624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192100,23296925,2520,2520,2520,2520,70
|
|
20241101,192000,23296925,2520,2520,2520,2520,0
|
|
20241101,191900,23296925,2520,2520,2520,2520,0
|
|
20241101,191800,23296925,2520,2520,2520,2520,0
|
|
20241101,191700,23296925,2520,2520,2520,2520,0
|
|
20241101,191600,23296925,2520,2520,2520,2520,0
|
|
20241101,191500,23296925,2520,2520,2520,2520,0
|
|
20241101,191400,23296925,2520,2520,2520,2520,0
|
|
20241101,191300,23296925,2520,2520,2520,2520,0
|
|
20241101,191200,23296925,2520,2520,2520,2520,0
|
|
20241101,191100,23296925,2520,2520,2520,2520,0
|
|
20241101,191000,23296925,2520,2520,2520,2520,0
|
|
20241101,190900,23296925,2520,2520,2520,2520,0
|
|
20241101,190800,23296925,2520,2520,2520,2520,0
|
|
20241101,190700,23296925,2520,2520,2520,2520,0
|
|
20241101,190600,23296925,2520,2520,2520,2520,0
|
|
20241101,190500,23296925,2520,2520,2520,2520,0
|
|
20241101,190400,23296925,2520,2520,2520,2520,0
|
|
20241101,190300,23296925,2520,2520,2520,2520,0
|
|
20241101,190200,23296925,2520,2520,2520,2520,0
|
|
20241101,190100,23296925,2520,2520,2520,2520,0
|
|
20241101,190000,23296925,2520,2520,2520,2520,0
|
|
20241101,185900,23296925,2520,2520,2520,2520,0
|
|
20241101,185800,23296925,2520,2520,2520,2520,0
|
|
20241101,185700,23296925,2520,2520,2520,2520,0
|
|
20241101,185600,23296925,2520,2520,2520,2520,0
|
|
20241101,185500,23296925,2520,2520,2520,2520,0
|
|
20241101,185400,23296925,2520,2520,2520,2520,0
|
|
20241101,185300,23296925,2520,2520,2520,2520,0
|
|
20241101,185200,23296925,2520,2520,2520,2520,0
|
|
20241101,185100,23296925,2520,2520,2520,2520,70
|
|
20241101,185000,23296925,2520,2520,2520,2520,0
|
|
20241101,184900,23296925,2520,2520,2520,2520,0
|
|
20241101,184800,23296925,2520,2520,2520,2520,0
|
|
20241101,184700,23296925,2520,2520,2520,2520,0
|
|
20241101,184600,23296925,2520,2520,2520,2520,0
|
|
20241101,184500,23296925,2520,2520,2520,2520,0
|
|
20241101,184400,23296925,2520,2520,2520,2520,0
|
|
20241101,184300,23296925,2520,2520,2520,2520,0
|
|
20241101,184200,23296925,2520,2520,2520,2520,0
|
|
20241101,184100,23296925,2520,2520,2520,2520,0
|
|
20241101,184000,23296925,2520,2520,2520,2520,0
|
|
20241101,183900,23296925,2520,2520,2520,2520,0
|
|
20241101,183800,23296925,2520,2520,2520,2520,0
|
|
20241101,183700,23296925,2520,2520,2520,2520,0
|
|
20241101,183600,23296925,2520,2520,2520,2520,0
|
|
20241101,183500,23296925,2520,2520,2520,2520,0
|
|
20241101,183400,23296925,2520,2520,2520,2520,0
|
|
20241101,183300,23296925,2520,2520,2520,2520,0
|
|
20241101,183200,23296925,2520,2520,2520,2520,0
|
|
20241101,183100,23296925,2520,2520,2520,2520,0
|
|
20241101,183000,23296925,2520,2520,2520,2520,0
|
|
20241101,182900,23296925,2520,2520,2520,2520,0
|
|
20241101,182800,23296925,2520,2520,2520,2520,0
|
|
20241101,182700,23296925,2520,2520,2520,2520,0
|
|
20241101,182600,23296925,2520,2520,2520,2520,0
|
|
20241101,182500,23296925,2520,2520,2520,2520,0
|
|
20241101,182400,23296925,2520,2520,2520,2520,0
|
|
20241101,182300,23296925,2520,2520,2520,2520,0
|
|
20241101,182200,23296925,2520,2520,2520,2520,0
|
|
20241101,182100,23296925,2520,2520,2520,2520,70
|
|
20241101,182000,23296925,2520,2520,2520,2520,0
|
|
20241101,181900,23296925,2520,2520,2520,2520,0
|
|
20241101,181800,23296925,2520,2520,2520,2520,0
|
|
20241101,181700,23296925,2520,2520,2520,2520,0
|
|
20241101,181600,23296925,2520,2520,2520,2520,0
|
|
20241101,181500,23296925,2520,2520,2520,2520,0
|
|
20241101,181400,23296925,2520,2520,2520,2520,0
|
|
20241101,181300,23296925,2520,2520,2520,2520,0
|
|
20241101,181200,23296925,2520,2520,2520,2520,0
|
|
20241101,181100,23296925,2520,2520,2520,2520,0
|
|
20241101,181000,23296925,2520,2520,2520,2520,0
|
|
20241101,180900,23296925,2520,2520,2520,2520,0
|
|
20241101,180800,23296925,2520,2520,2520,2520,0
|
|
20241101,180700,23296925,2520,2520,2520,2520,0
|
|
20241101,180600,23296925,2520,2520,2520,2520,0
|
|
20241101,180500,23296925,2520,2520,2520,2520,0
|
|
20241101,180400,23296925,2520,2520,2520,2520,0
|
|
20241101,180300,23296925,2520,2520,2520,2520,0
|
|
20241101,180200,23296925,2520,2520,2520,2520,0
|
|
20241101,180100,23296925,2520,2520,2520,2520,0
|
|
20241101,180000,23296925,2520,2520,2520,2520,0
|
|
20241101,175900,23296925,2520,2520,2520,2520,0
|
|
20241101,175800,23296925,2520,2520,2520,2520,0
|
|
20241101,175700,23296925,2520,2520,2520,2520,0
|
|
20241101,175600,23296925,2520,2520,2520,2520,0
|
|
20241101,175500,23296925,2520,2520,2520,2520,0
|
|
20241101,175400,23296925,2520,2520,2520,2520,0
|
|
20241101,175300,23296925,2520,2520,2520,2520,0
|
|
20241101,175200,23296925,2520,2520,2520,2520,0
|
|
20241101,175100,23296925,2520,2520,2520,2520,70
|
|
20241101,175000,23296925,2520,2520,2520,2520,0
|
|
20241101,174900,23296925,2520,2520,2520,2520,0
|
|
20241101,174800,23296925,2520,2520,2520,2520,0
|
|
20241101,174700,23296925,2520,2520,2520,2520,0
|
|
20241101,174600,23296925,2520,2520,2520,2520,0
|
|
20241101,174500,23296925,2520,2520,2520,2520,0
|
|
20241101,174400,23296925,2520,2520,2520,2520,0
|
|
20241101,174300,23296925,2520,2520,2520,2520,0
|
|
20241101,174200,23296925,2520,2520,2520,2520,0
|
|
20241101,174100,23296925,2520,2520,2520,2520,0
|
|
20241101,174000,23296925,2520,2520,2520,2520,0
|
|
20241101,173900,23296925,2520,2520,2520,2520,0
|
|
20241101,173800,23296925,2520,2520,2520,2520,0
|
|
20241101,173700,23296925,2520,2520,2520,2520,0
|
|
20241101,173600,23296925,2520,2520,2520,2520,0
|
|
20241101,173500,23296925,2520,2520,2520,2520,0
|
|
20241101,173400,23296925,2520,2520,2520,2520,0
|
|
20241101,173300,23296925,2520,2520,2520,2520,0
|
|
20241101,173200,23296925,2520,2520,2520,2520,0
|
|
20241101,173100,23296925,2520,2520,2520,2520,0
|
|
20241101,173000,23296925,2520,2520,2520,2520,0
|
|
20241101,172900,23296925,2520,2520,2520,2520,0
|
|
20241101,172800,23296925,2520,2520,2520,2520,0
|
|
20241101,172700,23296925,2520,2520,2520,2520,0
|
|
20241101,172600,23296925,2520,2520,2520,2520,0
|
|
20241101,172500,23296925,2520,2520,2520,2520,0
|
|
20241101,172400,23296925,2520,2520,2520,2520,0
|
|
20241101,172300,23296925,2520,2520,2520,2520,0
|
|
20241101,172200,23296925,2520,2520,2520,2520,0
|
|
20241101,172100,23296925,2520,2520,2520,2520,70
|
|
20241101,172000,23296925,2520,2520,2520,2520,0
|
|
20241101,171900,23296925,2520,2520,2520,2520,0
|
|
20241101,171800,23296925,2520,2520,2520,2520,0
|
|
20241101,171700,23296925,2520,2520,2520,2520,0
|
|
20241101,171600,23296925,2520,2520,2520,2520,0
|
|
20241101,171500,23296925,2520,2520,2520,2520,0
|
|
20241101,171400,23296925,2520,2520,2520,2520,0
|
|
20241101,171300,23296925,2520,2520,2520,2520,0
|
|
20241101,171200,23296925,2520,2520,2520,2520,0
|
|
20241101,171100,23296925,2520,2520,2520,2520,0
|
|
20241101,171000,23296925,2520,2520,2520,2520,0
|
|
20241101,170900,23296925,2520,2520,2520,2520,0
|
|
20241101,170800,23296925,2520,2520,2520,2520,0
|
|
20241101,170700,23296925,2520,2520,2520,2520,0
|
|
20241101,170600,23296925,2520,2520,2520,2520,0
|
|
20241101,170500,23296925,2520,2520,2520,2520,0
|
|
20241101,170400,23296925,2520,2520,2520,2520,0
|
|
20241101,170300,23296925,2520,2520,2520,2520,0
|
|
20241101,170200,23296925,2520,2520,2520,2520,0
|
|
20241101,170100,23296925,2520,2520,2520,2520,0
|
|
20241101,170000,23296925,2520,2520,2520,2520,0
|
|
20241101,165900,23296925,2520,2520,2520,2520,0
|
|
20241101,165800,23296925,2520,2520,2520,2520,0
|
|
20241101,165700,23296925,2520,2520,2520,2520,0
|
|
20241101,165600,23296925,2520,2520,2520,2520,0
|
|
20241101,165500,23296925,2520,2520,2520,2520,0
|
|
20241101,165400,23296925,2520,2520,2520,2520,0
|
|
20241101,165300,23296925,2520,2520,2520,2520,0
|
|
20241101,165200,23296925,2520,2520,2520,2520,0
|
|
20241101,165100,23296925,2520,2520,2520,2520,70
|
|
20241101,165000,23296925,2520,2520,2520,2520,0
|
|
20241101,164900,23296925,2520,2520,2520,2520,0
|
|
20241101,164800,23296925,2520,2520,2520,2520,0
|
|
20241101,164700,23296925,2520,2520,2520,2520,0
|
|
20241101,164600,23296925,2520,2520,2520,2520,0
|
|
20241101,164500,23296925,2520,2520,2520,2520,0
|
|
20241101,164400,23296925,2520,2520,2520,2520,0
|
|
20241101,164300,23296925,2520,2520,2520,2520,0
|
|
20241101,164200,23296925,2520,2520,2520,2520,0
|
|
20241101,164100,23296925,2520,2520,2520,2520,0
|
|
20241101,164000,23296925,2520,2520,2520,2520,0
|
|
20241101,163900,23296925,2520,2520,2520,2520,0
|
|
20241101,163800,23296925,2520,2520,2520,2520,0
|
|
20241101,163700,23296925,2520,2520,2520,2520,0
|
|
20241101,163600,23296925,2520,2520,2520,2520,0
|
|
20241101,163500,23296925,2520,2520,2520,2520,0
|
|
20241101,163400,23296925,2520,2520,2520,2520,0
|
|
20241101,163300,23296925,2520,2520,2520,2520,0
|
|
20241101,163200,23296925,2520,2520,2520,2520,0
|
|
20241101,163100,23296925,2520,2520,2520,2520,0
|
|
20241101,163000,23296925,2520,2520,2520,2520,0
|
|
20241101,162900,23296925,2520,2520,2520,2520,0
|
|
20241101,162800,23296925,2520,2520,2520,2520,0
|
|
20241101,162700,23296925,2520,2520,2520,2520,0
|
|
20241101,162600,23296925,2520,2520,2520,2520,0
|
|
20241101,162500,23296925,2520,2520,2520,2520,0
|
|
20241101,162400,23296925,2520,2520,2520,2520,0
|
|
20241101,162300,23296925,2520,2520,2520,2520,0
|
|
20241101,162200,23296925,2520,2520,2520,2520,0
|
|
20241101,162100,23296925,2520,2520,2520,2520,70
|
|
20241101,162000,23296925,2520,2520,2520,2520,0
|
|
20241101,161900,23296925,2520,2520,2520,2520,0
|
|
20241101,161800,23296925,2520,2520,2520,2520,0
|
|
20241101,161700,23296925,2520,2520,2520,2520,0
|
|
20241101,161600,23296925,2520,2520,2520,2520,0
|
|
20241101,161500,23296925,2520,2520,2520,2520,0
|
|
20241101,161400,23296925,2520,2520,2520,2520,0
|
|
20241101,161300,23296925,2520,2520,2520,2520,0
|
|
20241101,161200,23296925,2520,2520,2520,2520,0
|
|
20241101,161100,23296925,2520,2520,2520,2520,0
|
|
20241101,161000,23296925,2520,2520,2520,2520,0
|
|
20241101,160900,23296925,2520,2520,2520,2520,0
|
|
20241101,160800,23296925,2520,2520,2520,2520,0
|
|
20241101,160700,23296925,2520,2520,2520,2520,0
|
|
20241101,160600,23296925,2520,2520,2520,2520,0
|
|
20241101,160500,23296925,2520,2520,2520,2520,0
|
|
20241101,160400,23296925,2520,2520,2520,2520,0
|
|
20241101,160300,23296925,2520,2520,2520,2520,0
|
|
20241101,160200,23296925,2520,2520,2520,2520,0
|
|
20241101,160100,23296925,2520,2520,2520,2520,0
|
|
20241101,160000,23296925,2520,2520,2520,2520,0
|
|
20241101,155900,23296925,2520,2520,2520,2520,0
|
|
20241101,155800,23296925,2520,2520,2520,2520,0
|
|
20241101,155700,23296925,2520,2520,2520,2520,0
|
|
20241101,155600,23296925,2520,2520,2520,2520,0
|
|
20241101,155500,23296925,2520,2520,2520,2520,0
|
|
20241101,155400,23296925,2520,2520,2520,2520,0
|
|
20241101,155300,23296925,2520,2520,2520,2520,0
|
|
20241101,155200,23296925,2520,2520,2520,2520,0
|
|
20241101,155100,23296925,2520,2520,2520,2520,70
|
|
20241101,155000,23296925,2520,2520,2520,2520,0
|
|
20241101,154900,23296925,2520,2520,2520,2520,0
|
|
20241101,154800,23296925,2520,2520,2520,2520,0
|
|
20241101,154700,23296925,2520,2520,2520,2520,0
|
|
20241101,154600,23296925,2520,2520,2520,2520,0
|
|
20241101,154500,23296925,2520,2520,2520,2520,0
|
|
20241101,154400,23296925,2520,2520,2520,2520,0
|
|
20241101,154300,23296925,2520,2520,2520,2520,0
|
|
20241101,154200,23296925,2520,2520,2520,2520,0
|
|
20241101,154100,23296925,2520,2520,2520,2520,0
|
|
20241101,154000,23296925,2520,2520,2520,2520,0
|
|
20241101,153900,23296925,2520,2520,2520,2520,0
|
|
20241101,153800,23296925,2520,2520,2520,2520,0
|
|
20241101,153700,23296925,2520,2520,2520,2520,0
|
|
20241101,153600,23296925,2520,2520,2520,2520,0
|
|
20241101,153500,23296925,2520,2520,2520,2520,0
|
|
20241101,153400,23296925,2520,2520,2520,2520,0
|
|
20241101,153300,23296925,2520,2520,2520,2520,0
|
|
20241101,153200,23296925,2520,2520,2520,2520,0
|
|
20241101,153100,23296925,2520,2520,2520,2520,0
|
|
20241101,153000,23296925,2520,2520,2520,2520,70
|
|
20241101,152900,23120525,2520,2520,2520,2520,0
|
|
20241101,152800,23120525,2520,2520,2520,2520,0
|
|
20241101,152700,23120525,2520,2520,2520,2520,0
|
|
20241101,152600,23120525,2520,2520,2520,2520,0
|
|
20241101,152500,23120525,2520,2520,2520,2520,0
|
|
20241101,152400,23120525,2520,2520,2520,2520,0
|
|
20241101,152300,23120525,2520,2520,2520,2520,0
|
|
20241101,152200,23120525,2520,2520,2520,2520,0
|
|
20241101,152100,23120525,2520,2520,2520,2520,0
|
|
20241101,152000,23120525,2520,2520,2520,2520,0
|
|
20241101,151900,23120525,2520,2520,2520,2520,1
|
|
20241101,151800,23118005,2500,2500,2500,2500,0
|
|
20241101,151700,23118005,2500,2500,2500,2500,0
|
|
20241101,151600,23118005,2500,2500,2500,2500,0
|
|
20241101,151500,23118005,2500,2500,2500,2500,0
|
|
20241101,151400,23118005,2500,2500,2500,2500,10
|
|
20241101,151300,23093005,2535,2535,2535,2535,0
|
|
20241101,151200,23093005,2535,2535,2535,2535,0
|
|
20241101,151100,23093005,2535,2535,2535,2535,0
|
|
20241101,151000,23093005,2535,2535,2535,2535,0
|
|
20241101,150900,23093005,2535,2535,2535,2535,0
|
|
20241101,150800,23093005,2535,2535,2535,2535,0
|
|
20241101,150700,23093005,2535,2535,2535,2535,0
|
|
20241101,150600,23093005,2535,2535,2535,2535,0
|
|
20241101,150500,23093005,2535,2535,2535,2535,0
|
|
20241101,150400,23093005,2535,2535,2535,2535,0
|
|
20241101,150300,23093005,2535,2535,2535,2535,0
|
|
20241101,150200,23093005,2535,2535,2535,2535,0
|
|
20241101,150100,23093005,2535,2535,2535,2535,0
|
|
20241101,150000,23093005,2535,2535,2535,2535,0
|
|
20241101,145900,23093005,2535,2535,2535,2535,0
|
|
20241101,145800,23093005,2535,2535,2535,2535,1
|
|
20241101,145700,23090470,2535,2535,2535,2535,0
|
|
20241101,145600,23090470,2535,2535,2535,2535,0
|
|
20241101,145500,23090470,2535,2535,2535,2535,0
|
|
20241101,145400,23090470,2535,2535,2535,2535,0
|
|
20241101,145300,23090470,2535,2535,2535,2535,0
|
|
20241101,145200,23090470,2535,2535,2535,2535,1
|
|
20241101,145100,23087935,2500,2500,2500,2500,0
|
|
20241101,145000,23087935,2500,2500,2500,2500,0
|
|
20241101,144900,23087935,2500,2500,2500,2500,0
|
|
20241101,144800,23087935,2500,2500,2500,2500,0
|
|
20241101,144700,23087935,2500,2500,2500,2500,0
|
|
20241101,144600,23087935,2500,2500,2500,2500,50
|
|
20241101,144500,22962935,2535,2535,2535,2535,0
|
|
20241101,144400,22962935,2535,2535,2535,2535,0
|
|
20241101,144300,22962935,2535,2535,2535,2535,0
|
|
20241101,144200,22962935,2535,2535,2535,2535,0
|
|
20241101,144100,22962935,2535,2535,2535,2535,0
|
|
20241101,144000,22962935,2535,2535,2535,2535,0
|
|
20241101,143900,22962935,2535,2535,2535,2535,0
|
|
20241101,143800,22962935,2535,2535,2535,2535,0
|
|
20241101,143700,22962935,2535,2535,2535,2535,460
|
|
20241101,143600,21796835,2510,2515,2515,2510,229
|
|
20241101,143500,21221995,2540,2540,2540,2540,10
|
|
20241101,143400,21196595,2540,2535,2540,2535,20
|
|
20241101,143300,21145875,2535,2535,2535,2535,0
|
|
20241101,143200,21145875,2535,2535,2535,2535,0
|
|
20241101,143100,21145875,2535,2535,2535,2535,0
|
|
20241101,143000,21145875,2535,2535,2535,2535,0
|
|
20241101,142900,21145875,2535,2535,2535,2535,0
|
|
20241101,142800,21145875,2535,2535,2535,2535,10
|
|
20241101,142700,21120525,2510,2510,2510,2510,0
|
|
20241101,142600,21120525,2510,2510,2510,2510,0
|
|
20241101,142500,21120525,2510,2510,2510,2510,0
|
|
20241101,142400,21120525,2510,2510,2510,2510,0
|
|
20241101,142300,21120525,2510,2510,2510,2510,0
|
|
20241101,142200,21120525,2510,2510,2510,2510,0
|
|
20241101,142100,21120525,2510,2510,2510,2510,0
|
|
20241101,142000,21120525,2510,2510,2510,2510,0
|
|
20241101,141900,21120525,2510,2510,2510,2510,0
|
|
20241101,141800,21120525,2510,2510,2510,2510,0
|
|
20241101,141700,21120525,2510,2510,2510,2510,0
|
|
20241101,141600,21120525,2510,2510,2510,2510,0
|
|
20241101,141500,21120525,2510,2510,2510,2510,1281
|
|
20241101,141400,17905215,2535,2535,2535,2535,0
|
|
20241101,141300,17905215,2535,2535,2535,2535,0
|
|
20241101,141200,17905215,2535,2535,2535,2535,0
|
|
20241101,141100,17905215,2535,2535,2535,2535,0
|
|
20241101,141000,17905215,2535,2535,2535,2535,0
|
|
20241101,140900,17905215,2535,2535,2535,2535,0
|
|
20241101,140800,17905215,2535,2535,2535,2535,0
|
|
20241101,140700,17905215,2535,2535,2535,2535,0
|
|
20241101,140600,17905215,2535,2535,2535,2535,0
|
|
20241101,140500,17905215,2535,2535,2535,2535,0
|
|
20241101,140400,17905215,2535,2535,2535,2535,0
|
|
20241101,140300,17905215,2535,2535,2535,2535,0
|
|
20241101,140200,17905215,2535,2535,2535,2535,0
|
|
20241101,140100,17905215,2535,2535,2535,2535,0
|
|
20241101,140000,17905215,2535,2535,2535,2535,0
|
|
20241101,135900,17905215,2535,2535,2535,2535,0
|
|
20241101,135800,17905215,2535,2535,2535,2535,0
|
|
20241101,135700,17905215,2535,2535,2535,2535,0
|
|
20241101,135600,17905215,2535,2535,2535,2535,0
|
|
20241101,135500,17905215,2535,2535,2535,2535,0
|
|
20241101,135400,17905215,2535,2535,2535,2535,0
|
|
20241101,135300,17905215,2535,2535,2535,2535,0
|
|
20241101,135200,17905215,2535,2535,2535,2535,0
|
|
20241101,135100,17905215,2535,2535,2535,2535,0
|
|
20241101,135000,17905215,2535,2535,2535,2535,0
|
|
20241101,134900,17905215,2535,2535,2535,2535,1
|
|
20241101,134800,17902680,2510,2510,2510,2510,0
|
|
20241101,134700,17902680,2510,2510,2510,2510,0
|
|
20241101,134600,17902680,2510,2510,2510,2510,0
|
|
20241101,134500,17902680,2510,2510,2510,2510,0
|
|
20241101,134400,17902680,2510,2510,2510,2510,0
|
|
20241101,134300,17902680,2510,2510,2510,2510,0
|
|
20241101,134200,17902680,2510,2510,2510,2510,0
|
|
20241101,134100,17902680,2510,2510,2510,2510,0
|
|
20241101,134000,17902680,2510,2510,2510,2510,0
|
|
20241101,133900,17902680,2510,2510,2510,2510,0
|
|
20241101,133800,17902680,2510,2510,2510,2510,0
|
|
20241101,133700,17902680,2510,2510,2510,2510,0
|
|
20241101,133600,17902680,2510,2510,2510,2510,0
|
|
20241101,133500,17902680,2510,2510,2510,2510,0
|
|
20241101,133400,17902680,2510,2510,2510,2510,0
|
|
20241101,133300,17902680,2510,2520,2520,2510,2532
|
|
20241101,133200,11544745,2520,2520,2520,2520,1
|
|
20241101,133100,11542225,2545,2545,2545,2545,0
|
|
20241101,133000,11542225,2545,2545,2545,2545,0
|
|
20241101,132900,11542225,2545,2545,2545,2545,0
|
|
20241101,132800,11542225,2545,2545,2545,2545,0
|
|
20241101,132700,11542225,2545,2545,2545,2545,718
|
|
20241101,132600,9714915,2545,2545,2545,2545,0
|
|
20241101,132500,9714915,2545,2545,2545,2545,0
|
|
20241101,132400,9714915,2545,2545,2545,2545,0
|
|
20241101,132300,9714915,2545,2545,2545,2545,0
|
|
20241101,132200,9714915,2545,2545,2545,2545,0
|
|
20241101,132100,9714915,2545,2545,2545,2545,0
|
|
20241101,132000,9714915,2545,2545,2545,2545,0
|
|
20241101,131900,9714915,2545,2545,2545,2545,0
|
|
20241101,131800,9714915,2545,2545,2545,2545,0
|
|
20241101,131700,9714915,2545,2545,2545,2545,0
|
|
20241101,131600,9714915,2545,2545,2545,2545,0
|
|
20241101,131500,9714915,2545,2545,2545,2545,0
|
|
20241101,131400,9714915,2545,2545,2545,2545,0
|
|
20241101,131300,9714915,2545,2545,2545,2545,0
|
|
20241101,131200,9714915,2545,2545,2545,2545,0
|
|
20241101,131100,9714915,2545,2545,2545,2545,0
|
|
20241101,131000,9714915,2545,2545,2545,2545,0
|
|
20241101,130900,9714915,2545,2545,2545,2545,0
|
|
20241101,130800,9714915,2545,2545,2545,2545,0
|
|
20241101,130700,9714915,2545,2545,2545,2545,0
|
|
20241101,130600,9714915,2545,2545,2545,2545,0
|
|
20241101,130500,9714915,2545,2545,2545,2545,2
|
|
20241101,130400,9709825,2515,2515,2515,2515,0
|
|
20241101,130300,9709825,2515,2515,2515,2515,6
|
|
20241101,130200,9694735,2545,2545,2545,2545,0
|
|
20241101,130100,9694735,2545,2535,2545,2535,301
|
|
20241101,130000,8931690,2545,2545,2545,2545,0
|
|
20241101,125900,8931690,2545,2545,2545,2545,0
|
|
20241101,125800,8931690,2545,2545,2545,2545,0
|
|
20241101,125700,8931690,2545,2545,2545,2545,0
|
|
20241101,125600,8931690,2545,2545,2545,2545,0
|
|
20241101,125500,8931690,2545,2545,2545,2545,0
|
|
20241101,125400,8931690,2545,2545,2545,2545,0
|
|
20241101,125300,8931690,2545,2545,2545,2545,0
|
|
20241101,125200,8931690,2545,2545,2545,2545,0
|
|
20241101,125100,8931690,2545,2545,2545,2545,0
|
|
20241101,125000,8931690,2545,2545,2545,2545,0
|
|
20241101,124900,8931690,2545,2545,2545,2545,0
|
|
20241101,124800,8931690,2545,2545,2545,2545,0
|
|
20241101,124700,8931690,2545,2545,2545,2545,0
|
|
20241101,124600,8931690,2545,2545,2545,2545,0
|
|
20241101,124500,8931690,2545,2545,2545,2545,1
|
|
20241101,124400,8929145,2535,2535,2535,2535,0
|
|
20241101,124300,8929145,2535,2535,2535,2535,0
|
|
20241101,124200,8929145,2535,2535,2535,2535,0
|
|
20241101,124100,8929145,2535,2535,2535,2535,293
|
|
20241101,124000,8186390,2540,2540,2540,2540,0
|
|
20241101,123900,8186390,2540,2540,2540,2540,0
|
|
20241101,123800,8186390,2540,2540,2540,2540,0
|
|
20241101,123700,8186390,2540,2540,2540,2540,0
|
|
20241101,123600,8186390,2540,2540,2540,2540,0
|
|
20241101,123500,8186390,2540,2540,2540,2540,0
|
|
20241101,123400,8186390,2540,2540,2540,2540,0
|
|
20241101,123300,8186390,2540,2540,2540,2540,0
|
|
20241101,123200,8186390,2540,2540,2540,2540,0
|
|
20241101,123100,8186390,2540,2540,2540,2540,0
|
|
20241101,123000,8186390,2540,2540,2540,2540,0
|
|
20241101,122900,8186390,2540,2540,2540,2540,0
|
|
20241101,122800,8186390,2540,2540,2540,2540,10
|
|
20241101,122700,8160990,2545,2545,2545,2545,0
|
|
20241101,122600,8160990,2545,2545,2545,2545,0
|
|
20241101,122500,8160990,2545,2545,2545,2545,0
|
|
20241101,122400,8160990,2545,2545,2545,2545,0
|
|
20241101,122300,8160990,2545,2545,2545,2545,0
|
|
20241101,122200,8160990,2545,2545,2545,2545,0
|
|
20241101,122100,8160990,2545,2545,2545,2545,0
|
|
20241101,122000,8160990,2545,2545,2545,2545,0
|
|
20241101,121900,8160990,2545,2545,2545,2545,0
|
|
20241101,121800,8160990,2545,2545,2545,2545,0
|
|
20241101,121700,8160990,2545,2545,2545,2545,0
|
|
20241101,121600,8160990,2545,2545,2545,2545,0
|
|
20241101,121500,8160990,2545,2545,2545,2545,0
|
|
20241101,121400,8160990,2545,2545,2545,2545,0
|
|
20241101,121300,8160990,2545,2545,2545,2545,0
|
|
20241101,121200,8160990,2545,2545,2545,2545,0
|
|
20241101,121100,8160990,2545,2545,2545,2545,0
|
|
20241101,121000,8160990,2545,2545,2545,2545,10
|
|
20241101,120900,8135540,2545,2545,2545,2545,0
|
|
20241101,120800,8135540,2545,2545,2545,2545,10
|
|
20241101,120700,8110090,2530,2530,2530,2530,0
|
|
20241101,120600,8110090,2530,2530,2530,2530,0
|
|
20241101,120500,8110090,2530,2530,2530,2530,118
|
|
20241101,120400,7811550,2530,2530,2530,2530,0
|
|
20241101,120300,7811550,2530,2530,2530,2530,0
|
|
20241101,120200,7811550,2530,2530,2530,2530,0
|
|
20241101,120100,7811550,2530,2530,2530,2530,0
|
|
20241101,120000,7811550,2530,2530,2530,2530,0
|
|
20241101,115900,7811550,2530,2530,2530,2530,0
|
|
20241101,115800,7811550,2530,2530,2530,2530,10
|
|
20241101,115700,7786250,2530,2530,2530,2530,0
|
|
20241101,115600,7786250,2530,2530,2530,2530,0
|
|
20241101,115500,7786250,2530,2530,2530,2530,0
|
|
20241101,115400,7786250,2530,2530,2530,2530,20
|
|
20241101,115300,7735650,2530,2530,2530,2530,0
|
|
20241101,115200,7735650,2530,2530,2530,2530,0
|
|
20241101,115100,7735650,2530,2530,2530,2530,0
|
|
20241101,115000,7735650,2530,2530,2530,2530,0
|
|
20241101,114900,7735650,2530,2530,2530,2530,0
|
|
20241101,114800,7735650,2530,2530,2530,2530,0
|
|
20241101,114700,7735650,2530,2530,2530,2530,0
|
|
20241101,114600,7735650,2530,2530,2530,2530,0
|
|
20241101,114500,7735650,2530,2530,2530,2530,0
|
|
20241101,114400,7735650,2530,2530,2530,2530,0
|
|
20241101,114300,7735650,2530,2530,2530,2530,0
|
|
20241101,114200,7735650,2530,2530,2530,2530,10
|
|
20241101,114100,7710350,2530,2530,2530,2530,0
|
|
20241101,114000,7710350,2530,2530,2530,2530,0
|
|
20241101,113900,7710350,2530,2530,2530,2530,0
|
|
20241101,113800,7710350,2530,2530,2530,2530,10
|
|
20241101,113700,7685050,2525,2525,2525,2525,0
|
|
20241101,113600,7685050,2525,2525,2525,2525,0
|
|
20241101,113500,7685050,2525,2525,2525,2525,0
|
|
20241101,113400,7685050,2525,2525,2525,2525,0
|
|
20241101,113300,7685050,2525,2525,2525,2525,0
|
|
20241101,113200,7685050,2525,2525,2525,2525,0
|
|
20241101,113100,7685050,2525,2520,2525,2520,100
|
|
20241101,113000,7432965,2520,2520,2520,2520,0
|
|
20241101,112900,7432965,2520,2520,2520,2520,10
|
|
20241101,112800,7407765,2520,2520,2520,2520,10
|
|
20241101,112700,7382565,2520,2520,2520,2520,10
|
|
20241101,112600,7357365,2510,2505,2510,2505,1299
|
|
20241101,112500,4098695,2505,2505,2505,2505,510
|
|
20241101,112400,2821145,2505,2505,2505,2505,0
|
|
20241101,112300,2821145,2505,2505,2505,2505,0
|
|
20241101,112200,2821145,2505,2505,2505,2505,0
|
|
20241101,112100,2821145,2505,2505,2505,2505,0
|
|
20241101,112000,2821145,2505,2505,2505,2505,0
|
|
20241101,111900,2821145,2505,2505,2505,2505,0
|
|
20241101,111800,2821145,2505,2505,2505,2505,10
|
|
20241101,111700,2796095,2505,2505,2505,2505,0
|
|
20241101,111600,2796095,2505,2505,2505,2505,0
|
|
20241101,111500,2796095,2505,2505,2505,2505,0
|
|
20241101,111400,2796095,2505,2505,2505,2505,0
|
|
20241101,111300,2796095,2505,2505,2505,2505,0
|
|
20241101,111200,2796095,2505,2505,2505,2505,0
|
|
20241101,111100,2796095,2505,2505,2505,2505,0
|
|
20241101,111000,2796095,2505,2505,2505,2505,0
|
|
20241101,110900,2796095,2505,2505,2505,2505,0
|
|
20241101,110800,2796095,2505,2505,2505,2505,0
|
|
20241101,110700,2796095,2505,2505,2505,2505,0
|
|
20241101,110600,2796095,2505,2505,2505,2505,0
|
|
20241101,110500,2796095,2505,2505,2505,2505,0
|
|
20241101,110400,2796095,2505,2505,2505,2505,6
|
|
20241101,110300,2781065,2505,2505,2505,2505,10
|
|
20241101,110200,2756015,2495,2495,2495,2495,0
|
|
20241101,110100,2756015,2495,2495,2495,2495,25
|
|
20241101,110000,2693640,2505,2505,2505,2505,0
|
|
20241101,105900,2693640,2505,2505,2505,2505,0
|
|
20241101,105800,2693640,2505,2505,2505,2505,45
|
|
20241101,105700,2580915,2505,2505,2505,2505,0
|
|
20241101,105600,2580915,2505,2505,2505,2505,0
|
|
20241101,105500,2580915,2505,2505,2505,2505,10
|
|
20241101,105400,2555865,2510,2510,2510,2510,0
|
|
20241101,105300,2555865,2510,2510,2510,2510,0
|
|
20241101,105200,2555865,2510,2510,2510,2510,80
|
|
20241101,105100,2355065,2510,2510,2510,2510,0
|
|
20241101,105000,2355065,2510,2510,2510,2510,0
|
|
20241101,104900,2355065,2510,2510,2510,2510,0
|
|
20241101,104800,2355065,2510,2510,2510,2510,0
|
|
20241101,104700,2355065,2510,2510,2510,2510,0
|
|
20241101,104600,2355065,2510,2510,2510,2510,0
|
|
20241101,104500,2355065,2510,2510,2510,2510,0
|
|
20241101,104400,2355065,2510,2510,2510,2510,0
|
|
20241101,104300,2355065,2510,2510,2510,2510,0
|
|
20241101,104200,2355065,2510,2510,2510,2510,10
|
|
20241101,104100,2329965,2510,2510,2510,2510,0
|
|
20241101,104000,2329965,2510,2510,2510,2510,10
|
|
20241101,103900,2304865,2510,2510,2510,2510,0
|
|
20241101,103800,2304865,2510,2510,2510,2510,0
|
|
20241101,103700,2304865,2510,2510,2510,2510,10
|
|
20241101,103600,2279765,2510,2510,2510,2510,0
|
|
20241101,103500,2279765,2510,2510,2510,2510,0
|
|
20241101,103400,2279765,2510,2510,2510,2510,10
|
|
20241101,103300,2254665,2500,2500,2500,2500,0
|
|
20241101,103200,2254665,2500,2500,2500,2500,0
|
|
20241101,103100,2254665,2500,2510,2510,2500,186
|
|
20241101,103000,1789165,2510,2510,2510,2510,0
|
|
20241101,102900,1789165,2510,2510,2510,2510,0
|
|
20241101,102800,1789165,2510,2510,2510,2510,0
|
|
20241101,102700,1789165,2510,2510,2510,2510,0
|
|
20241101,102600,1789165,2510,2510,2510,2510,0
|
|
20241101,102500,1789165,2510,2510,2510,2510,0
|
|
20241101,102400,1789165,2510,2510,2510,2510,0
|
|
20241101,102300,1789165,2510,2510,2510,2510,0
|
|
20241101,102200,1789165,2510,2510,2510,2510,10
|
|
20241101,102100,1764065,2510,2510,2510,2510,0
|
|
20241101,102000,1764065,2510,2510,2510,2510,10
|
|
20241101,101900,1738965,2500,2500,2500,2500,64
|
|
20241101,101800,1578965,2510,2510,2510,2510,0
|
|
20241101,101700,1578965,2510,2510,2510,2510,0
|
|
20241101,101600,1578965,2510,2510,2510,2510,0
|
|
20241101,101500,1578965,2510,2510,2510,2510,0
|
|
20241101,101400,1578965,2510,2510,2510,2510,0
|
|
20241101,101300,1578965,2510,2510,2510,2510,0
|
|
20241101,101200,1578965,2510,2510,2510,2510,0
|
|
20241101,101100,1578965,2510,2510,2510,2510,0
|
|
20241101,101000,1578965,2510,2510,2510,2510,10
|
|
20241101,100900,1553865,2510,2510,2510,2510,0
|
|
20241101,100800,1553865,2510,2510,2510,2510,0
|
|
20241101,100700,1553865,2510,2510,2510,2510,0
|
|
20241101,100600,1553865,2510,2510,2510,2510,0
|
|
20241101,100500,1553865,2510,2510,2510,2510,0
|
|
20241101,100400,1553865,2510,2510,2510,2510,0
|
|
20241101,100300,1553865,2510,2510,2510,2510,0
|
|
20241101,100200,1553865,2510,2510,2510,2510,1
|
|
20241101,100100,1551355,2510,2510,2510,2510,0
|
|
20241101,100000,1551355,2510,2510,2510,2510,0
|
|
20241101,095900,1551355,2510,2510,2510,2510,0
|
|
20241101,095800,1551355,2510,2510,2510,2510,0
|
|
20241101,095700,1551355,2510,2510,2510,2510,0
|
|
20241101,095600,1551355,2510,2510,2510,2510,0
|
|
20241101,095500,1551355,2510,2510,2510,2510,0
|
|
20241101,095400,1551355,2510,2510,2510,2510,0
|
|
20241101,095300,1551355,2510,2510,2510,2510,10
|
|
20241101,095200,1526255,2510,2510,2510,2510,0
|
|
20241101,095100,1526255,2510,2510,2510,2510,0
|
|
20241101,095000,1526255,2510,2510,2510,2510,0
|
|
20241101,094900,1526255,2510,2510,2510,2510,0
|
|
20241101,094800,1526255,2510,2510,2510,2510,0
|
|
20241101,094700,1526255,2510,2510,2510,2510,0
|
|
20241101,094600,1526255,2510,2510,2510,2510,0
|
|
20241101,094500,1526255,2510,2510,2510,2510,10
|
|
20241101,094400,1501155,2510,2510,2510,2510,0
|
|
20241101,094300,1501155,2510,2510,2510,2510,0
|
|
20241101,094200,1501155,2510,2510,2510,2510,0
|
|
20241101,094100,1501155,2510,2510,2510,2510,4
|
|
20241101,094000,1491115,2500,2500,2500,2500,0
|
|
20241101,093900,1491115,2500,2500,2500,2500,0
|
|
20241101,093800,1491115,2500,2500,2500,2500,0
|
|
20241101,093700,1491115,2500,2500,2500,2500,227
|
|
20241101,093600,923615,2515,2515,2515,2515,0
|
|
20241101,093500,923615,2515,2515,2515,2515,0
|
|
20241101,093400,923615,2515,2515,2515,2515,0
|
|
20241101,093300,923615,2515,2515,2515,2515,0
|
|
20241101,093200,923615,2515,2515,2515,2515,0
|
|
20241101,093100,923615,2515,2515,2515,2515,0
|
|
20241101,093000,923615,2515,2515,2515,2515,0
|
|
20241101,092900,923615,2515,2515,2515,2515,0
|
|
20241101,092800,923615,2515,2515,2515,2515,0
|
|
20241101,092700,923615,2515,2515,2515,2515,0
|
|
20241101,092600,923615,2515,2515,2515,2515,0
|
|
20241101,092500,923615,2515,2515,2515,2515,0
|
|
20241101,092400,923615,2515,2515,2515,2515,0
|
|
20241101,092300,923615,2515,2515,2515,2515,0
|
|
20241101,092200,923615,2515,2515,2515,2515,0
|
|
20241101,092100,923615,2515,2515,2515,2515,0
|
|
20241101,092000,923615,2515,2515,2515,2515,10
|
|
20241101,091900,898465,2515,2515,2515,2515,0
|
|
20241101,091800,898465,2515,2515,2515,2515,0
|
|
20241101,091700,898465,2515,2515,2515,2515,10
|
|
20241101,091600,873315,2515,2515,2515,2515,0
|
|
20241101,091500,873315,2515,2515,2515,2515,10
|
|
20241101,091400,848165,2500,2500,2500,2500,0
|
|
20241101,091300,848165,2500,2500,2500,2500,26
|
|
20241101,091200,783165,2500,2500,2500,2500,52
|
|
20241101,091100,653165,2485,2485,2485,2485,0
|
|
20241101,091000,653165,2485,2485,2485,2485,0
|
|
20241101,090900,653165,2485,2525,2525,2485,47
|
|
20241101,090800,535290,2530,2530,2530,2530,0
|
|
20241101,090700,535290,2530,2530,2530,2530,0
|
|
20241101,090600,535290,2530,2530,2530,2530,0
|
|
20241101,090500,535290,2530,2530,2530,2530,0
|
|
20241101,090400,535290,2530,2530,2530,2530,0
|
|
20241101,090300,535290,2530,2515,2530,2515,70
|
|
20241101,090200,359145,2515,2515,2515,2515,10
|
|
20241101,090100,333995,2505,2510,2510,2505,110
|
|
20241101,090000,57975,2515,2530,2530,2515,23
|