676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201300,297524995,3910,3910,3910,3910,2116
|
|
20241101,201200,297524995,3910,3910,3910,3910,0
|
|
20241101,201100,297524995,3910,3910,3910,3910,0
|
|
20241101,201000,297524995,3910,3910,3910,3910,0
|
|
20241101,200900,297524995,3910,3910,3910,3910,0
|
|
20241101,200800,297524995,3910,3910,3910,3910,0
|
|
20241101,200700,297524995,3910,3910,3910,3910,0
|
|
20241101,200600,297524995,3910,3910,3910,3910,0
|
|
20241101,200500,297524995,3910,3910,3910,3910,0
|
|
20241101,200400,297524995,3910,3910,3910,3910,0
|
|
20241101,200300,297524995,3910,3910,3910,3910,0
|
|
20241101,200200,297524995,3910,3910,3910,3910,0
|
|
20241101,200100,297524995,3910,3910,3910,3910,0
|
|
20241101,200000,297524995,3910,3910,3910,3910,0
|
|
20241101,195900,297524995,3910,3910,3910,3910,0
|
|
20241101,195800,297524995,3910,3910,3910,3910,0
|
|
20241101,195700,297524995,3910,3910,3910,3910,0
|
|
20241101,195600,297524995,3910,3910,3910,3910,0
|
|
20241101,195500,297524995,3910,3910,3910,3910,0
|
|
20241101,195400,297524995,3910,3910,3910,3910,0
|
|
20241101,195300,297524995,3910,3910,3910,3910,0
|
|
20241101,195200,297524995,3910,3910,3910,3910,0
|
|
20241101,195100,297524995,3910,3910,3910,3910,0
|
|
20241101,195000,297524995,3910,3910,3910,3910,0
|
|
20241101,194900,297524995,3910,3910,3910,3910,0
|
|
20241101,194800,297524995,3910,3910,3910,3910,0
|
|
20241101,194700,297524995,3910,3910,3910,3910,0
|
|
20241101,194600,297524995,3910,3910,3910,3910,0
|
|
20241101,194500,297524995,3910,3910,3910,3910,0
|
|
20241101,194400,297524995,3910,3910,3910,3910,0
|
|
20241101,194300,297524995,3910,3910,3910,3910,2116
|
|
20241101,194200,297524995,3910,3910,3910,3910,0
|
|
20241101,194100,297524995,3910,3910,3910,3910,0
|
|
20241101,194000,297524995,3910,3910,3910,3910,0
|
|
20241101,193900,297524995,3910,3910,3910,3910,0
|
|
20241101,193800,297524995,3910,3910,3910,3910,0
|
|
20241101,193700,297524995,3910,3910,3910,3910,0
|
|
20241101,193600,297524995,3910,3910,3910,3910,0
|
|
20241101,193500,297524995,3910,3910,3910,3910,0
|
|
20241101,193400,297524995,3910,3910,3910,3910,0
|
|
20241101,193300,297524995,3910,3910,3910,3910,0
|
|
20241101,193200,297524995,3910,3910,3910,3910,0
|
|
20241101,193100,297524995,3910,3910,3910,3910,0
|
|
20241101,193000,297524995,3910,3910,3910,3910,0
|
|
20241101,192900,297524995,3910,3910,3910,3910,0
|
|
20241101,192800,297524995,3910,3910,3910,3910,0
|
|
20241101,192700,297524995,3910,3910,3910,3910,0
|
|
20241101,192600,297524995,3910,3910,3910,3910,0
|
|
20241101,192500,297524995,3910,3910,3910,3910,0
|
|
20241101,192400,297524995,3910,3910,3910,3910,0
|
|
20241101,192300,297524995,3910,3910,3910,3910,0
|
|
20241101,192200,297524995,3910,3910,3910,3910,0
|
|
20241101,192100,297524995,3910,3910,3910,3910,0
|
|
20241101,192000,297524995,3910,3910,3910,3910,0
|
|
20241101,191900,297524995,3910,3910,3910,3910,0
|
|
20241101,191800,297524995,3910,3910,3910,3910,0
|
|
20241101,191700,297524995,3910,3910,3910,3910,0
|
|
20241101,191600,297524995,3910,3910,3910,3910,0
|
|
20241101,191500,297524995,3910,3910,3910,3910,0
|
|
20241101,191400,297524995,3910,3910,3910,3910,0
|
|
20241101,191300,297524995,3910,3910,3910,3910,2116
|
|
20241101,191200,297524995,3910,3910,3910,3910,0
|
|
20241101,191100,297524995,3910,3910,3910,3910,0
|
|
20241101,191000,297524995,3910,3910,3910,3910,0
|
|
20241101,190900,297524995,3910,3910,3910,3910,0
|
|
20241101,190800,297524995,3910,3910,3910,3910,0
|
|
20241101,190700,297524995,3910,3910,3910,3910,0
|
|
20241101,190600,297524995,3910,3910,3910,3910,0
|
|
20241101,190500,297524995,3910,3910,3910,3910,0
|
|
20241101,190400,297524995,3910,3910,3910,3910,0
|
|
20241101,190300,297524995,3910,3910,3910,3910,0
|
|
20241101,190200,297524995,3910,3910,3910,3910,0
|
|
20241101,190100,297524995,3910,3910,3910,3910,0
|
|
20241101,190000,297524995,3910,3910,3910,3910,0
|
|
20241101,185900,297524995,3910,3910,3910,3910,0
|
|
20241101,185800,297524995,3910,3910,3910,3910,0
|
|
20241101,185700,297524995,3910,3910,3910,3910,0
|
|
20241101,185600,297524995,3910,3910,3910,3910,0
|
|
20241101,185500,297524995,3910,3910,3910,3910,0
|
|
20241101,185400,297524995,3910,3910,3910,3910,0
|
|
20241101,185300,297524995,3910,3910,3910,3910,0
|
|
20241101,185200,297524995,3910,3910,3910,3910,0
|
|
20241101,185100,297524995,3910,3910,3910,3910,0
|
|
20241101,185000,297524995,3910,3910,3910,3910,0
|
|
20241101,184900,297524995,3910,3910,3910,3910,0
|
|
20241101,184800,297524995,3910,3910,3910,3910,0
|
|
20241101,184700,297524995,3910,3910,3910,3910,0
|
|
20241101,184600,297524995,3910,3910,3910,3910,0
|
|
20241101,184500,297524995,3910,3910,3910,3910,0
|
|
20241101,184400,297524995,3910,3910,3910,3910,0
|
|
20241101,184300,297524995,3910,3910,3910,3910,2116
|
|
20241101,184200,297524995,3910,3910,3910,3910,0
|
|
20241101,184100,297524995,3910,3910,3910,3910,0
|
|
20241101,184000,297524995,3910,3910,3910,3910,0
|
|
20241101,183900,297524995,3910,3910,3910,3910,0
|
|
20241101,183800,297524995,3910,3910,3910,3910,0
|
|
20241101,183700,297524995,3910,3910,3910,3910,0
|
|
20241101,183600,297524995,3910,3910,3910,3910,0
|
|
20241101,183500,297524995,3910,3910,3910,3910,0
|
|
20241101,183400,297524995,3910,3910,3910,3910,0
|
|
20241101,183300,297524995,3910,3910,3910,3910,0
|
|
20241101,183200,297524995,3910,3910,3910,3910,0
|
|
20241101,183100,297524995,3910,3910,3910,3910,0
|
|
20241101,183000,297524995,3910,3910,3910,3910,0
|
|
20241101,182900,297524995,3910,3910,3910,3910,0
|
|
20241101,182800,297524995,3910,3910,3910,3910,0
|
|
20241101,182700,297524995,3910,3910,3910,3910,0
|
|
20241101,182600,297524995,3910,3910,3910,3910,0
|
|
20241101,182500,297524995,3910,3910,3910,3910,0
|
|
20241101,182400,297524995,3910,3910,3910,3910,0
|
|
20241101,182300,297524995,3910,3910,3910,3910,0
|
|
20241101,182200,297524995,3910,3910,3910,3910,0
|
|
20241101,182100,297524995,3910,3910,3910,3910,0
|
|
20241101,182000,297524995,3910,3910,3910,3910,0
|
|
20241101,181900,297524995,3910,3910,3910,3910,0
|
|
20241101,181800,297524995,3910,3910,3910,3910,0
|
|
20241101,181700,297524995,3910,3910,3910,3910,0
|
|
20241101,181600,297524995,3910,3910,3910,3910,0
|
|
20241101,181500,297524995,3910,3910,3910,3910,0
|
|
20241101,181400,297524995,3910,3910,3910,3910,0
|
|
20241101,181300,297524995,3910,3910,3910,3910,2116
|
|
20241101,181200,297524995,3910,3910,3910,3910,0
|
|
20241101,181100,297524995,3910,3910,3910,3910,0
|
|
20241101,181000,297524995,3910,3910,3910,3910,0
|
|
20241101,180900,297524995,3910,3910,3910,3910,0
|
|
20241101,180800,297524995,3910,3910,3910,3910,0
|
|
20241101,180700,297524995,3910,3910,3910,3910,0
|
|
20241101,180600,297524995,3910,3910,3910,3910,0
|
|
20241101,180500,297524995,3910,3910,3910,3910,0
|
|
20241101,180400,297524995,3910,3910,3910,3910,0
|
|
20241101,180300,297524995,3910,3910,3910,3910,0
|
|
20241101,180200,297524995,3910,3910,3910,3910,0
|
|
20241101,180100,297524995,3910,3910,3910,3910,0
|
|
20241101,180000,297524995,3910,3910,3910,3910,0
|
|
20241101,175900,297524995,3910,3910,3910,3910,0
|
|
20241101,175800,297524995,3910,3910,3910,3910,0
|
|
20241101,175700,297524995,3910,3910,3910,3910,0
|
|
20241101,175600,297524995,3910,3910,3910,3910,0
|
|
20241101,175500,297524995,3910,3910,3910,3910,0
|
|
20241101,175400,297524995,3910,3910,3910,3910,0
|
|
20241101,175300,297524995,3910,3910,3910,3910,0
|
|
20241101,175200,297524995,3910,3910,3910,3910,0
|
|
20241101,175100,297524995,3910,3910,3910,3910,0
|
|
20241101,175000,297524995,3910,3910,3910,3910,0
|
|
20241101,174900,297524995,3910,3910,3910,3910,0
|
|
20241101,174800,297524995,3910,3910,3910,3910,0
|
|
20241101,174700,297524995,3910,3910,3910,3910,0
|
|
20241101,174600,297524995,3910,3910,3910,3910,0
|
|
20241101,174500,297524995,3910,3910,3910,3910,0
|
|
20241101,174400,297524995,3910,3910,3910,3910,0
|
|
20241101,174300,297524995,3910,3910,3910,3910,2116
|
|
20241101,174200,297524995,3910,3910,3910,3910,0
|
|
20241101,174100,297524995,3910,3910,3910,3910,0
|
|
20241101,174000,297524995,3910,3910,3910,3910,0
|
|
20241101,173900,297524995,3910,3910,3910,3910,0
|
|
20241101,173800,297524995,3910,3910,3910,3910,0
|
|
20241101,173700,297524995,3910,3910,3910,3910,0
|
|
20241101,173600,297524995,3910,3910,3910,3910,0
|
|
20241101,173500,297524995,3910,3910,3910,3910,0
|
|
20241101,173400,297524995,3910,3910,3910,3910,0
|
|
20241101,173300,297524995,3910,3910,3910,3910,0
|
|
20241101,173200,297524995,3910,3910,3910,3910,0
|
|
20241101,173100,297524995,3910,3910,3910,3910,0
|
|
20241101,173000,297524995,3910,3910,3910,3910,0
|
|
20241101,172900,297524995,3910,3910,3910,3910,0
|
|
20241101,172800,297524995,3910,3910,3910,3910,0
|
|
20241101,172700,297524995,3910,3910,3910,3910,0
|
|
20241101,172600,297524995,3910,3910,3910,3910,0
|
|
20241101,172500,297524995,3910,3910,3910,3910,0
|
|
20241101,172400,297524995,3910,3910,3910,3910,0
|
|
20241101,172300,297524995,3910,3910,3910,3910,0
|
|
20241101,172200,297524995,3910,3910,3910,3910,0
|
|
20241101,172100,297524995,3910,3910,3910,3910,0
|
|
20241101,172000,297524995,3910,3910,3910,3910,0
|
|
20241101,171900,297524995,3910,3910,3910,3910,0
|
|
20241101,171800,297524995,3910,3910,3910,3910,0
|
|
20241101,171700,297524995,3910,3910,3910,3910,0
|
|
20241101,171600,297524995,3910,3910,3910,3910,0
|
|
20241101,171500,297524995,3910,3910,3910,3910,0
|
|
20241101,171400,297524995,3910,3910,3910,3910,0
|
|
20241101,171300,297524995,3910,3910,3910,3910,2116
|
|
20241101,171200,297524995,3910,3910,3910,3910,0
|
|
20241101,171100,297524995,3910,3910,3910,3910,0
|
|
20241101,171000,297524995,3910,3910,3910,3910,0
|
|
20241101,170900,297524995,3910,3910,3910,3910,0
|
|
20241101,170800,297524995,3910,3910,3910,3910,0
|
|
20241101,170700,297524995,3910,3910,3910,3910,0
|
|
20241101,170600,297524995,3910,3910,3910,3910,0
|
|
20241101,170500,297524995,3910,3910,3910,3910,0
|
|
20241101,170400,297524995,3910,3910,3910,3910,0
|
|
20241101,170300,297524995,3910,3910,3910,3910,0
|
|
20241101,170200,297524995,3910,3910,3910,3910,0
|
|
20241101,170100,297524995,3910,3910,3910,3910,0
|
|
20241101,170000,297524995,3910,3910,3910,3910,0
|
|
20241101,165900,297524995,3910,3910,3910,3910,0
|
|
20241101,165800,297524995,3910,3910,3910,3910,0
|
|
20241101,165700,297524995,3910,3910,3910,3910,0
|
|
20241101,165600,297524995,3910,3910,3910,3910,0
|
|
20241101,165500,297524995,3910,3910,3910,3910,0
|
|
20241101,165400,297524995,3910,3910,3910,3910,0
|
|
20241101,165300,297524995,3910,3910,3910,3910,0
|
|
20241101,165200,297524995,3910,3910,3910,3910,0
|
|
20241101,165100,297524995,3910,3910,3910,3910,0
|
|
20241101,165000,297524995,3910,3910,3910,3910,0
|
|
20241101,164900,297524995,3910,3910,3910,3910,0
|
|
20241101,164800,297524995,3910,3910,3910,3910,0
|
|
20241101,164700,297524995,3910,3910,3910,3910,0
|
|
20241101,164600,297524995,3910,3910,3910,3910,0
|
|
20241101,164500,297524995,3910,3910,3910,3910,0
|
|
20241101,164400,297524995,3910,3910,3910,3910,0
|
|
20241101,164300,297524995,3910,3910,3910,3910,2116
|
|
20241101,164200,297524995,3910,3910,3910,3910,0
|
|
20241101,164100,297524995,3910,3910,3910,3910,0
|
|
20241101,164000,297524995,3910,3910,3910,3910,0
|
|
20241101,163900,297524995,3910,3910,3910,3910,0
|
|
20241101,163800,297524995,3910,3910,3910,3910,0
|
|
20241101,163700,297524995,3910,3910,3910,3910,0
|
|
20241101,163600,297524995,3910,3910,3910,3910,0
|
|
20241101,163500,297524995,3910,3910,3910,3910,0
|
|
20241101,163400,297524995,3910,3910,3910,3910,0
|
|
20241101,163300,297524995,3910,3910,3910,3910,0
|
|
20241101,163200,297524995,3910,3910,3910,3910,0
|
|
20241101,163100,297524995,3910,3910,3910,3910,0
|
|
20241101,163000,297524995,3910,3910,3910,3910,0
|
|
20241101,162900,297524995,3910,3910,3910,3910,0
|
|
20241101,162800,297524995,3910,3910,3910,3910,0
|
|
20241101,162700,297524995,3910,3910,3910,3910,0
|
|
20241101,162600,297524995,3910,3910,3910,3910,0
|
|
20241101,162500,297524995,3910,3910,3910,3910,0
|
|
20241101,162400,297524995,3910,3910,3910,3910,0
|
|
20241101,162300,297524995,3910,3910,3910,3910,0
|
|
20241101,162200,297524995,3910,3910,3910,3910,0
|
|
20241101,162100,297524995,3910,3910,3910,3910,0
|
|
20241101,162000,297524995,3910,3910,3910,3910,0
|
|
20241101,161900,297524995,3910,3910,3910,3910,0
|
|
20241101,161800,297524995,3910,3910,3910,3910,0
|
|
20241101,161700,297524995,3910,3910,3910,3910,0
|
|
20241101,161600,297524995,3910,3910,3910,3910,0
|
|
20241101,161500,297524995,3910,3910,3910,3910,0
|
|
20241101,161400,297524995,3910,3910,3910,3910,0
|
|
20241101,161300,297524995,3910,3910,3910,3910,2116
|
|
20241101,161200,297524995,3910,3910,3910,3910,0
|
|
20241101,161100,297524995,3910,3910,3910,3910,0
|
|
20241101,161000,297524995,3910,3910,3910,3910,0
|
|
20241101,160900,297524995,3910,3910,3910,3910,0
|
|
20241101,160800,297524995,3910,3910,3910,3910,0
|
|
20241101,160700,297524995,3910,3910,3910,3910,0
|
|
20241101,160600,297524995,3910,3910,3910,3910,0
|
|
20241101,160500,297524995,3910,3910,3910,3910,0
|
|
20241101,160400,297524995,3910,3910,3910,3910,0
|
|
20241101,160300,297524995,3910,3910,3910,3910,0
|
|
20241101,160200,297524995,3910,3910,3910,3910,0
|
|
20241101,160100,297524995,3910,3910,3910,3910,0
|
|
20241101,160000,297524995,3910,3910,3910,3910,0
|
|
20241101,155900,297524995,3910,3910,3910,3910,0
|
|
20241101,155800,297524995,3910,3910,3910,3910,0
|
|
20241101,155700,297524995,3910,3910,3910,3910,0
|
|
20241101,155600,297524995,3910,3910,3910,3910,0
|
|
20241101,155500,297524995,3910,3910,3910,3910,0
|
|
20241101,155400,297524995,3910,3910,3910,3910,0
|
|
20241101,155300,297524995,3910,3910,3910,3910,0
|
|
20241101,155200,297524995,3910,3910,3910,3910,0
|
|
20241101,155100,297524995,3910,3910,3910,3910,0
|
|
20241101,155000,297524995,3910,3910,3910,3910,0
|
|
20241101,154900,297524995,3910,3910,3910,3910,0
|
|
20241101,154800,297524995,3910,3910,3910,3910,0
|
|
20241101,154700,297524995,3910,3910,3910,3910,0
|
|
20241101,154600,297524995,3910,3910,3910,3910,0
|
|
20241101,154500,297524995,3910,3910,3910,3910,0
|
|
20241101,154400,297524995,3910,3910,3910,3910,0
|
|
20241101,154300,297524995,3910,3910,3910,3910,2116
|
|
20241101,154200,297524995,3910,3910,3910,3910,0
|
|
20241101,154100,297524995,3910,3910,3910,3910,0
|
|
20241101,154000,297524995,3910,3910,3910,3910,0
|
|
20241101,153900,297524995,3910,3910,3910,3910,0
|
|
20241101,153800,297524995,3910,3910,3910,3910,0
|
|
20241101,153700,297524995,3910,3910,3910,3910,0
|
|
20241101,153600,297524995,3910,3910,3910,3910,0
|
|
20241101,153500,297524995,3910,3910,3910,3910,0
|
|
20241101,153400,297524995,3910,3910,3910,3910,0
|
|
20241101,153300,297524995,3910,3910,3910,3910,0
|
|
20241101,153200,297524995,3910,3910,3910,3910,0
|
|
20241101,153100,297524995,3910,3910,3910,3910,0
|
|
20241101,153000,297524995,3910,3910,3910,3910,2116
|
|
20241101,152900,289251435,3910,3910,3910,3910,0
|
|
20241101,152800,289251435,3910,3910,3910,3910,0
|
|
20241101,152700,289251435,3910,3910,3910,3910,0
|
|
20241101,152600,289251435,3910,3910,3910,3910,0
|
|
20241101,152500,289251435,3910,3910,3910,3910,0
|
|
20241101,152400,289251435,3910,3910,3910,3910,0
|
|
20241101,152300,289251435,3910,3910,3910,3910,0
|
|
20241101,152200,289251435,3910,3910,3910,3910,0
|
|
20241101,152100,289251435,3910,3910,3910,3910,0
|
|
20241101,152000,289251435,3910,3910,3910,3910,0
|
|
20241101,151900,289251435,3910,3915,3915,3910,125
|
|
20241101,151800,288762320,3895,3895,3895,3895,0
|
|
20241101,151700,288762320,3895,3895,3895,3895,0
|
|
20241101,151600,288762320,3895,3895,3895,3895,0
|
|
20241101,151500,288762320,3895,3895,3895,3895,0
|
|
20241101,151400,288762320,3895,3895,3895,3895,261
|
|
20241101,151300,287745725,3915,3900,3915,3895,130
|
|
20241101,151200,287238500,3910,3910,3910,3910,0
|
|
20241101,151100,287238500,3910,3910,3910,3910,0
|
|
20241101,151000,287238500,3910,3910,3910,3910,0
|
|
20241101,150900,287238500,3910,3910,3910,3910,0
|
|
20241101,150800,287238500,3910,3910,3910,3910,0
|
|
20241101,150700,287238500,3910,3910,3910,3910,0
|
|
20241101,150600,287238500,3910,3910,3910,3910,1
|
|
20241101,150500,287234590,3895,3895,3895,3895,0
|
|
20241101,150400,287234590,3895,3895,3895,3895,0
|
|
20241101,150300,287234590,3895,3895,3895,3895,0
|
|
20241101,150200,287234590,3895,3895,3895,3895,2800
|
|
20241101,150100,276328590,3900,3900,3900,3900,0
|
|
20241101,150000,276328590,3900,3900,3900,3900,2
|
|
20241101,145900,276320790,3915,3915,3915,3915,0
|
|
20241101,145800,276320790,3915,3915,3915,3915,0
|
|
20241101,145700,276320790,3915,3915,3915,3915,0
|
|
20241101,145600,276320790,3915,3915,3915,3915,0
|
|
20241101,145500,276320790,3915,3915,3915,3915,0
|
|
20241101,145400,276320790,3915,3915,3915,3915,0
|
|
20241101,145300,276320790,3915,3915,3915,3915,1
|
|
20241101,145200,276316875,3915,3915,3915,3915,0
|
|
20241101,145100,276316875,3915,3915,3915,3915,0
|
|
20241101,145000,276316875,3915,3915,3915,3915,0
|
|
20241101,144900,276316875,3915,3915,3915,3915,1
|
|
20241101,144800,276312960,3915,3915,3915,3915,0
|
|
20241101,144700,276312960,3915,3915,3915,3915,0
|
|
20241101,144600,276312960,3915,3915,3915,3915,157
|
|
20241101,144500,275698305,3910,3905,3910,3905,876
|
|
20241101,144400,272273195,3905,3905,3905,3905,805
|
|
20241101,144300,269129670,3905,3905,3905,3905,0
|
|
20241101,144200,269129670,3905,3905,3905,3905,0
|
|
20241101,144100,269129670,3905,3895,3905,3895,3089
|
|
20241101,144000,257087730,3895,3895,3895,3895,0
|
|
20241101,143900,257087730,3895,3895,3895,3895,0
|
|
20241101,143800,257087730,3895,3895,3895,3895,1
|
|
20241101,143700,257083835,3885,3885,3885,3885,0
|
|
20241101,143600,257083835,3885,3885,3885,3885,0
|
|
20241101,143500,257083835,3885,3885,3885,3885,0
|
|
20241101,143400,257083835,3885,3885,3885,3885,3
|
|
20241101,143300,257072180,3900,3900,3900,3900,1
|
|
20241101,143200,257068280,3885,3885,3885,3885,0
|
|
20241101,143100,257068280,3885,3885,3885,3885,0
|
|
20241101,143000,257068280,3885,3885,3885,3885,0
|
|
20241101,142900,257068280,3885,3885,3885,3885,0
|
|
20241101,142800,257068280,3885,3885,3885,3885,947
|
|
20241101,142700,253389185,3900,3900,3900,3900,0
|
|
20241101,142600,253389185,3900,3900,3900,3900,0
|
|
20241101,142500,253389185,3900,3900,3900,3900,0
|
|
20241101,142400,253389185,3900,3900,3900,3900,0
|
|
20241101,142300,253389185,3900,3900,3900,3900,0
|
|
20241101,142200,253389185,3900,3900,3900,3900,0
|
|
20241101,142100,253389185,3900,3885,3900,3885,264
|
|
20241101,142000,252361295,3890,3890,3890,3890,10
|
|
20241101,141900,252322395,3885,3885,3885,3885,0
|
|
20241101,141800,252322395,3885,3885,3885,3885,0
|
|
20241101,141700,252322395,3885,3885,3885,3885,0
|
|
20241101,141600,252322395,3885,3885,3885,3885,0
|
|
20241101,141500,252322395,3885,3885,3885,3885,0
|
|
20241101,141400,252322395,3885,3885,3885,3885,0
|
|
20241101,141300,252322395,3885,3885,3885,3885,0
|
|
20241101,141200,252322395,3885,3885,3885,3885,0
|
|
20241101,141100,252322395,3885,3885,3885,3885,0
|
|
20241101,141000,252322395,3885,3885,3885,3885,0
|
|
20241101,140900,252322395,3885,3885,3885,3885,0
|
|
20241101,140800,252322395,3885,3885,3885,3885,0
|
|
20241101,140700,252322395,3885,3885,3885,3885,194
|
|
20241101,140600,251568705,3880,3880,3880,3880,0
|
|
20241101,140500,251568705,3880,3880,3880,3880,0
|
|
20241101,140400,251568705,3880,3880,3880,3880,1
|
|
20241101,140300,251564825,3885,3890,3890,3885,542
|
|
20241101,140200,249457845,3890,3890,3890,3890,91
|
|
20241101,140100,249103855,3905,3905,3905,3905,0
|
|
20241101,140000,249103855,3905,3905,3905,3905,0
|
|
20241101,135900,249103855,3905,3905,3905,3905,0
|
|
20241101,135800,249103855,3905,3905,3905,3905,1
|
|
20241101,135700,249099950,3885,3885,3885,3885,721
|
|
20241101,135600,246298865,3885,3885,3885,3885,50
|
|
20241101,135500,246104615,3885,3885,3885,3880,3151
|
|
20241101,135400,233873725,3905,3905,3905,3905,0
|
|
20241101,135300,233873725,3905,3905,3905,3905,0
|
|
20241101,135200,233873725,3905,3905,3905,3905,0
|
|
20241101,135100,233873725,3905,3905,3905,3905,0
|
|
20241101,135000,233873725,3905,3905,3905,3905,854
|
|
20241101,134900,230538855,3905,3905,3905,3905,0
|
|
20241101,134800,230538855,3905,3880,3905,3880,724
|
|
20241101,134700,227729110,3905,3905,3905,3905,0
|
|
20241101,134600,227729110,3905,3905,3905,3905,0
|
|
20241101,134500,227729110,3905,3905,3905,3905,0
|
|
20241101,134400,227729110,3905,3905,3905,3905,50
|
|
20241101,134300,227533860,3885,3885,3885,3885,0
|
|
20241101,134200,227533860,3885,3885,3885,3885,0
|
|
20241101,134100,227533860,3885,3885,3885,3885,772
|
|
20241101,134000,224534640,3905,3905,3905,3905,1
|
|
20241101,133900,224530735,3900,3885,3900,3885,1900
|
|
20241101,133800,217148885,3880,3880,3880,3880,0
|
|
20241101,133700,217148885,3880,3880,3880,3880,0
|
|
20241101,133600,217148885,3880,3880,3880,3880,0
|
|
20241101,133500,217148885,3880,3880,3880,3880,131
|
|
20241101,133400,216640605,3885,3885,3885,3885,0
|
|
20241101,133300,216640605,3885,3885,3885,3885,1
|
|
20241101,133200,216636720,3880,3880,3880,3880,0
|
|
20241101,133100,216636720,3880,3880,3880,3880,0
|
|
20241101,133000,216636720,3880,3880,3880,3880,225
|
|
20241101,132900,215763720,3890,3890,3890,3890,0
|
|
20241101,132800,215763720,3890,3890,3890,3890,11
|
|
20241101,132700,215720930,3890,3890,3890,3890,33
|
|
20241101,132600,215592560,3880,3880,3880,3880,0
|
|
20241101,132500,215592560,3880,3880,3880,3880,0
|
|
20241101,132400,215592560,3880,3880,3880,3880,393
|
|
20241101,132300,214067720,3890,3890,3890,3890,0
|
|
20241101,132200,214067720,3890,3890,3890,3890,0
|
|
20241101,132100,214067720,3890,3890,3890,3890,0
|
|
20241101,132000,214067720,3890,3890,3890,3890,0
|
|
20241101,131900,214067720,3890,3890,3890,3890,0
|
|
20241101,131800,214067720,3890,3890,3890,3890,0
|
|
20241101,131700,214067720,3890,3890,3890,3890,0
|
|
20241101,131600,214067720,3890,3890,3890,3890,0
|
|
20241101,131500,214067720,3890,3890,3890,3890,0
|
|
20241101,131400,214067720,3890,3890,3890,3890,150
|
|
20241101,131300,213484220,3890,3890,3890,3890,0
|
|
20241101,131200,213484220,3890,3890,3890,3890,0
|
|
20241101,131100,213484220,3890,3890,3890,3890,0
|
|
20241101,131000,213484220,3890,3880,3890,3880,1076
|
|
20241101,130900,209309330,3880,3880,3880,3880,5
|
|
20241101,130800,209289930,3875,3875,3875,3875,0
|
|
20241101,130700,209289930,3875,3875,3875,3875,0
|
|
20241101,130600,209289930,3875,3875,3875,3875,0
|
|
20241101,130500,209289930,3875,3875,3875,3875,0
|
|
20241101,130400,209289930,3875,3875,3875,3875,617
|
|
20241101,130300,206899055,3880,3880,3880,3880,10
|
|
20241101,130200,206860255,3880,3880,3880,3880,500
|
|
20241101,130100,204920255,3880,3880,3880,3880,1218
|
|
20241101,130000,200194415,3890,3890,3890,3890,70
|
|
20241101,125900,199922115,3890,3890,3890,3890,0
|
|
20241101,125800,199922115,3890,3890,3890,3890,0
|
|
20241101,125700,199922115,3890,3890,3890,3890,50
|
|
20241101,125600,199727615,3890,3890,3890,3890,0
|
|
20241101,125500,199727615,3890,3890,3890,3890,600
|
|
20241101,125400,197393615,3890,3890,3890,3890,0
|
|
20241101,125300,197393615,3890,3885,3890,3885,3
|
|
20241101,125200,197381955,3880,3880,3880,3880,0
|
|
20241101,125100,197381955,3880,3880,3880,3880,0
|
|
20241101,125000,197381955,3880,3880,3880,3880,783
|
|
20241101,124900,194343915,3880,3880,3880,3880,0
|
|
20241101,124800,194343915,3880,3880,3880,3880,1279
|
|
20241101,124700,189381395,3880,3885,3885,3880,5000
|
|
20241101,124600,169979390,3885,3885,3885,3885,0
|
|
20241101,124500,169979390,3885,3885,3885,3885,0
|
|
20241101,124400,169979390,3885,3885,3885,3885,0
|
|
20241101,124300,169979390,3885,3885,3885,3885,0
|
|
20241101,124200,169979390,3885,3885,3885,3885,1
|
|
20241101,124100,169975505,3885,3885,3885,3885,0
|
|
20241101,124000,169975505,3885,3885,3885,3885,0
|
|
20241101,123900,169975505,3885,3885,3885,3885,1
|
|
20241101,123800,169971620,3865,3865,3865,3865,0
|
|
20241101,123700,169971620,3865,3865,3865,3865,0
|
|
20241101,123600,169971620,3865,3870,3870,3865,3844
|
|
20241101,123500,155106435,3875,3875,3875,3875,1347
|
|
20241101,123400,149886810,3875,3875,3875,3875,2000
|
|
20241101,123300,142136810,3875,3875,3875,3875,0
|
|
20241101,123200,142136810,3875,3875,3875,3875,85
|
|
20241101,123100,141807435,3880,3880,3880,3880,505
|
|
20241101,123000,139848035,3880,3880,3880,3880,453
|
|
20241101,122900,138090395,3880,3880,3880,3880,48
|
|
20241101,122800,137904155,3880,3880,3880,3880,0
|
|
20241101,122700,137904155,3880,3880,3880,3880,3
|
|
20241101,122600,137892515,3880,3890,3890,3880,5595
|
|
20241101,122500,116138990,3895,3895,3895,3895,0
|
|
20241101,122400,116138990,3895,3900,3900,3895,4924
|
|
20241101,122300,96950235,3905,3905,3905,3905,506
|
|
20241101,122200,94974305,3905,3905,3905,3905,0
|
|
20241101,122100,94974305,3905,3905,3905,3905,0
|
|
20241101,122000,94974305,3905,3905,3905,3905,0
|
|
20241101,121900,94974305,3905,3905,3905,3905,0
|
|
20241101,121800,94974305,3905,3905,3905,3905,0
|
|
20241101,121700,94974305,3905,3905,3905,3905,0
|
|
20241101,121600,94974305,3905,3905,3905,3905,0
|
|
20241101,121500,94974305,3905,3905,3905,3905,0
|
|
20241101,121400,94974305,3905,3905,3905,3905,0
|
|
20241101,121300,94974305,3905,3905,3905,3905,0
|
|
20241101,121200,94974305,3905,3905,3905,3905,0
|
|
20241101,121100,94974305,3905,3905,3905,3905,0
|
|
20241101,121000,94974305,3905,3905,3905,3905,0
|
|
20241101,120900,94974305,3905,3905,3905,3905,0
|
|
20241101,120800,94974305,3905,3905,3905,3905,0
|
|
20241101,120700,94974305,3905,3905,3905,3905,0
|
|
20241101,120600,94974305,3905,3905,3905,3905,0
|
|
20241101,120500,94974305,3905,3905,3905,3905,0
|
|
20241101,120400,94974305,3905,3905,3905,3905,0
|
|
20241101,120300,94974305,3905,3905,3905,3905,0
|
|
20241101,120200,94974305,3905,3905,3905,3905,0
|
|
20241101,120100,94974305,3905,3905,3905,3905,0
|
|
20241101,120000,94974305,3905,3905,3905,3905,0
|
|
20241101,115900,94974305,3905,3905,3905,3905,0
|
|
20241101,115800,94974305,3905,3905,3905,3905,0
|
|
20241101,115700,94974305,3905,3905,3905,3905,0
|
|
20241101,115600,94974305,3905,3905,3905,3905,0
|
|
20241101,115500,94974305,3905,3905,3905,3905,14
|
|
20241101,115400,94919635,3905,3905,3905,3905,0
|
|
20241101,115300,94919635,3905,3905,3905,3905,0
|
|
20241101,115200,94919635,3905,3905,3905,3905,0
|
|
20241101,115100,94919635,3905,3905,3905,3905,0
|
|
20241101,115000,94919635,3905,3905,3905,3905,10
|
|
20241101,114900,94880585,3900,3900,3900,3900,0
|
|
20241101,114800,94880585,3900,3900,3900,3900,0
|
|
20241101,114700,94880585,3900,3900,3900,3900,0
|
|
20241101,114600,94880585,3900,3900,3900,3900,0
|
|
20241101,114500,94880585,3900,3900,3900,3900,0
|
|
20241101,114400,94880585,3900,3900,3900,3900,0
|
|
20241101,114300,94880585,3900,3900,3900,3900,8
|
|
20241101,114200,94849385,3900,3900,3900,3900,0
|
|
20241101,114100,94849385,3900,3900,3900,3900,120
|
|
20241101,114000,94381385,3900,3900,3900,3900,424
|
|
20241101,113900,92727785,3900,3900,3900,3900,309
|
|
20241101,113800,91522685,3905,3905,3905,3905,0
|
|
20241101,113700,91522685,3905,3905,3905,3905,0
|
|
20241101,113600,91522685,3905,3905,3905,3905,0
|
|
20241101,113500,91522685,3905,3905,3905,3905,0
|
|
20241101,113400,91522685,3905,3905,3905,3905,0
|
|
20241101,113300,91522685,3905,3905,3905,3905,1
|
|
20241101,113200,91518780,3905,3905,3905,3905,76
|
|
20241101,113100,91222000,3905,3905,3905,3905,0
|
|
20241101,113000,91222000,3905,3905,3905,3905,0
|
|
20241101,112900,91222000,3905,3905,3905,3905,0
|
|
20241101,112800,91222000,3905,3905,3905,3905,0
|
|
20241101,112700,91222000,3905,3905,3905,3905,10
|
|
20241101,112600,91182950,3905,3905,3905,3905,0
|
|
20241101,112500,91182950,3905,3905,3905,3905,0
|
|
20241101,112400,91182950,3905,3905,3905,3905,0
|
|
20241101,112300,91182950,3905,3905,3905,3905,0
|
|
20241101,112200,91182950,3905,3905,3905,3905,0
|
|
20241101,112100,91182950,3905,3905,3905,3905,0
|
|
20241101,112000,91182950,3905,3905,3905,3905,0
|
|
20241101,111900,91182950,3905,3905,3905,3905,0
|
|
20241101,111800,91182950,3905,3905,3905,3905,195
|
|
20241101,111700,90421475,3900,3900,3900,3900,0
|
|
20241101,111600,90421475,3900,3900,3900,3900,0
|
|
20241101,111500,90421475,3900,3900,3900,3900,0
|
|
20241101,111400,90421475,3900,3900,3900,3900,400
|
|
20241101,111300,88861475,3905,3905,3905,3905,0
|
|
20241101,111200,88861475,3905,3905,3905,3905,1
|
|
20241101,111100,88857570,3900,3900,3900,3900,0
|
|
20241101,111000,88857570,3900,3900,3900,3900,0
|
|
20241101,110900,88857570,3900,3905,3905,3900,3001
|
|
20241101,110800,77148665,3915,3915,3915,3915,0
|
|
20241101,110700,77148665,3915,3915,3915,3915,0
|
|
20241101,110600,77148665,3915,3915,3915,3915,0
|
|
20241101,110500,77148665,3915,3915,3915,3915,97
|
|
20241101,110400,76768910,3915,3915,3915,3915,0
|
|
20241101,110300,76768910,3915,3915,3915,3915,0
|
|
20241101,110200,76768910,3915,3915,3915,3915,4
|
|
20241101,110100,76753250,3905,3905,3905,3905,0
|
|
20241101,110000,76753250,3905,3905,3905,3905,0
|
|
20241101,105900,76753250,3905,3905,3905,3905,200
|
|
20241101,105800,75972250,3905,3905,3905,3905,20
|
|
20241101,105700,75894150,3905,3905,3905,3905,1280
|
|
20241101,105600,70895750,3915,3915,3915,3915,0
|
|
20241101,105500,70895750,3915,3910,3915,3910,3
|
|
20241101,105400,70884010,3905,3905,3905,3905,1
|
|
20241101,105300,70880105,3905,3905,3905,3905,0
|
|
20241101,105200,70880105,3905,3905,3905,3905,1500
|
|
20241101,105100,65022605,3905,3905,3905,3905,0
|
|
20241101,105000,65022605,3905,3905,3905,3905,222
|
|
20241101,104900,64155695,3905,3905,3905,3905,0
|
|
20241101,104800,64155695,3905,3905,3905,3905,0
|
|
20241101,104700,64155695,3905,3905,3905,3905,828
|
|
20241101,104600,60922355,3905,3905,3905,3905,0
|
|
20241101,104500,60922355,3905,3905,3905,3905,0
|
|
20241101,104400,60922355,3905,3910,3910,3905,1562
|
|
20241101,104300,54822670,3915,3915,3915,3915,0
|
|
20241101,104200,54822670,3915,3915,3915,3915,0
|
|
20241101,104100,54822670,3915,3915,3915,3915,0
|
|
20241101,104000,54822670,3915,3915,3915,3915,0
|
|
20241101,103900,54822670,3915,3915,3915,3915,0
|
|
20241101,103800,54822670,3915,3915,3915,3915,0
|
|
20241101,103700,54822670,3915,3915,3915,3915,0
|
|
20241101,103600,54822670,3915,3915,3915,3915,0
|
|
20241101,103500,54822670,3915,3915,3915,3915,0
|
|
20241101,103400,54822670,3915,3915,3915,3915,0
|
|
20241101,103300,54822670,3915,3915,3915,3915,0
|
|
20241101,103200,54822670,3915,3915,3915,3915,1
|
|
20241101,103100,54818755,3910,3910,3910,3910,0
|
|
20241101,103000,54818755,3910,3910,3910,3910,6
|
|
20241101,102900,54795295,3915,3915,3915,3915,1
|
|
20241101,102800,54791380,3910,3910,3910,3910,5
|
|
20241101,102700,54771830,3910,3910,3910,3910,0
|
|
20241101,102600,54771830,3910,3910,3910,3910,100
|
|
20241101,102500,54380830,3905,3905,3905,3905,0
|
|
20241101,102400,54380830,3905,3905,3905,3905,0
|
|
20241101,102300,54380830,3905,3905,3905,3905,0
|
|
20241101,102200,54380830,3905,3905,3905,3905,0
|
|
20241101,102100,54380830,3905,3905,3905,3905,0
|
|
20241101,102000,54380830,3905,3905,3905,3905,300
|
|
20241101,101900,53209330,3910,3910,3910,3910,0
|
|
20241101,101800,53209330,3910,3910,3910,3910,0
|
|
20241101,101700,53209330,3910,3910,3910,3910,0
|
|
20241101,101600,53209330,3910,3910,3910,3910,28
|
|
20241101,101500,53099850,3910,3910,3910,3910,0
|
|
20241101,101400,53099850,3910,3910,3910,3910,0
|
|
20241101,101300,53099850,3910,3910,3910,3910,0
|
|
20241101,101200,53099850,3910,3910,3910,3910,700
|
|
20241101,101100,50362850,3905,3910,3910,3905,300
|
|
20241101,101000,49190350,3910,3910,3910,3910,0
|
|
20241101,100900,49190350,3910,3910,3910,3910,171
|
|
20241101,100800,48521740,3905,3905,3905,3905,0
|
|
20241101,100700,48521740,3905,3905,3905,3905,0
|
|
20241101,100600,48521740,3905,3905,3905,3905,0
|
|
20241101,100500,48521740,3905,3905,3905,3900,299
|
|
20241101,100400,47354645,3905,3905,3905,3905,1
|
|
20241101,100300,47350740,3905,3905,3905,3905,502
|
|
20241101,100200,45390430,3915,3915,3915,3915,0
|
|
20241101,100100,45390430,3915,3915,3915,3915,5
|
|
20241101,100000,45370855,3900,3900,3900,3900,0
|
|
20241101,095900,45370855,3900,3900,3900,3900,0
|
|
20241101,095800,45370855,3900,3900,3900,3900,0
|
|
20241101,095700,45370855,3900,3900,3900,3900,0
|
|
20241101,095600,45370855,3900,3915,3915,3900,1296
|
|
20241101,095500,40305460,3915,3915,3915,3915,0
|
|
20241101,095400,40305460,3915,3915,3915,3915,450
|
|
20241101,095300,38543710,3910,3910,3910,3910,1001
|
|
20241101,095200,34629800,3910,3910,3910,3910,0
|
|
20241101,095100,34629800,3910,3910,3910,3910,0
|
|
20241101,095000,34629800,3910,3905,3910,3900,984
|
|
20241101,094900,30789520,3910,3910,3910,3910,0
|
|
20241101,094800,30789520,3910,3910,3910,3910,0
|
|
20241101,094700,30789520,3910,3910,3910,3910,0
|
|
20241101,094600,30789520,3910,3910,3910,3910,0
|
|
20241101,094500,30789520,3910,3910,3910,3910,3000
|
|
20241101,094400,19059520,3910,3910,3910,3910,0
|
|
20241101,094300,19059520,3910,3910,3910,3910,0
|
|
20241101,094200,19059520,3910,3910,3910,3910,0
|
|
20241101,094100,19059520,3910,3910,3910,3910,0
|
|
20241101,094000,19059520,3910,3910,3910,3910,767
|
|
20241101,093900,16060550,3910,3910,3910,3910,20
|
|
20241101,093800,15982350,3910,3910,3910,3910,3
|
|
20241101,093700,15970620,3910,3910,3910,3910,50
|
|
20241101,093600,15775120,3910,3910,3910,3910,4
|
|
20241101,093500,15759480,3910,3910,3910,3910,0
|
|
20241101,093400,15759480,3910,3910,3910,3910,0
|
|
20241101,093300,15759480,3910,3910,3910,3910,7
|
|
20241101,093200,15732110,3910,3910,3910,3910,0
|
|
20241101,093100,15732110,3910,3910,3910,3910,101
|
|
20241101,093000,15337200,3905,3905,3905,3905,0
|
|
20241101,092900,15337200,3905,3905,3905,3905,56
|
|
20241101,092800,15118520,3910,3910,3910,3910,0
|
|
20241101,092700,15118520,3910,3910,3910,3910,0
|
|
20241101,092600,15118520,3910,3910,3910,3910,0
|
|
20241101,092500,15118520,3910,3910,3910,3910,5
|
|
20241101,092400,15098970,3910,3910,3910,3910,0
|
|
20241101,092300,15098970,3910,3910,3910,3910,1
|
|
20241101,092200,15095060,3915,3915,3915,3915,0
|
|
20241101,092100,15095060,3915,3915,3915,3915,0
|
|
20241101,092000,15095060,3915,3915,3915,3915,0
|
|
20241101,091900,15095060,3915,3915,3915,3915,0
|
|
20241101,091800,15095060,3915,3915,3915,3915,0
|
|
20241101,091700,15095060,3915,3915,3915,3915,1
|
|
20241101,091600,15091145,3895,3910,3915,3895,132
|
|
20241101,091500,14576725,3900,3900,3900,3900,0
|
|
20241101,091400,14576725,3900,3900,3900,3900,1
|
|
20241101,091300,14572825,3895,3895,3895,3895,0
|
|
20241101,091200,14572825,3895,3895,3895,3895,0
|
|
20241101,091100,14572825,3895,3890,3895,3890,242
|
|
20241101,091000,13631265,3890,3900,3900,3890,1759
|
|
20241101,090900,6781400,3900,3910,3910,3900,338
|
|
20241101,090800,5462200,3910,3925,3925,3910,61
|
|
20241101,090700,5222790,3925,3925,3925,3925,1
|
|
20241101,090600,5218865,3890,3895,3895,3890,1217
|
|
20241101,090500,478730,3925,3925,3925,3925,0
|
|
20241101,090400,478730,3925,3925,3925,3925,10
|
|
20241101,090300,439480,3930,3930,3930,3930,0
|
|
20241101,090200,439480,3930,3900,3930,3900,86
|
|
20241101,090100,102050,3905,3915,3915,3905,9
|
|
20241101,090000,66825,3915,3935,3935,3915,17
|