20241101,100600,4611665,2040,2040,2040,2040,0
|
|
20241101,100500,4611665,2040,2040,2040,2040,2
|
|
20241101,100400,4607585,2035,2035,2035,2035,0
|
|
20241101,100300,4607585,2035,2035,2035,2035,0
|
|
20241101,100200,4607585,2035,2035,2035,2035,0
|
|
20241101,100100,4607585,2035,2035,2035,2035,1000
|
|
20241101,100000,2572585,2040,2040,2040,2040,2
|
|
20241101,095900,2568505,2040,2040,2040,2040,0
|
|
20241101,095800,2568505,2040,2040,2040,2040,0
|
|
20241101,095700,2568505,2040,2040,2040,2040,0
|
|
20241101,095600,2568505,2040,2040,2040,2040,45
|
|
20241101,095500,2476705,2040,2040,2040,2040,7
|
|
20241101,095400,2462425,2040,2040,2040,2040,0
|
|
20241101,095300,2462425,2040,2040,2040,2040,0
|
|
20241101,095200,2462425,2040,2040,2040,2040,0
|
|
20241101,095100,2462425,2040,2040,2040,2040,0
|
|
20241101,095000,2462425,2040,2040,2040,2040,0
|
|
20241101,094900,2462425,2040,2040,2040,2040,0
|
|
20241101,094800,2462425,2040,2040,2040,2040,0
|
|
20241101,094700,2462425,2040,2040,2040,2040,151
|
|
20241101,094600,2154385,2040,2040,2040,2040,0
|
|
20241101,094500,2154385,2040,2040,2040,2040,1
|
|
20241101,094400,2152345,2040,2040,2040,2040,0
|
|
20241101,094300,2152345,2040,2040,2040,2040,2
|
|
20241101,094200,2148265,2040,2040,2040,2040,86
|
|
20241101,094100,1972825,2040,2040,2040,2040,0
|
|
20241101,094000,1972825,2040,2040,2040,2040,0
|
|
20241101,093900,1972825,2040,2040,2040,2040,0
|
|
20241101,093800,1972825,2040,2040,2040,2040,0
|
|
20241101,093700,1972825,2040,2040,2040,2040,4
|
|
20241101,093600,1964665,2040,2040,2040,2040,51
|
|
20241101,093500,1860625,2040,2040,2040,2040,1
|
|
20241101,093400,1858585,2035,2035,2035,2035,2
|
|
20241101,093300,1854515,2035,2035,2035,2035,0
|
|
20241101,093200,1854515,2035,2035,2035,2035,0
|
|
20241101,093100,1854515,2035,2035,2035,2035,2
|
|
20241101,093000,1850445,2035,2035,2035,2035,0
|
|
20241101,092900,1850445,2035,2035,2035,2035,0
|
|
20241101,092800,1850445,2035,2035,2035,2035,0
|
|
20241101,092700,1850445,2035,2035,2035,2035,2
|
|
20241101,092600,1846375,2040,2040,2040,2040,215
|
|
20241101,092500,1407775,2040,2040,2040,2040,0
|
|
20241101,092400,1407775,2040,2040,2040,2040,41
|
|
20241101,092300,1324135,2040,2040,2040,2040,0
|
|
20241101,092200,1324135,2040,2040,2040,2040,0
|
|
20241101,092100,1324135,2040,2040,2040,2040,8
|
|
20241101,092000,1307815,2035,2035,2035,2035,0
|
|
20241101,091900,1307815,2035,2035,2035,2035,23
|
|
20241101,091800,1261010,2035,2035,2035,2035,0
|
|
20241101,091700,1261010,2035,2035,2035,2035,0
|
|
20241101,091600,1261010,2035,2035,2035,2035,0
|
|
20241101,091500,1261010,2035,2035,2035,2035,8
|
|
20241101,091400,1244730,2035,2035,2035,2035,0
|
|
20241101,091300,1244730,2035,2035,2035,2035,0
|
|
20241101,091200,1244730,2035,2035,2035,2035,2
|
|
20241101,091100,1240660,2035,2035,2035,2035,0
|
|
20241101,091000,1240660,2035,2035,2035,2035,0
|
|
20241101,090900,1240660,2035,2035,2035,2035,0
|
|
20241101,090800,1240660,2035,2035,2035,2035,0
|
|
20241101,090700,1240660,2035,2035,2035,2035,0
|
|
20241101,090600,1240660,2035,2035,2035,2035,265
|
|
20241101,090500,701385,2040,2040,2040,2035,4
|
|
20241101,090400,693235,2045,2045,2045,2045,0
|
|
20241101,090300,693235,2045,2045,2045,2045,0
|
|
20241101,090200,693235,2045,2045,2045,2045,0
|
|
20241101,090100,693235,2045,2040,2045,2040,5
|
|
20241101,090000,683030,2045,2045,2045,2045,334
|