658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195500,74914020,3920,3920,3920,3920,1021
|
|
20241101,195400,74914020,3920,3920,3920,3920,0
|
|
20241101,195300,74914020,3920,3920,3920,3920,0
|
|
20241101,195200,74914020,3920,3920,3920,3920,0
|
|
20241101,195100,74914020,3920,3920,3920,3920,0
|
|
20241101,195000,74914020,3920,3920,3920,3920,0
|
|
20241101,194900,74914020,3920,3920,3920,3920,0
|
|
20241101,194800,74914020,3920,3920,3920,3920,0
|
|
20241101,194700,74914020,3920,3920,3920,3920,0
|
|
20241101,194600,74914020,3920,3920,3920,3920,0
|
|
20241101,194500,74914020,3920,3920,3920,3920,0
|
|
20241101,194400,74914020,3920,3920,3920,3920,0
|
|
20241101,194300,74914020,3920,3920,3920,3920,0
|
|
20241101,194200,74914020,3920,3920,3920,3920,0
|
|
20241101,194100,74914020,3920,3920,3920,3920,0
|
|
20241101,194000,74914020,3920,3920,3920,3920,0
|
|
20241101,193900,74914020,3920,3920,3920,3920,0
|
|
20241101,193800,74914020,3920,3920,3920,3920,0
|
|
20241101,193700,74914020,3920,3920,3920,3920,0
|
|
20241101,193600,74914020,3920,3920,3920,3920,0
|
|
20241101,193500,74914020,3920,3920,3920,3920,0
|
|
20241101,193400,74914020,3920,3920,3920,3920,0
|
|
20241101,193300,74914020,3920,3920,3920,3920,0
|
|
20241101,193200,74914020,3920,3920,3920,3920,0
|
|
20241101,193100,74914020,3920,3920,3920,3920,0
|
|
20241101,193000,74914020,3920,3920,3920,3920,0
|
|
20241101,192900,74914020,3920,3920,3920,3920,0
|
|
20241101,192800,74914020,3920,3920,3920,3920,0
|
|
20241101,192700,74914020,3920,3920,3920,3920,0
|
|
20241101,192600,74914020,3920,3920,3920,3920,0
|
|
20241101,192500,74914020,3920,3920,3920,3920,1021
|
|
20241101,192400,74914020,3920,3920,3920,3920,0
|
|
20241101,192300,74914020,3920,3920,3920,3920,0
|
|
20241101,192200,74914020,3920,3920,3920,3920,0
|
|
20241101,192100,74914020,3920,3920,3920,3920,0
|
|
20241101,192000,74914020,3920,3920,3920,3920,0
|
|
20241101,191900,74914020,3920,3920,3920,3920,0
|
|
20241101,191800,74914020,3920,3920,3920,3920,0
|
|
20241101,191700,74914020,3920,3920,3920,3920,0
|
|
20241101,191600,74914020,3920,3920,3920,3920,0
|
|
20241101,191500,74914020,3920,3920,3920,3920,0
|
|
20241101,191400,74914020,3920,3920,3920,3920,0
|
|
20241101,191300,74914020,3920,3920,3920,3920,0
|
|
20241101,191200,74914020,3920,3920,3920,3920,0
|
|
20241101,191100,74914020,3920,3920,3920,3920,0
|
|
20241101,191000,74914020,3920,3920,3920,3920,0
|
|
20241101,190900,74914020,3920,3920,3920,3920,0
|
|
20241101,190800,74914020,3920,3920,3920,3920,0
|
|
20241101,190700,74914020,3920,3920,3920,3920,0
|
|
20241101,190600,74914020,3920,3920,3920,3920,0
|
|
20241101,190500,74914020,3920,3920,3920,3920,0
|
|
20241101,190400,74914020,3920,3920,3920,3920,0
|
|
20241101,190300,74914020,3920,3920,3920,3920,0
|
|
20241101,190200,74914020,3920,3920,3920,3920,0
|
|
20241101,190100,74914020,3920,3920,3920,3920,0
|
|
20241101,190000,74914020,3920,3920,3920,3920,0
|
|
20241101,185900,74914020,3920,3920,3920,3920,0
|
|
20241101,185800,74914020,3920,3920,3920,3920,0
|
|
20241101,185700,74914020,3920,3920,3920,3920,0
|
|
20241101,185600,74914020,3920,3920,3920,3920,0
|
|
20241101,185500,74914020,3920,3920,3920,3920,1021
|
|
20241101,185400,74914020,3920,3920,3920,3920,0
|
|
20241101,185300,74914020,3920,3920,3920,3920,0
|
|
20241101,185200,74914020,3920,3920,3920,3920,0
|
|
20241101,185100,74914020,3920,3920,3920,3920,0
|
|
20241101,185000,74914020,3920,3920,3920,3920,0
|
|
20241101,184900,74914020,3920,3920,3920,3920,0
|
|
20241101,184800,74914020,3920,3920,3920,3920,0
|
|
20241101,184700,74914020,3920,3920,3920,3920,0
|
|
20241101,184600,74914020,3920,3920,3920,3920,0
|
|
20241101,184500,74914020,3920,3920,3920,3920,0
|
|
20241101,184400,74914020,3920,3920,3920,3920,0
|
|
20241101,184300,74914020,3920,3920,3920,3920,0
|
|
20241101,184200,74914020,3920,3920,3920,3920,0
|
|
20241101,184100,74914020,3920,3920,3920,3920,0
|
|
20241101,184000,74914020,3920,3920,3920,3920,0
|
|
20241101,183900,74914020,3920,3920,3920,3920,0
|
|
20241101,183800,74914020,3920,3920,3920,3920,0
|
|
20241101,183700,74914020,3920,3920,3920,3920,0
|
|
20241101,183600,74914020,3920,3920,3920,3920,0
|
|
20241101,183500,74914020,3920,3920,3920,3920,0
|
|
20241101,183400,74914020,3920,3920,3920,3920,0
|
|
20241101,183300,74914020,3920,3920,3920,3920,0
|
|
20241101,183200,74914020,3920,3920,3920,3920,0
|
|
20241101,183100,74914020,3920,3920,3920,3920,0
|
|
20241101,183000,74914020,3920,3920,3920,3920,0
|
|
20241101,182900,74914020,3920,3920,3920,3920,0
|
|
20241101,182800,74914020,3920,3920,3920,3920,0
|
|
20241101,182700,74914020,3920,3920,3920,3920,0
|
|
20241101,182600,74914020,3920,3920,3920,3920,0
|
|
20241101,182500,74914020,3920,3920,3920,3920,1021
|
|
20241101,182400,74914020,3920,3920,3920,3920,0
|
|
20241101,182300,74914020,3920,3920,3920,3920,0
|
|
20241101,182200,74914020,3920,3920,3920,3920,0
|
|
20241101,182100,74914020,3920,3920,3920,3920,0
|
|
20241101,182000,74914020,3920,3920,3920,3920,0
|
|
20241101,181900,74914020,3920,3920,3920,3920,0
|
|
20241101,181800,74914020,3920,3920,3920,3920,0
|
|
20241101,181700,74914020,3920,3920,3920,3920,0
|
|
20241101,181600,74914020,3920,3920,3920,3920,0
|
|
20241101,181500,74914020,3920,3920,3920,3920,0
|
|
20241101,181400,74914020,3920,3920,3920,3920,0
|
|
20241101,181300,74914020,3920,3920,3920,3920,0
|
|
20241101,181200,74914020,3920,3920,3920,3920,0
|
|
20241101,181100,74914020,3920,3920,3920,3920,0
|
|
20241101,181000,74914020,3920,3920,3920,3920,0
|
|
20241101,180900,74914020,3920,3920,3920,3920,0
|
|
20241101,180800,74914020,3920,3920,3920,3920,0
|
|
20241101,180700,74914020,3920,3920,3920,3920,0
|
|
20241101,180600,74914020,3920,3920,3920,3920,0
|
|
20241101,180500,74914020,3920,3920,3920,3920,0
|
|
20241101,180400,74914020,3920,3920,3920,3920,0
|
|
20241101,180300,74914020,3920,3920,3920,3920,0
|
|
20241101,180200,74914020,3920,3920,3920,3920,0
|
|
20241101,180100,74914020,3920,3920,3920,3920,0
|
|
20241101,180000,74914020,3920,3920,3920,3920,0
|
|
20241101,175900,74914020,3920,3920,3920,3920,0
|
|
20241101,175800,74914020,3920,3920,3920,3920,0
|
|
20241101,175700,74914020,3920,3920,3920,3920,0
|
|
20241101,175600,74914020,3920,3920,3920,3920,0
|
|
20241101,175500,74914020,3920,3920,3920,3920,1021
|
|
20241101,175400,74914020,3920,3920,3920,3920,0
|
|
20241101,175300,74914020,3920,3920,3920,3920,0
|
|
20241101,175200,74914020,3920,3920,3920,3920,0
|
|
20241101,175100,74914020,3920,3920,3920,3920,0
|
|
20241101,175000,74914020,3920,3920,3920,3920,0
|
|
20241101,174900,74914020,3920,3920,3920,3920,0
|
|
20241101,174800,74914020,3920,3920,3920,3920,0
|
|
20241101,174700,74914020,3920,3920,3920,3920,0
|
|
20241101,174600,74914020,3920,3920,3920,3920,0
|
|
20241101,174500,74914020,3920,3920,3920,3920,0
|
|
20241101,174400,74914020,3920,3920,3920,3920,0
|
|
20241101,174300,74914020,3920,3920,3920,3920,0
|
|
20241101,174200,74914020,3920,3920,3920,3920,0
|
|
20241101,174100,74914020,3920,3920,3920,3920,0
|
|
20241101,174000,74914020,3920,3920,3920,3920,0
|
|
20241101,173900,74914020,3920,3920,3920,3920,0
|
|
20241101,173800,74914020,3920,3920,3920,3920,0
|
|
20241101,173700,74914020,3920,3920,3920,3920,0
|
|
20241101,173600,74914020,3920,3920,3920,3920,0
|
|
20241101,173500,74914020,3920,3920,3920,3920,0
|
|
20241101,173400,74914020,3920,3920,3920,3920,0
|
|
20241101,173300,74914020,3920,3920,3920,3920,0
|
|
20241101,173200,74914020,3920,3920,3920,3920,0
|
|
20241101,173100,74914020,3920,3920,3920,3920,0
|
|
20241101,173000,74914020,3920,3920,3920,3920,0
|
|
20241101,172900,74914020,3920,3920,3920,3920,0
|
|
20241101,172800,74914020,3920,3920,3920,3920,0
|
|
20241101,172700,74914020,3920,3920,3920,3920,0
|
|
20241101,172600,74914020,3920,3920,3920,3920,0
|
|
20241101,172500,74914020,3920,3920,3920,3920,1021
|
|
20241101,172400,74914020,3920,3920,3920,3920,0
|
|
20241101,172300,74914020,3920,3920,3920,3920,0
|
|
20241101,172200,74914020,3920,3920,3920,3920,0
|
|
20241101,172100,74914020,3920,3920,3920,3920,0
|
|
20241101,172000,74914020,3920,3920,3920,3920,0
|
|
20241101,171900,74914020,3920,3920,3920,3920,0
|
|
20241101,171800,74914020,3920,3920,3920,3920,0
|
|
20241101,171700,74914020,3920,3920,3920,3920,0
|
|
20241101,171600,74914020,3920,3920,3920,3920,0
|
|
20241101,171500,74914020,3920,3920,3920,3920,0
|
|
20241101,171400,74914020,3920,3920,3920,3920,0
|
|
20241101,171300,74914020,3920,3920,3920,3920,0
|
|
20241101,171200,74914020,3920,3920,3920,3920,0
|
|
20241101,171100,74914020,3920,3920,3920,3920,0
|
|
20241101,171000,74914020,3920,3920,3920,3920,0
|
|
20241101,170900,74914020,3920,3920,3920,3920,0
|
|
20241101,170800,74914020,3920,3920,3920,3920,0
|
|
20241101,170700,74914020,3920,3920,3920,3920,0
|
|
20241101,170600,74914020,3920,3920,3920,3920,0
|
|
20241101,170500,74914020,3920,3920,3920,3920,0
|
|
20241101,170400,74914020,3920,3920,3920,3920,0
|
|
20241101,170300,74914020,3920,3920,3920,3920,0
|
|
20241101,170200,74914020,3920,3920,3920,3920,0
|
|
20241101,170100,74914020,3920,3920,3920,3920,0
|
|
20241101,170000,74914020,3920,3920,3920,3920,0
|
|
20241101,165900,74914020,3920,3920,3920,3920,0
|
|
20241101,165800,74914020,3920,3920,3920,3920,0
|
|
20241101,165700,74914020,3920,3920,3920,3920,0
|
|
20241101,165600,74914020,3920,3920,3920,3920,0
|
|
20241101,165500,74914020,3920,3920,3920,3920,1021
|
|
20241101,165400,74914020,3920,3920,3920,3920,0
|
|
20241101,165300,74914020,3920,3920,3920,3920,0
|
|
20241101,165200,74914020,3920,3920,3920,3920,0
|
|
20241101,165100,74914020,3920,3920,3920,3920,0
|
|
20241101,165000,74914020,3920,3920,3920,3920,0
|
|
20241101,164900,74914020,3920,3920,3920,3920,0
|
|
20241101,164800,74914020,3920,3920,3920,3920,0
|
|
20241101,164700,74914020,3920,3920,3920,3920,0
|
|
20241101,164600,74914020,3920,3920,3920,3920,0
|
|
20241101,164500,74914020,3920,3920,3920,3920,0
|
|
20241101,164400,74914020,3920,3920,3920,3920,0
|
|
20241101,164300,74914020,3920,3920,3920,3920,0
|
|
20241101,164200,74914020,3920,3920,3920,3920,0
|
|
20241101,164100,74914020,3920,3920,3920,3920,0
|
|
20241101,164000,74914020,3920,3920,3920,3920,0
|
|
20241101,163900,74914020,3920,3920,3920,3920,0
|
|
20241101,163800,74914020,3920,3920,3920,3920,0
|
|
20241101,163700,74914020,3920,3920,3920,3920,0
|
|
20241101,163600,74914020,3920,3920,3920,3920,0
|
|
20241101,163500,74914020,3920,3920,3920,3920,0
|
|
20241101,163400,74914020,3920,3920,3920,3920,0
|
|
20241101,163300,74914020,3920,3920,3920,3920,0
|
|
20241101,163200,74914020,3920,3920,3920,3920,0
|
|
20241101,163100,74914020,3920,3920,3920,3920,0
|
|
20241101,163000,74914020,3920,3920,3920,3920,0
|
|
20241101,162900,74914020,3920,3920,3920,3920,0
|
|
20241101,162800,74914020,3920,3920,3920,3920,0
|
|
20241101,162700,74914020,3920,3920,3920,3920,0
|
|
20241101,162600,74914020,3920,3920,3920,3920,0
|
|
20241101,162500,74914020,3920,3920,3920,3920,1021
|
|
20241101,162400,74914020,3920,3920,3920,3920,0
|
|
20241101,162300,74914020,3920,3920,3920,3920,0
|
|
20241101,162200,74914020,3920,3920,3920,3920,0
|
|
20241101,162100,74914020,3920,3920,3920,3920,0
|
|
20241101,162000,74914020,3920,3920,3920,3920,0
|
|
20241101,161900,74914020,3920,3920,3920,3920,0
|
|
20241101,161800,74914020,3920,3920,3920,3920,0
|
|
20241101,161700,74914020,3920,3920,3920,3920,0
|
|
20241101,161600,74914020,3920,3920,3920,3920,0
|
|
20241101,161500,74914020,3920,3920,3920,3920,0
|
|
20241101,161400,74914020,3920,3920,3920,3920,0
|
|
20241101,161300,74914020,3920,3920,3920,3920,0
|
|
20241101,161200,74914020,3920,3920,3920,3920,0
|
|
20241101,161100,74914020,3920,3920,3920,3920,0
|
|
20241101,161000,74914020,3920,3920,3920,3920,0
|
|
20241101,160900,74914020,3920,3920,3920,3920,0
|
|
20241101,160800,74914020,3920,3920,3920,3920,0
|
|
20241101,160700,74914020,3920,3920,3920,3920,0
|
|
20241101,160600,74914020,3920,3920,3920,3920,0
|
|
20241101,160500,74914020,3920,3920,3920,3920,0
|
|
20241101,160400,74914020,3920,3920,3920,3920,0
|
|
20241101,160300,74914020,3920,3920,3920,3920,0
|
|
20241101,160200,74914020,3920,3920,3920,3920,0
|
|
20241101,160100,74914020,3920,3920,3920,3920,0
|
|
20241101,160000,74914020,3920,3920,3920,3920,0
|
|
20241101,155900,74914020,3920,3920,3920,3920,0
|
|
20241101,155800,74914020,3920,3920,3920,3920,0
|
|
20241101,155700,74914020,3920,3920,3920,3920,0
|
|
20241101,155600,74914020,3920,3920,3920,3920,0
|
|
20241101,155500,74914020,3920,3920,3920,3920,1021
|
|
20241101,155400,74914020,3920,3920,3920,3920,0
|
|
20241101,155300,74914020,3920,3920,3920,3920,0
|
|
20241101,155200,74914020,3920,3920,3920,3920,0
|
|
20241101,155100,74914020,3920,3920,3920,3920,0
|
|
20241101,155000,74914020,3920,3920,3920,3920,0
|
|
20241101,154900,74914020,3920,3920,3920,3920,0
|
|
20241101,154800,74914020,3920,3920,3920,3920,0
|
|
20241101,154700,74914020,3920,3920,3920,3920,0
|
|
20241101,154600,74914020,3920,3920,3920,3920,0
|
|
20241101,154500,74914020,3920,3920,3920,3920,0
|
|
20241101,154400,74914020,3920,3920,3920,3920,0
|
|
20241101,154300,74914020,3920,3920,3920,3920,0
|
|
20241101,154200,74914020,3920,3920,3920,3920,0
|
|
20241101,154100,74914020,3920,3920,3920,3920,0
|
|
20241101,154000,74914020,3920,3920,3920,3920,0
|
|
20241101,153900,74914020,3920,3920,3920,3920,0
|
|
20241101,153800,74914020,3920,3920,3920,3920,0
|
|
20241101,153700,74914020,3920,3920,3920,3920,0
|
|
20241101,153600,74914020,3920,3920,3920,3920,0
|
|
20241101,153500,74914020,3920,3920,3920,3920,0
|
|
20241101,153400,74914020,3920,3920,3920,3920,0
|
|
20241101,153300,74914020,3920,3920,3920,3920,0
|
|
20241101,153200,74914020,3920,3920,3920,3920,0
|
|
20241101,153100,74914020,3920,3920,3920,3920,0
|
|
20241101,153000,74914020,3920,3920,3920,3920,1021
|
|
20241101,152900,70911700,3940,3940,3940,3940,0
|
|
20241101,152800,70911700,3940,3940,3940,3940,0
|
|
20241101,152700,70911700,3940,3940,3940,3940,0
|
|
20241101,152600,70911700,3940,3940,3940,3940,0
|
|
20241101,152500,70911700,3940,3940,3940,3940,0
|
|
20241101,152400,70911700,3940,3940,3940,3940,0
|
|
20241101,152300,70911700,3940,3940,3940,3940,0
|
|
20241101,152200,70911700,3940,3940,3940,3940,0
|
|
20241101,152100,70911700,3940,3940,3940,3940,0
|
|
20241101,152000,70911700,3940,3940,3940,3940,0
|
|
20241101,151900,70911700,3940,3920,3940,3920,253
|
|
20241101,151800,69919045,3920,3920,3920,3920,138
|
|
20241101,151700,69378085,3920,3920,3920,3920,49
|
|
20241101,151600,69186005,3920,3920,3920,3920,5
|
|
20241101,151500,69166405,3920,3920,3920,3920,0
|
|
20241101,151400,69166405,3920,3920,3920,3920,0
|
|
20241101,151300,69166405,3920,3920,3920,3920,50
|
|
20241101,151200,68970405,3920,3920,3920,3920,0
|
|
20241101,151100,68970405,3920,3920,3920,3920,0
|
|
20241101,151000,68970405,3920,3920,3920,3920,0
|
|
20241101,150900,68970405,3920,3920,3920,3920,383
|
|
20241101,150800,67469045,3920,3920,3920,3920,0
|
|
20241101,150700,67469045,3920,3920,3920,3920,1
|
|
20241101,150600,67465125,3915,3920,3920,3915,5
|
|
20241101,150500,67445540,3920,3920,3920,3920,0
|
|
20241101,150400,67445540,3920,3920,3920,3920,0
|
|
20241101,150300,67445540,3920,3920,3920,3920,3
|
|
20241101,150200,67433780,3915,3915,3915,3915,0
|
|
20241101,150100,67433780,3915,3915,3915,3915,127
|
|
20241101,150000,66936575,3915,3915,3915,3915,0
|
|
20241101,145900,66936575,3915,3915,3915,3915,12
|
|
20241101,145800,66889595,3915,3915,3915,3915,0
|
|
20241101,145700,66889595,3915,3915,3915,3915,0
|
|
20241101,145600,66889595,3915,3915,3915,3915,0
|
|
20241101,145500,66889595,3915,3925,3925,3915,73
|
|
20241101,145400,66603705,3925,3925,3925,3925,1
|
|
20241101,145300,66599780,3925,3925,3925,3925,0
|
|
20241101,145200,66599780,3925,3925,3925,3925,0
|
|
20241101,145100,66599780,3925,3925,3925,3925,26
|
|
20241101,145000,66497730,3925,3925,3925,3925,1
|
|
20241101,144900,66493805,3930,3930,3930,3930,0
|
|
20241101,144800,66493805,3930,3930,3930,3930,0
|
|
20241101,144700,66493805,3930,3930,3930,3930,0
|
|
20241101,144600,66493805,3930,3930,3930,3930,1
|
|
20241101,144500,66489875,3925,3925,3925,3925,1
|
|
20241101,144400,66485950,3925,3925,3925,3925,1
|
|
20241101,144300,66482025,3925,3925,3925,3925,1
|
|
20241101,144200,66478100,3925,3925,3925,3925,1
|
|
20241101,144100,66474175,3925,3925,3925,3925,0
|
|
20241101,144000,66474175,3925,3925,3930,3925,1700
|
|
20241101,143900,59801670,3930,3930,3930,3930,0
|
|
20241101,143800,59801670,3930,3930,3930,3930,0
|
|
20241101,143700,59801670,3930,3925,3930,3925,2
|
|
20241101,143600,59793815,3930,3930,3930,3930,0
|
|
20241101,143500,59793815,3930,3930,3930,3930,0
|
|
20241101,143400,59793815,3930,3930,3930,3930,0
|
|
20241101,143300,59793815,3930,3930,3930,3930,0
|
|
20241101,143200,59793815,3930,3930,3930,3930,0
|
|
20241101,143100,59793815,3930,3930,3930,3930,0
|
|
20241101,143000,59793815,3930,3930,3930,3930,1
|
|
20241101,142900,59789885,3935,3935,3935,3935,0
|
|
20241101,142800,59789885,3935,3935,3935,3935,1
|
|
20241101,142700,59785950,3925,3925,3925,3925,0
|
|
20241101,142600,59785950,3925,3920,3925,3915,601
|
|
20241101,142500,57432770,3920,3920,3920,3920,0
|
|
20241101,142400,57432770,3920,3920,3920,3920,2
|
|
20241101,142300,57424930,3910,3920,3920,3905,1043
|
|
20241101,142200,53344325,3920,3915,3920,3915,624
|
|
20241101,142100,50901245,3915,3915,3915,3915,519
|
|
20241101,142000,48869360,3925,3915,3940,3915,2052
|
|
20241101,141900,40800780,3925,3910,3940,3910,3073
|
|
20241101,141800,28732250,3900,3900,3900,3900,13
|
|
20241101,141700,28681550,3910,3910,3910,3910,0
|
|
20241101,141600,28681550,3910,3910,3910,3910,0
|
|
20241101,141500,28681550,3910,3910,3910,3910,0
|
|
20241101,141400,28681550,3910,3910,3910,3910,0
|
|
20241101,141300,28681550,3910,3910,3910,3910,0
|
|
20241101,141200,28681550,3910,3910,3910,3910,0
|
|
20241101,141100,28681550,3910,3910,3910,3910,0
|
|
20241101,141000,28681550,3910,3910,3910,3910,0
|
|
20241101,140900,28681550,3910,3910,3910,3910,150
|
|
20241101,140800,28095050,3900,3900,3900,3900,0
|
|
20241101,140700,28095050,3900,3900,3900,3900,1
|
|
20241101,140600,28091150,3900,3900,3900,3900,0
|
|
20241101,140500,28091150,3900,3900,3900,3900,3
|
|
20241101,140400,28079450,3910,3910,3910,3910,0
|
|
20241101,140300,28079450,3910,3910,3910,3910,0
|
|
20241101,140200,28079450,3910,3910,3910,3910,0
|
|
20241101,140100,28079450,3910,3910,3910,3910,0
|
|
20241101,140000,28079450,3910,3910,3910,3910,255
|
|
20241101,135900,27082400,3905,3905,3905,3905,1
|
|
20241101,135800,27078495,3905,3905,3905,3905,167
|
|
20241101,135700,26426360,3900,3900,3900,3900,1
|
|
20241101,135600,26422460,3900,3900,3900,3900,0
|
|
20241101,135500,26422460,3900,3900,3900,3900,0
|
|
20241101,135400,26422460,3900,3900,3900,3900,100
|
|
20241101,135300,26032460,3905,3905,3905,3905,0
|
|
20241101,135200,26032460,3905,3900,3905,3900,31
|
|
20241101,135100,25911555,3905,3905,3905,3905,0
|
|
20241101,135000,25911555,3905,3905,3905,3905,0
|
|
20241101,134900,25911555,3905,3905,3905,3905,1
|
|
20241101,134800,25907650,3900,3900,3900,3900,0
|
|
20241101,134700,25907650,3900,3900,3900,3900,0
|
|
20241101,134600,25907650,3900,3900,3900,3900,9
|
|
20241101,134500,25872550,3905,3905,3905,3905,0
|
|
20241101,134400,25872550,3905,3905,3905,3905,0
|
|
20241101,134300,25872550,3905,3905,3905,3905,0
|
|
20241101,134200,25872550,3905,3905,3905,3905,0
|
|
20241101,134100,25872550,3905,3905,3905,3905,0
|
|
20241101,134000,25872550,3905,3905,3905,3905,10
|
|
20241101,133900,25833500,3905,3905,3905,3905,60
|
|
20241101,133800,25599200,3900,3900,3900,3900,0
|
|
20241101,133700,25599200,3900,3900,3900,3900,0
|
|
20241101,133600,25599200,3900,3900,3900,3900,20
|
|
20241101,133500,25521200,3905,3905,3905,3905,1
|
|
20241101,133400,25517295,3900,3895,3900,3895,652
|
|
20241101,133300,22976095,3895,3895,3895,3895,0
|
|
20241101,133200,22976095,3895,3895,3895,3895,0
|
|
20241101,133100,22976095,3895,3895,3895,3895,0
|
|
20241101,133000,22976095,3895,3895,3895,3895,0
|
|
20241101,132900,22976095,3895,3895,3895,3895,0
|
|
20241101,132800,22976095,3895,3895,3895,3895,1
|
|
20241101,132700,22972200,3895,3895,3895,3895,0
|
|
20241101,132600,22972200,3895,3895,3895,3895,0
|
|
20241101,132500,22972200,3895,3895,3895,3895,0
|
|
20241101,132400,22972200,3895,3895,3895,3895,0
|
|
20241101,132300,22972200,3895,3895,3895,3895,0
|
|
20241101,132200,22972200,3895,3895,3895,3895,0
|
|
20241101,132100,22972200,3895,3895,3895,3895,0
|
|
20241101,132000,22972200,3895,3895,3895,3895,0
|
|
20241101,131900,22972200,3895,3895,3895,3895,0
|
|
20241101,131800,22972200,3895,3895,3895,3895,0
|
|
20241101,131700,22972200,3895,3895,3895,3895,0
|
|
20241101,131600,22972200,3895,3895,3895,3895,0
|
|
20241101,131500,22972200,3895,3895,3895,3895,0
|
|
20241101,131400,22972200,3895,3895,3895,3895,0
|
|
20241101,131300,22972200,3895,3895,3895,3895,2
|
|
20241101,131200,22964410,3895,3895,3895,3895,2
|
|
20241101,131100,22956620,3895,3895,3895,3895,2
|
|
20241101,131000,22948830,3895,3895,3895,3895,0
|
|
20241101,130900,22948830,3895,3895,3895,3895,0
|
|
20241101,130800,22948830,3895,3895,3895,3895,0
|
|
20241101,130700,22948830,3895,3895,3895,3895,0
|
|
20241101,130600,22948830,3895,3895,3895,3895,1
|
|
20241101,130500,22944935,3895,3895,3895,3895,3
|
|
20241101,130400,22933250,3890,3890,3890,3890,0
|
|
20241101,130300,22933250,3890,3890,3890,3890,0
|
|
20241101,130200,22933250,3890,3890,3890,3890,0
|
|
20241101,130100,22933250,3890,3890,3890,3890,0
|
|
20241101,130000,22933250,3890,3890,3890,3890,3
|
|
20241101,125900,22921580,3890,3890,3890,3890,0
|
|
20241101,125800,22921580,3890,3890,3890,3890,0
|
|
20241101,125700,22921580,3890,3890,3890,3890,0
|
|
20241101,125600,22921580,3890,3890,3890,3890,0
|
|
20241101,125500,22921580,3890,3895,3895,3890,6
|
|
20241101,125400,22898215,3885,3890,3890,3885,111
|
|
20241101,125300,22466430,3885,3885,3885,3885,0
|
|
20241101,125200,22466430,3885,3885,3885,3885,0
|
|
20241101,125100,22466430,3885,3885,3885,3885,0
|
|
20241101,125000,22466430,3885,3885,3885,3885,0
|
|
20241101,124900,22466430,3885,3885,3885,3885,0
|
|
20241101,124800,22466430,3885,3885,3885,3885,0
|
|
20241101,124700,22466430,3885,3880,3885,3880,251
|
|
20241101,124600,21492050,3880,3880,3880,3880,5
|
|
20241101,124500,21472650,3875,3875,3875,3875,0
|
|
20241101,124400,21472650,3875,3875,3875,3875,0
|
|
20241101,124300,21472650,3875,3875,3875,3875,0
|
|
20241101,124200,21472650,3875,3875,3875,3875,0
|
|
20241101,124100,21472650,3875,3875,3875,3875,680
|
|
20241101,124000,18837650,3875,3875,3875,3875,2
|
|
20241101,123900,18829900,3875,3875,3875,3875,13
|
|
20241101,123800,18779525,3875,3875,3875,3875,3
|
|
20241101,123700,18767900,3875,3875,3875,3875,0
|
|
20241101,123600,18767900,3875,3875,3875,3875,0
|
|
20241101,123500,18767900,3875,3875,3875,3875,0
|
|
20241101,123400,18767900,3875,3875,3875,3875,0
|
|
20241101,123300,18767900,3875,3875,3875,3875,0
|
|
20241101,123200,18767900,3875,3875,3875,3875,0
|
|
20241101,123100,18767900,3875,3875,3875,3875,1
|
|
20241101,123000,18764025,3875,3875,3875,3875,0
|
|
20241101,122900,18764025,3875,3875,3875,3875,0
|
|
20241101,122800,18764025,3875,3875,3875,3875,0
|
|
20241101,122700,18764025,3875,3875,3875,3875,0
|
|
20241101,122600,18764025,3875,3875,3875,3875,0
|
|
20241101,122500,18764025,3875,3875,3875,3875,0
|
|
20241101,122400,18764025,3875,3875,3875,3875,1
|
|
20241101,122300,18760150,3875,3875,3875,3875,0
|
|
20241101,122200,18760150,3875,3875,3875,3875,0
|
|
20241101,122100,18760150,3875,3875,3875,3875,0
|
|
20241101,122000,18760150,3875,3875,3875,3875,0
|
|
20241101,121900,18760150,3875,3875,3875,3875,0
|
|
20241101,121800,18760150,3875,3875,3875,3875,0
|
|
20241101,121700,18760150,3875,3875,3875,3875,1
|
|
20241101,121600,18756275,3865,3865,3865,3865,0
|
|
20241101,121500,18756275,3865,3865,3865,3865,0
|
|
20241101,121400,18756275,3865,3865,3865,3865,0
|
|
20241101,121300,18756275,3865,3865,3865,3865,0
|
|
20241101,121200,18756275,3865,3865,3865,3865,0
|
|
20241101,121100,18756275,3865,3865,3865,3865,0
|
|
20241101,121000,18756275,3865,3865,3865,3865,0
|
|
20241101,120900,18756275,3865,3865,3865,3865,0
|
|
20241101,120800,18756275,3865,3865,3865,3865,0
|
|
20241101,120700,18756275,3865,3865,3865,3865,0
|
|
20241101,120600,18756275,3865,3865,3865,3865,0
|
|
20241101,120500,18756275,3865,3865,3865,3865,5
|
|
20241101,120400,18736950,3865,3865,3865,3865,0
|
|
20241101,120300,18736950,3865,3865,3865,3865,0
|
|
20241101,120200,18736950,3865,3865,3865,3865,1
|
|
20241101,120100,18733085,3880,3880,3880,3880,0
|
|
20241101,120000,18733085,3880,3880,3880,3880,0
|
|
20241101,115900,18733085,3880,3880,3880,3880,0
|
|
20241101,115800,18733085,3880,3880,3880,3880,0
|
|
20241101,115700,18733085,3880,3880,3880,3880,0
|
|
20241101,115600,18733085,3880,3880,3880,3880,0
|
|
20241101,115500,18733085,3880,3880,3880,3880,0
|
|
20241101,115400,18733085,3880,3880,3880,3880,0
|
|
20241101,115300,18733085,3880,3880,3880,3880,0
|
|
20241101,115200,18733085,3880,3880,3880,3880,0
|
|
20241101,115100,18733085,3880,3880,3880,3880,0
|
|
20241101,115000,18733085,3880,3880,3880,3880,0
|
|
20241101,114900,18733085,3880,3880,3880,3880,0
|
|
20241101,114800,18733085,3880,3880,3880,3880,0
|
|
20241101,114700,18733085,3880,3880,3880,3880,58
|
|
20241101,114600,18508045,3880,3880,3880,3880,100
|
|
20241101,114500,18120045,3880,3880,3880,3880,102
|
|
20241101,114400,17724285,3880,3880,3880,3880,0
|
|
20241101,114300,17724285,3880,3880,3880,3880,0
|
|
20241101,114200,17724285,3880,3880,3880,3880,0
|
|
20241101,114100,17724285,3880,3880,3880,3880,0
|
|
20241101,114000,17724285,3880,3870,3880,3870,12
|
|
20241101,113900,17677835,3860,3860,3860,3860,0
|
|
20241101,113800,17677835,3860,3860,3860,3860,0
|
|
20241101,113700,17677835,3860,3860,3860,3860,0
|
|
20241101,113600,17677835,3860,3855,3860,3850,481
|
|
20241101,113500,15823395,3855,3855,3855,3855,0
|
|
20241101,113400,15823395,3855,3855,3855,3855,0
|
|
20241101,113300,15823395,3855,3855,3855,3855,0
|
|
20241101,113200,15823395,3855,3855,3855,3855,0
|
|
20241101,113100,15823395,3855,3855,3855,3855,0
|
|
20241101,113000,15823395,3855,3855,3855,3855,0
|
|
20241101,112900,15823395,3855,3855,3855,3855,0
|
|
20241101,112800,15823395,3855,3855,3855,3855,0
|
|
20241101,112700,15823395,3855,3855,3855,3855,0
|
|
20241101,112600,15823395,3855,3855,3855,3855,0
|
|
20241101,112500,15823395,3855,3855,3855,3855,0
|
|
20241101,112400,15823395,3855,3855,3855,3855,0
|
|
20241101,112300,15823395,3855,3855,3855,3855,0
|
|
20241101,112200,15823395,3855,3855,3855,3855,0
|
|
20241101,112100,15823395,3855,3855,3855,3855,0
|
|
20241101,112000,15823395,3855,3855,3855,3855,0
|
|
20241101,111900,15823395,3855,3855,3855,3855,0
|
|
20241101,111800,15823395,3855,3855,3855,3855,0
|
|
20241101,111700,15823395,3855,3855,3855,3855,0
|
|
20241101,111600,15823395,3855,3855,3855,3855,0
|
|
20241101,111500,15823395,3855,3855,3855,3855,0
|
|
20241101,111400,15823395,3855,3855,3855,3855,0
|
|
20241101,111300,15823395,3855,3855,3855,3855,2
|
|
20241101,111200,15815685,3855,3855,3855,3855,0
|
|
20241101,111100,15815685,3855,3855,3855,3855,0
|
|
20241101,111000,15815685,3855,3855,3855,3855,0
|
|
20241101,110900,15815685,3855,3855,3855,3855,0
|
|
20241101,110800,15815685,3855,3855,3855,3855,0
|
|
20241101,110700,15815685,3855,3855,3855,3855,0
|
|
20241101,110600,15815685,3855,3855,3855,3855,0
|
|
20241101,110500,15815685,3855,3855,3855,3855,0
|
|
20241101,110400,15815685,3855,3855,3855,3855,0
|
|
20241101,110300,15815685,3855,3855,3855,3855,0
|
|
20241101,110200,15815685,3855,3855,3855,3855,0
|
|
20241101,110100,15815685,3855,3855,3855,3855,0
|
|
20241101,110000,15815685,3855,3855,3855,3855,1
|
|
20241101,105900,15811830,3855,3855,3855,3855,0
|
|
20241101,105800,15811830,3855,3855,3855,3855,0
|
|
20241101,105700,15811830,3855,3855,3855,3855,0
|
|
20241101,105600,15811830,3855,3855,3855,3855,0
|
|
20241101,105500,15811830,3855,3855,3855,3855,0
|
|
20241101,105400,15811830,3855,3855,3855,3855,0
|
|
20241101,105300,15811830,3855,3855,3855,3855,0
|
|
20241101,105200,15811830,3855,3855,3855,3855,0
|
|
20241101,105100,15811830,3855,3855,3855,3855,0
|
|
20241101,105000,15811830,3855,3855,3855,3855,0
|
|
20241101,104900,15811830,3855,3855,3855,3855,0
|
|
20241101,104800,15811830,3855,3855,3855,3855,0
|
|
20241101,104700,15811830,3855,3855,3855,3855,0
|
|
20241101,104600,15811830,3855,3855,3855,3855,20
|
|
20241101,104500,15734730,3855,3855,3855,3855,0
|
|
20241101,104400,15734730,3855,3855,3855,3855,0
|
|
20241101,104300,15734730,3855,3855,3855,3855,0
|
|
20241101,104200,15734730,3855,3855,3855,3855,0
|
|
20241101,104100,15734730,3855,3855,3855,3855,0
|
|
20241101,104000,15734730,3855,3855,3855,3855,0
|
|
20241101,103900,15734730,3855,3855,3855,3855,0
|
|
20241101,103800,15734730,3855,3855,3855,3855,0
|
|
20241101,103700,15734730,3855,3855,3855,3855,0
|
|
20241101,103600,15734730,3855,3855,3855,3855,0
|
|
20241101,103500,15734730,3855,3855,3855,3855,0
|
|
20241101,103400,15734730,3855,3855,3855,3855,0
|
|
20241101,103300,15734730,3855,3855,3855,3855,0
|
|
20241101,103200,15734730,3855,3855,3855,3855,0
|
|
20241101,103100,15734730,3855,3855,3855,3855,0
|
|
20241101,103000,15734730,3855,3855,3855,3855,0
|
|
20241101,102900,15734730,3855,3855,3855,3855,0
|
|
20241101,102800,15734730,3855,3850,3855,3850,403
|
|
20241101,102700,14183140,3850,3850,3850,3850,0
|
|
20241101,102600,14183140,3850,3850,3850,3850,1
|
|
20241101,102500,14179290,3845,3845,3845,3845,0
|
|
20241101,102400,14179290,3845,3845,3845,3845,0
|
|
20241101,102300,14179290,3845,3845,3845,3845,0
|
|
20241101,102200,14179290,3845,3845,3845,3845,0
|
|
20241101,102100,14179290,3845,3845,3845,3845,341
|
|
20241101,102000,12868145,3850,3850,3850,3850,0
|
|
20241101,101900,12868145,3850,3850,3850,3850,0
|
|
20241101,101800,12868145,3850,3850,3850,3850,0
|
|
20241101,101700,12868145,3850,3850,3850,3850,1
|
|
20241101,101600,12864295,3850,3850,3850,3850,0
|
|
20241101,101500,12864295,3850,3850,3850,3850,0
|
|
20241101,101400,12864295,3850,3850,3850,3850,1
|
|
20241101,101300,12860445,3850,3850,3850,3850,0
|
|
20241101,101200,12860445,3850,3850,3850,3850,1
|
|
20241101,101100,12856595,3850,3850,3850,3850,0
|
|
20241101,101000,12856595,3850,3845,3850,3845,61
|
|
20241101,100900,12622045,3850,3850,3850,3850,0
|
|
20241101,100800,12622045,3850,3850,3850,3850,1715
|
|
20241101,100700,6019295,3855,3855,3855,3855,0
|
|
20241101,100600,6019295,3855,3855,3855,3855,43
|
|
20241101,100500,5853530,3860,3860,3860,3860,0
|
|
20241101,100400,5853530,3860,3860,3860,3860,0
|
|
20241101,100300,5853530,3860,3860,3860,3860,1
|
|
20241101,100200,5849670,3860,3860,3860,3860,1
|
|
20241101,100100,5845810,3860,3860,3860,3860,62
|
|
20241101,100000,5606490,3865,3865,3865,3865,0
|
|
20241101,095900,5606490,3865,3865,3865,3865,0
|
|
20241101,095800,5606490,3865,3865,3865,3865,0
|
|
20241101,095700,5606490,3865,3865,3865,3865,0
|
|
20241101,095600,5606490,3865,3865,3865,3865,0
|
|
20241101,095500,5606490,3865,3865,3865,3865,0
|
|
20241101,095400,5606490,3865,3865,3865,3865,12
|
|
20241101,095300,5560110,3865,3865,3865,3865,0
|
|
20241101,095200,5560110,3865,3865,3865,3865,0
|
|
20241101,095100,5560110,3865,3865,3865,3865,0
|
|
20241101,095000,5560110,3865,3865,3865,3865,0
|
|
20241101,094900,5560110,3865,3865,3865,3865,0
|
|
20241101,094800,5560110,3865,3865,3865,3865,1
|
|
20241101,094700,5556245,3865,3865,3865,3865,0
|
|
20241101,094600,5556245,3865,3865,3865,3865,0
|
|
20241101,094500,5556245,3865,3865,3865,3865,0
|
|
20241101,094400,5556245,3865,3865,3865,3865,1
|
|
20241101,094300,5552380,3865,3865,3865,3865,0
|
|
20241101,094200,5552380,3865,3865,3865,3865,2
|
|
20241101,094100,5544650,3860,3860,3860,3860,0
|
|
20241101,094000,5544650,3860,3860,3860,3860,0
|
|
20241101,093900,5544650,3860,3860,3860,3860,0
|
|
20241101,093800,5544650,3860,3860,3860,3860,13
|
|
20241101,093700,5494470,3865,3865,3865,3865,0
|
|
20241101,093600,5494470,3865,3865,3865,3865,1
|
|
20241101,093500,5490605,3860,3860,3860,3860,4
|
|
20241101,093400,5475165,3865,3865,3865,3865,40
|
|
20241101,093300,5320565,3865,3865,3865,3865,0
|
|
20241101,093200,5320565,3865,3865,3865,3865,2
|
|
20241101,093100,5312835,3865,3865,3865,3865,0
|
|
20241101,093000,5312835,3865,3865,3865,3865,0
|
|
20241101,092900,5312835,3865,3865,3865,3865,2
|
|
20241101,092800,5305105,3855,3855,3855,3855,0
|
|
20241101,092700,5305105,3855,3855,3855,3855,0
|
|
20241101,092600,5305105,3855,3855,3855,3855,0
|
|
20241101,092500,5305105,3855,3855,3855,3855,0
|
|
20241101,092400,5305105,3855,3855,3855,3855,0
|
|
20241101,092300,5305105,3855,3855,3855,3855,0
|
|
20241101,092200,5305105,3855,3855,3855,3855,0
|
|
20241101,092100,5305105,3855,3855,3855,3855,21
|
|
20241101,092000,5224150,3845,3845,3845,3845,0
|
|
20241101,091900,5224150,3845,3845,3845,3845,0
|
|
20241101,091800,5224150,3845,3845,3845,3845,0
|
|
20241101,091700,5224150,3845,3845,3845,3845,0
|
|
20241101,091600,5224150,3845,3845,3845,3845,0
|
|
20241101,091500,5224150,3845,3845,3845,3845,54
|
|
20241101,091400,5016520,3840,3855,3855,3830,919
|
|
20241101,091300,1486970,3865,3865,3865,3865,0
|
|
20241101,091200,1486970,3865,3865,3865,3865,0
|
|
20241101,091100,1486970,3865,3865,3865,3865,1
|
|
20241101,091000,1483105,3855,3855,3855,3855,0
|
|
20241101,090900,1483105,3855,3855,3855,3855,0
|
|
20241101,090800,1483105,3855,3855,3855,3855,1
|
|
20241101,090700,1479250,3855,3855,3855,3855,43
|
|
20241101,090600,1313485,3865,3865,3865,3865,0
|
|
20241101,090500,1313485,3865,3865,3865,3865,0
|
|
20241101,090400,1313485,3865,3865,3865,3865,10
|
|
20241101,090300,1274835,3860,3860,3860,3860,0
|
|
20241101,090200,1274835,3860,3860,3860,3860,1
|
|
20241101,090100,1270975,3865,3865,3865,3865,86
|
|
20241101,090000,938585,3865,3880,3880,3865,242
|