690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,202700,188059345,3720,3720,3720,3720,619
|
|
20241101,202600,188059345,3720,3720,3720,3720,0
|
|
20241101,202500,188059345,3720,3720,3720,3720,0
|
|
20241101,202400,188059345,3720,3720,3720,3720,0
|
|
20241101,202300,188059345,3720,3720,3720,3720,0
|
|
20241101,202200,188059345,3720,3720,3720,3720,0
|
|
20241101,202100,188059345,3720,3720,3720,3720,0
|
|
20241101,202000,188059345,3720,3720,3720,3720,0
|
|
20241101,201900,188059345,3720,3720,3720,3720,0
|
|
20241101,201800,188059345,3720,3720,3720,3720,0
|
|
20241101,201700,188059345,3720,3720,3720,3720,0
|
|
20241101,201600,188059345,3720,3720,3720,3720,0
|
|
20241101,201500,188059345,3720,3720,3720,3720,0
|
|
20241101,201400,188059345,3720,3720,3720,3720,0
|
|
20241101,201300,188059345,3720,3720,3720,3720,0
|
|
20241101,201200,188059345,3720,3720,3720,3720,0
|
|
20241101,201100,188059345,3720,3720,3720,3720,0
|
|
20241101,201000,188059345,3720,3720,3720,3720,0
|
|
20241101,200900,188059345,3720,3720,3720,3720,0
|
|
20241101,200800,188059345,3720,3720,3720,3720,0
|
|
20241101,200700,188059345,3720,3720,3720,3720,0
|
|
20241101,200600,188059345,3720,3720,3720,3720,0
|
|
20241101,200500,188059345,3720,3720,3720,3720,0
|
|
20241101,200400,188059345,3720,3720,3720,3720,0
|
|
20241101,200300,188059345,3720,3720,3720,3720,0
|
|
20241101,200200,188059345,3720,3720,3720,3720,0
|
|
20241101,200100,188059345,3720,3720,3720,3720,0
|
|
20241101,200000,188059345,3720,3720,3720,3720,0
|
|
20241101,195900,188059345,3720,3720,3720,3720,0
|
|
20241101,195800,188059345,3720,3720,3720,3720,0
|
|
20241101,195700,188059345,3720,3720,3720,3720,619
|
|
20241101,195600,188059345,3720,3720,3720,3720,0
|
|
20241101,195500,188059345,3720,3720,3720,3720,0
|
|
20241101,195400,188059345,3720,3720,3720,3720,0
|
|
20241101,195300,188059345,3720,3720,3720,3720,0
|
|
20241101,195200,188059345,3720,3720,3720,3720,0
|
|
20241101,195100,188059345,3720,3720,3720,3720,0
|
|
20241101,195000,188059345,3720,3720,3720,3720,0
|
|
20241101,194900,188059345,3720,3720,3720,3720,0
|
|
20241101,194800,188059345,3720,3720,3720,3720,0
|
|
20241101,194700,188059345,3720,3720,3720,3720,0
|
|
20241101,194600,188059345,3720,3720,3720,3720,0
|
|
20241101,194500,188059345,3720,3720,3720,3720,0
|
|
20241101,194400,188059345,3720,3720,3720,3720,0
|
|
20241101,194300,188059345,3720,3720,3720,3720,0
|
|
20241101,194200,188059345,3720,3720,3720,3720,0
|
|
20241101,194100,188059345,3720,3720,3720,3720,0
|
|
20241101,194000,188059345,3720,3720,3720,3720,0
|
|
20241101,193900,188059345,3720,3720,3720,3720,0
|
|
20241101,193800,188059345,3720,3720,3720,3720,0
|
|
20241101,193700,188059345,3720,3720,3720,3720,0
|
|
20241101,193600,188059345,3720,3720,3720,3720,0
|
|
20241101,193500,188059345,3720,3720,3720,3720,0
|
|
20241101,193400,188059345,3720,3720,3720,3720,0
|
|
20241101,193300,188059345,3720,3720,3720,3720,0
|
|
20241101,193200,188059345,3720,3720,3720,3720,0
|
|
20241101,193100,188059345,3720,3720,3720,3720,0
|
|
20241101,193000,188059345,3720,3720,3720,3720,0
|
|
20241101,192900,188059345,3720,3720,3720,3720,0
|
|
20241101,192800,188059345,3720,3720,3720,3720,0
|
|
20241101,192700,188059345,3720,3720,3720,3720,619
|
|
20241101,192600,188059345,3720,3720,3720,3720,0
|
|
20241101,192500,188059345,3720,3720,3720,3720,0
|
|
20241101,192400,188059345,3720,3720,3720,3720,0
|
|
20241101,192300,188059345,3720,3720,3720,3720,0
|
|
20241101,192200,188059345,3720,3720,3720,3720,0
|
|
20241101,192100,188059345,3720,3720,3720,3720,0
|
|
20241101,192000,188059345,3720,3720,3720,3720,0
|
|
20241101,191900,188059345,3720,3720,3720,3720,0
|
|
20241101,191800,188059345,3720,3720,3720,3720,0
|
|
20241101,191700,188059345,3720,3720,3720,3720,0
|
|
20241101,191600,188059345,3720,3720,3720,3720,0
|
|
20241101,191500,188059345,3720,3720,3720,3720,0
|
|
20241101,191400,188059345,3720,3720,3720,3720,0
|
|
20241101,191300,188059345,3720,3720,3720,3720,0
|
|
20241101,191200,188059345,3720,3720,3720,3720,0
|
|
20241101,191100,188059345,3720,3720,3720,3720,0
|
|
20241101,191000,188059345,3720,3720,3720,3720,0
|
|
20241101,190900,188059345,3720,3720,3720,3720,0
|
|
20241101,190800,188059345,3720,3720,3720,3720,0
|
|
20241101,190700,188059345,3720,3720,3720,3720,0
|
|
20241101,190600,188059345,3720,3720,3720,3720,0
|
|
20241101,190500,188059345,3720,3720,3720,3720,0
|
|
20241101,190400,188059345,3720,3720,3720,3720,0
|
|
20241101,190300,188059345,3720,3720,3720,3720,0
|
|
20241101,190200,188059345,3720,3720,3720,3720,0
|
|
20241101,190100,188059345,3720,3720,3720,3720,0
|
|
20241101,190000,188059345,3720,3720,3720,3720,0
|
|
20241101,185900,188059345,3720,3720,3720,3720,0
|
|
20241101,185800,188059345,3720,3720,3720,3720,0
|
|
20241101,185700,188059345,3720,3720,3720,3720,619
|
|
20241101,185600,188059345,3720,3720,3720,3720,0
|
|
20241101,185500,188059345,3720,3720,3720,3720,0
|
|
20241101,185400,188059345,3720,3720,3720,3720,0
|
|
20241101,185300,188059345,3720,3720,3720,3720,0
|
|
20241101,185200,188059345,3720,3720,3720,3720,0
|
|
20241101,185100,188059345,3720,3720,3720,3720,0
|
|
20241101,185000,188059345,3720,3720,3720,3720,0
|
|
20241101,184900,188059345,3720,3720,3720,3720,0
|
|
20241101,184800,188059345,3720,3720,3720,3720,0
|
|
20241101,184700,188059345,3720,3720,3720,3720,0
|
|
20241101,184600,188059345,3720,3720,3720,3720,0
|
|
20241101,184500,188059345,3720,3720,3720,3720,0
|
|
20241101,184400,188059345,3720,3720,3720,3720,0
|
|
20241101,184300,188059345,3720,3720,3720,3720,0
|
|
20241101,184200,188059345,3720,3720,3720,3720,0
|
|
20241101,184100,188059345,3720,3720,3720,3720,0
|
|
20241101,184000,188059345,3720,3720,3720,3720,0
|
|
20241101,183900,188059345,3720,3720,3720,3720,0
|
|
20241101,183800,188059345,3720,3720,3720,3720,0
|
|
20241101,183700,188059345,3720,3720,3720,3720,0
|
|
20241101,183600,188059345,3720,3720,3720,3720,0
|
|
20241101,183500,188059345,3720,3720,3720,3720,0
|
|
20241101,183400,188059345,3720,3720,3720,3720,0
|
|
20241101,183300,188059345,3720,3720,3720,3720,0
|
|
20241101,183200,188059345,3720,3720,3720,3720,0
|
|
20241101,183100,188059345,3720,3720,3720,3720,0
|
|
20241101,183000,188059345,3720,3720,3720,3720,0
|
|
20241101,182900,188059345,3720,3720,3720,3720,0
|
|
20241101,182800,188059345,3720,3720,3720,3720,0
|
|
20241101,182700,188059345,3720,3720,3720,3720,619
|
|
20241101,182600,188059345,3720,3720,3720,3720,0
|
|
20241101,182500,188059345,3720,3720,3720,3720,0
|
|
20241101,182400,188059345,3720,3720,3720,3720,0
|
|
20241101,182300,188059345,3720,3720,3720,3720,0
|
|
20241101,182200,188059345,3720,3720,3720,3720,0
|
|
20241101,182100,188059345,3720,3720,3720,3720,0
|
|
20241101,182000,188059345,3720,3720,3720,3720,0
|
|
20241101,181900,188059345,3720,3720,3720,3720,0
|
|
20241101,181800,188059345,3720,3720,3720,3720,0
|
|
20241101,181700,188059345,3720,3720,3720,3720,0
|
|
20241101,181600,188059345,3720,3720,3720,3720,0
|
|
20241101,181500,188059345,3720,3720,3720,3720,0
|
|
20241101,181400,188059345,3720,3720,3720,3720,0
|
|
20241101,181300,188059345,3720,3720,3720,3720,0
|
|
20241101,181200,188059345,3720,3720,3720,3720,0
|
|
20241101,181100,188059345,3720,3720,3720,3720,0
|
|
20241101,181000,188059345,3720,3720,3720,3720,0
|
|
20241101,180900,188059345,3720,3720,3720,3720,0
|
|
20241101,180800,188059345,3720,3720,3720,3720,0
|
|
20241101,180700,188059345,3720,3720,3720,3720,0
|
|
20241101,180600,188059345,3720,3720,3720,3720,0
|
|
20241101,180500,188059345,3720,3720,3720,3720,0
|
|
20241101,180400,188059345,3720,3720,3720,3720,0
|
|
20241101,180300,188059345,3720,3720,3720,3720,0
|
|
20241101,180200,188059345,3720,3720,3720,3720,0
|
|
20241101,180100,188059345,3720,3720,3720,3720,0
|
|
20241101,180000,188059345,3720,3720,3720,3720,0
|
|
20241101,175900,188059345,3720,3720,3720,3720,0
|
|
20241101,175800,188059345,3720,3720,3720,3720,0
|
|
20241101,175700,188059345,3720,3720,3720,3720,619
|
|
20241101,175600,188059345,3720,3720,3720,3720,0
|
|
20241101,175500,188059345,3720,3720,3720,3720,0
|
|
20241101,175400,188059345,3720,3720,3720,3720,0
|
|
20241101,175300,188059345,3720,3720,3720,3720,0
|
|
20241101,175200,188059345,3720,3720,3720,3720,0
|
|
20241101,175100,188059345,3720,3720,3720,3720,0
|
|
20241101,175000,188059345,3720,3720,3720,3720,0
|
|
20241101,174900,188059345,3720,3720,3720,3720,0
|
|
20241101,174800,188059345,3720,3720,3720,3720,0
|
|
20241101,174700,188059345,3720,3720,3720,3720,0
|
|
20241101,174600,188059345,3720,3720,3720,3720,0
|
|
20241101,174500,188059345,3720,3720,3720,3720,0
|
|
20241101,174400,188059345,3720,3720,3720,3720,0
|
|
20241101,174300,188059345,3720,3720,3720,3720,0
|
|
20241101,174200,188059345,3720,3720,3720,3720,0
|
|
20241101,174100,188059345,3720,3720,3720,3720,0
|
|
20241101,174000,188059345,3720,3720,3720,3720,0
|
|
20241101,173900,188059345,3720,3720,3720,3720,0
|
|
20241101,173800,188059345,3720,3720,3720,3720,0
|
|
20241101,173700,188059345,3720,3720,3720,3720,0
|
|
20241101,173600,188059345,3720,3720,3720,3720,0
|
|
20241101,173500,188059345,3720,3720,3720,3720,0
|
|
20241101,173400,188059345,3720,3720,3720,3720,0
|
|
20241101,173300,188059345,3720,3720,3720,3720,0
|
|
20241101,173200,188059345,3720,3720,3720,3720,0
|
|
20241101,173100,188059345,3720,3720,3720,3720,0
|
|
20241101,173000,188059345,3720,3720,3720,3720,0
|
|
20241101,172900,188059345,3720,3720,3720,3720,0
|
|
20241101,172800,188059345,3720,3720,3720,3720,0
|
|
20241101,172700,188059345,3720,3720,3720,3720,619
|
|
20241101,172600,188059345,3720,3720,3720,3720,0
|
|
20241101,172500,188059345,3720,3720,3720,3720,0
|
|
20241101,172400,188059345,3720,3720,3720,3720,0
|
|
20241101,172300,188059345,3720,3720,3720,3720,0
|
|
20241101,172200,188059345,3720,3720,3720,3720,0
|
|
20241101,172100,188059345,3720,3720,3720,3720,0
|
|
20241101,172000,188059345,3720,3720,3720,3720,0
|
|
20241101,171900,188059345,3720,3720,3720,3720,0
|
|
20241101,171800,188059345,3720,3720,3720,3720,0
|
|
20241101,171700,188059345,3720,3720,3720,3720,0
|
|
20241101,171600,188059345,3720,3720,3720,3720,0
|
|
20241101,171500,188059345,3720,3720,3720,3720,0
|
|
20241101,171400,188059345,3720,3720,3720,3720,0
|
|
20241101,171300,188059345,3720,3720,3720,3720,0
|
|
20241101,171200,188059345,3720,3720,3720,3720,0
|
|
20241101,171100,188059345,3720,3720,3720,3720,0
|
|
20241101,171000,188059345,3720,3720,3720,3720,0
|
|
20241101,170900,188059345,3720,3720,3720,3720,0
|
|
20241101,170800,188059345,3720,3720,3720,3720,0
|
|
20241101,170700,188059345,3720,3720,3720,3720,0
|
|
20241101,170600,188059345,3720,3720,3720,3720,0
|
|
20241101,170500,188059345,3720,3720,3720,3720,0
|
|
20241101,170400,188059345,3720,3720,3720,3720,0
|
|
20241101,170300,188059345,3720,3720,3720,3720,0
|
|
20241101,170200,188059345,3720,3720,3720,3720,0
|
|
20241101,170100,188059345,3720,3720,3720,3720,0
|
|
20241101,170000,188059345,3720,3720,3720,3720,0
|
|
20241101,165900,188059345,3720,3720,3720,3720,0
|
|
20241101,165800,188059345,3720,3720,3720,3720,0
|
|
20241101,165700,188059345,3720,3720,3720,3720,619
|
|
20241101,165600,188059345,3720,3720,3720,3720,0
|
|
20241101,165500,188059345,3720,3720,3720,3720,0
|
|
20241101,165400,188059345,3720,3720,3720,3720,0
|
|
20241101,165300,188059345,3720,3720,3720,3720,0
|
|
20241101,165200,188059345,3720,3720,3720,3720,0
|
|
20241101,165100,188059345,3720,3720,3720,3720,0
|
|
20241101,165000,188059345,3720,3720,3720,3720,0
|
|
20241101,164900,188059345,3720,3720,3720,3720,0
|
|
20241101,164800,188059345,3720,3720,3720,3720,0
|
|
20241101,164700,188059345,3720,3720,3720,3720,0
|
|
20241101,164600,188059345,3720,3720,3720,3720,0
|
|
20241101,164500,188059345,3720,3720,3720,3720,0
|
|
20241101,164400,188059345,3720,3720,3720,3720,0
|
|
20241101,164300,188059345,3720,3720,3720,3720,0
|
|
20241101,164200,188059345,3720,3720,3720,3720,0
|
|
20241101,164100,188059345,3720,3720,3720,3720,0
|
|
20241101,164000,188059345,3720,3720,3720,3720,0
|
|
20241101,163900,188059345,3720,3720,3720,3720,0
|
|
20241101,163800,188059345,3720,3720,3720,3720,0
|
|
20241101,163700,188059345,3720,3720,3720,3720,0
|
|
20241101,163600,188059345,3720,3720,3720,3720,0
|
|
20241101,163500,188059345,3720,3720,3720,3720,0
|
|
20241101,163400,188059345,3720,3720,3720,3720,0
|
|
20241101,163300,188059345,3720,3720,3720,3720,0
|
|
20241101,163200,188059345,3720,3720,3720,3720,0
|
|
20241101,163100,188059345,3720,3720,3720,3720,0
|
|
20241101,163000,188059345,3720,3720,3720,3720,0
|
|
20241101,162900,188059345,3720,3720,3720,3720,0
|
|
20241101,162800,188059345,3720,3720,3720,3720,0
|
|
20241101,162700,188059345,3720,3720,3720,3720,619
|
|
20241101,162600,188059345,3720,3720,3720,3720,0
|
|
20241101,162500,188059345,3720,3720,3720,3720,0
|
|
20241101,162400,188059345,3720,3720,3720,3720,0
|
|
20241101,162300,188059345,3720,3720,3720,3720,0
|
|
20241101,162200,188059345,3720,3720,3720,3720,0
|
|
20241101,162100,188059345,3720,3720,3720,3720,0
|
|
20241101,162000,188059345,3720,3720,3720,3720,0
|
|
20241101,161900,188059345,3720,3720,3720,3720,0
|
|
20241101,161800,188059345,3720,3720,3720,3720,0
|
|
20241101,161700,188059345,3720,3720,3720,3720,0
|
|
20241101,161600,188059345,3720,3720,3720,3720,0
|
|
20241101,161500,188059345,3720,3720,3720,3720,0
|
|
20241101,161400,188059345,3720,3720,3720,3720,0
|
|
20241101,161300,188059345,3720,3720,3720,3720,0
|
|
20241101,161200,188059345,3720,3720,3720,3720,0
|
|
20241101,161100,188059345,3720,3720,3720,3720,0
|
|
20241101,161000,188059345,3720,3720,3720,3720,0
|
|
20241101,160900,188059345,3720,3720,3720,3720,0
|
|
20241101,160800,188059345,3720,3720,3720,3720,0
|
|
20241101,160700,188059345,3720,3720,3720,3720,0
|
|
20241101,160600,188059345,3720,3720,3720,3720,0
|
|
20241101,160500,188059345,3720,3720,3720,3720,0
|
|
20241101,160400,188059345,3720,3720,3720,3720,0
|
|
20241101,160300,188059345,3720,3720,3720,3720,0
|
|
20241101,160200,188059345,3720,3720,3720,3720,0
|
|
20241101,160100,188059345,3720,3720,3720,3720,0
|
|
20241101,160000,188059345,3720,3720,3720,3720,0
|
|
20241101,155900,188059345,3720,3720,3720,3720,0
|
|
20241101,155800,188059345,3720,3720,3720,3720,0
|
|
20241101,155700,188059345,3720,3720,3720,3720,619
|
|
20241101,155600,188059345,3720,3720,3720,3720,0
|
|
20241101,155500,188059345,3720,3720,3720,3720,0
|
|
20241101,155400,188059345,3720,3720,3720,3720,0
|
|
20241101,155300,188059345,3720,3720,3720,3720,0
|
|
20241101,155200,188059345,3720,3720,3720,3720,0
|
|
20241101,155100,188059345,3720,3720,3720,3720,0
|
|
20241101,155000,188059345,3720,3720,3720,3720,0
|
|
20241101,154900,188059345,3720,3720,3720,3720,0
|
|
20241101,154800,188059345,3720,3720,3720,3720,0
|
|
20241101,154700,188059345,3720,3720,3720,3720,0
|
|
20241101,154600,188059345,3720,3720,3720,3720,0
|
|
20241101,154500,188059345,3720,3720,3720,3720,0
|
|
20241101,154400,188059345,3720,3720,3720,3720,0
|
|
20241101,154300,188059345,3720,3720,3720,3720,0
|
|
20241101,154200,188059345,3720,3720,3720,3720,0
|
|
20241101,154100,188059345,3720,3720,3720,3720,0
|
|
20241101,154000,188059345,3720,3720,3720,3720,0
|
|
20241101,153900,188059345,3720,3720,3720,3720,0
|
|
20241101,153800,188059345,3720,3720,3720,3720,0
|
|
20241101,153700,188059345,3720,3720,3720,3720,0
|
|
20241101,153600,188059345,3720,3720,3720,3720,0
|
|
20241101,153500,188059345,3720,3720,3720,3720,0
|
|
20241101,153400,188059345,3720,3720,3720,3720,0
|
|
20241101,153300,188059345,3720,3720,3720,3720,0
|
|
20241101,153200,188059345,3720,3720,3720,3720,0
|
|
20241101,153100,188059345,3720,3720,3720,3720,0
|
|
20241101,153000,188059345,3720,3720,3720,3720,619
|
|
20241101,152900,185756665,3725,3725,3725,3725,0
|
|
20241101,152800,185756665,3725,3725,3725,3725,0
|
|
20241101,152700,185756665,3725,3725,3725,3725,0
|
|
20241101,152600,185756665,3725,3725,3725,3725,0
|
|
20241101,152500,185756665,3725,3725,3725,3725,0
|
|
20241101,152400,185756665,3725,3725,3725,3725,0
|
|
20241101,152300,185756665,3725,3725,3725,3725,0
|
|
20241101,152200,185756665,3725,3725,3725,3725,0
|
|
20241101,152100,185756665,3725,3725,3725,3725,0
|
|
20241101,152000,185756665,3725,3725,3725,3725,0
|
|
20241101,151900,185756665,3725,3725,3745,3720,262
|
|
20241101,151800,184780830,3745,3745,3745,3745,0
|
|
20241101,151700,184780830,3745,3745,3745,3745,0
|
|
20241101,151600,184780830,3745,3745,3745,3745,0
|
|
20241101,151500,184780830,3745,3745,3745,3745,0
|
|
20241101,151400,184780830,3745,3730,3745,3730,6
|
|
20241101,151300,184758435,3725,3725,3750,3725,453
|
|
20241101,151200,183070985,3750,3735,3750,3735,320
|
|
20241101,151100,181874440,3735,3725,3735,3725,661
|
|
20241101,151000,179412205,3725,3725,3725,3725,1
|
|
20241101,150900,179408480,3720,3720,3720,3720,502
|
|
20241101,150800,177541040,3735,3735,3735,3735,0
|
|
20241101,150700,177541040,3735,3735,3735,3735,0
|
|
20241101,150600,177541040,3735,3730,3735,3725,646
|
|
20241101,150500,175132615,3730,3730,3730,3730,0
|
|
20241101,150400,175132615,3730,3730,3730,3730,10
|
|
20241101,150300,175095315,3730,3730,3730,3730,205
|
|
20241101,150200,174330665,3730,3730,3730,3730,0
|
|
20241101,150100,174330665,3730,3730,3730,3730,10
|
|
20241101,150000,174293365,3730,3730,3730,3730,61
|
|
20241101,145900,174065835,3730,3730,3730,3730,0
|
|
20241101,145800,174065835,3730,3730,3730,3730,0
|
|
20241101,145700,174065835,3730,3730,3730,3730,0
|
|
20241101,145600,174065835,3730,3720,3730,3720,646
|
|
20241101,145500,171662665,3730,3730,3730,3730,0
|
|
20241101,145400,171662665,3730,3730,3730,3730,0
|
|
20241101,145300,171662665,3730,3730,3730,3730,0
|
|
20241101,145200,171662665,3730,3730,3730,3730,0
|
|
20241101,145100,171662665,3730,3730,3730,3730,3
|
|
20241101,145000,171651475,3720,3720,3720,3720,73
|
|
20241101,144900,171379915,3720,3720,3720,3720,0
|
|
20241101,144800,171379915,3720,3720,3720,3720,1340
|
|
20241101,144700,166395115,3730,3730,3730,3730,0
|
|
20241101,144600,166395115,3730,3730,3730,3730,0
|
|
20241101,144500,166395115,3730,3730,3730,3730,0
|
|
20241101,144400,166395115,3730,3730,3730,3730,0
|
|
20241101,144300,166395115,3730,3730,3730,3730,0
|
|
20241101,144200,166395115,3730,3730,3730,3730,0
|
|
20241101,144100,166395115,3730,3730,3730,3730,0
|
|
20241101,144000,166395115,3730,3730,3730,3730,2
|
|
20241101,143900,166387655,3720,3720,3720,3720,439
|
|
20241101,143800,164754575,3730,3730,3730,3730,0
|
|
20241101,143700,164754575,3730,3730,3730,3730,160
|
|
20241101,143600,164157775,3730,3730,3730,3730,0
|
|
20241101,143500,164157775,3730,3730,3730,3730,0
|
|
20241101,143400,164157775,3730,3730,3730,3730,0
|
|
20241101,143300,164157775,3730,3730,3730,3730,0
|
|
20241101,143200,164157775,3730,3730,3730,3730,0
|
|
20241101,143100,164157775,3730,3730,3730,3730,0
|
|
20241101,143000,164157775,3730,3730,3730,3730,0
|
|
20241101,142900,164157775,3730,3730,3730,3730,0
|
|
20241101,142800,164157775,3730,3730,3730,3730,0
|
|
20241101,142700,164157775,3730,3730,3730,3730,0
|
|
20241101,142600,164157775,3730,3730,3730,3730,0
|
|
20241101,142500,164157775,3730,3730,3730,3730,34
|
|
20241101,142400,164030955,3730,3730,3730,3730,0
|
|
20241101,142300,164030955,3730,3730,3730,3730,0
|
|
20241101,142200,164030955,3730,3720,3730,3720,552
|
|
20241101,142100,161977465,3730,3730,3730,3730,0
|
|
20241101,142000,161977465,3730,3730,3730,3730,0
|
|
20241101,141900,161977465,3730,3730,3730,3730,0
|
|
20241101,141800,161977465,3730,3730,3730,3730,0
|
|
20241101,141700,161977465,3730,3730,3730,3730,0
|
|
20241101,141600,161977465,3730,3730,3730,3730,0
|
|
20241101,141500,161977465,3730,3730,3730,3730,119
|
|
20241101,141400,161533595,3730,3730,3730,3730,0
|
|
20241101,141300,161533595,3730,3730,3730,3730,0
|
|
20241101,141200,161533595,3730,3730,3730,3730,0
|
|
20241101,141100,161533595,3730,3730,3730,3730,0
|
|
20241101,141000,161533595,3730,3730,3730,3730,0
|
|
20241101,140900,161533595,3730,3730,3730,3730,0
|
|
20241101,140800,161533595,3730,3730,3730,3730,190
|
|
20241101,140700,160824895,3730,3730,3730,3730,0
|
|
20241101,140600,160824895,3730,3730,3730,3730,0
|
|
20241101,140500,160824895,3730,3730,3730,3730,0
|
|
20241101,140400,160824895,3730,3730,3730,3730,0
|
|
20241101,140300,160824895,3730,3730,3730,3730,0
|
|
20241101,140200,160824895,3730,3730,3730,3730,0
|
|
20241101,140100,160824895,3730,3730,3730,3730,0
|
|
20241101,140000,160824895,3730,3730,3730,3730,10
|
|
20241101,135900,160787595,3730,3730,3730,3730,0
|
|
20241101,135800,160787595,3730,3730,3730,3730,0
|
|
20241101,135700,160787595,3730,3730,3730,3730,0
|
|
20241101,135600,160787595,3730,3725,3730,3725,318
|
|
20241101,135500,159602505,3735,3735,3735,3735,0
|
|
20241101,135400,159602505,3735,3735,3735,3735,0
|
|
20241101,135300,159602505,3735,3735,3735,3735,0
|
|
20241101,135200,159602505,3735,3735,3735,3735,0
|
|
20241101,135100,159602505,3735,3735,3735,3735,0
|
|
20241101,135000,159602505,3735,3735,3735,3735,0
|
|
20241101,134900,159602505,3735,3735,3735,3735,0
|
|
20241101,134800,159602505,3735,3735,3735,3735,0
|
|
20241101,134700,159602505,3735,3735,3735,3735,0
|
|
20241101,134600,159602505,3735,3720,3735,3715,784
|
|
20241101,134500,156689820,3720,3720,3720,3720,240
|
|
20241101,134400,155797020,3735,3735,3735,3735,0
|
|
20241101,134300,155797020,3735,3735,3735,3735,0
|
|
20241101,134200,155797020,3735,3735,3735,3735,0
|
|
20241101,134100,155797020,3735,3735,3735,3735,1
|
|
20241101,134000,155793285,3715,3715,3715,3715,36
|
|
20241101,133900,155659545,3735,3735,3735,3735,0
|
|
20241101,133800,155659545,3735,3735,3735,3735,0
|
|
20241101,133700,155659545,3735,3735,3735,3735,0
|
|
20241101,133600,155659545,3735,3735,3735,3735,0
|
|
20241101,133500,155659545,3735,3735,3735,3735,0
|
|
20241101,133400,155659545,3735,3735,3735,3735,6
|
|
20241101,133300,155637135,3710,3745,3745,3710,3657
|
|
20241101,133200,142059230,3745,3745,3745,3745,0
|
|
20241101,133100,142059230,3745,3745,3745,3745,4
|
|
20241101,133000,142044250,3715,3715,3715,3715,531
|
|
20241101,132900,140071585,3745,3745,3745,3745,0
|
|
20241101,132800,140071585,3745,3745,3745,3745,0
|
|
20241101,132700,140071585,3745,3745,3745,3745,0
|
|
20241101,132600,140071585,3745,3745,3745,3745,11
|
|
20241101,132500,140030390,3720,3725,3725,3720,1525
|
|
20241101,132400,134351450,3745,3745,3745,3745,0
|
|
20241101,132300,134351450,3745,3745,3745,3745,9
|
|
20241101,132200,134317745,3745,3745,3745,3745,0
|
|
20241101,132100,134317745,3745,3745,3745,3745,0
|
|
20241101,132000,134317745,3745,3725,3745,3725,369
|
|
20241101,131900,132941755,3725,3725,3725,3725,4
|
|
20241101,131800,132926855,3725,3730,3730,3710,9911
|
|
20241101,131700,96089355,3750,3750,3750,3750,0
|
|
20241101,131600,96089355,3750,3750,3750,3750,4
|
|
20241101,131500,96074355,3730,3730,3730,3730,3
|
|
20241101,131400,96063165,3750,3750,3750,3750,1
|
|
20241101,131300,96059415,3750,3750,3750,3750,0
|
|
20241101,131200,96059415,3750,3750,3750,3750,0
|
|
20241101,131100,96059415,3750,3750,3750,3750,36
|
|
20241101,131000,95924415,3750,3750,3750,3750,0
|
|
20241101,130900,95924415,3750,3750,3750,3750,0
|
|
20241101,130800,95924415,3750,3750,3750,3750,0
|
|
20241101,130700,95924415,3750,3750,3750,3750,0
|
|
20241101,130600,95924415,3750,3750,3750,3750,0
|
|
20241101,130500,95924415,3750,3750,3750,3750,0
|
|
20241101,130400,95924415,3750,3750,3750,3750,0
|
|
20241101,130300,95924415,3750,3750,3750,3750,0
|
|
20241101,130200,95924415,3750,3750,3750,3750,0
|
|
20241101,130100,95924415,3750,3750,3750,3750,0
|
|
20241101,130000,95924415,3750,3750,3750,3750,6
|
|
20241101,125900,95901915,3750,3750,3750,3750,0
|
|
20241101,125800,95901915,3750,3750,3750,3750,0
|
|
20241101,125700,95901915,3750,3750,3750,3750,0
|
|
20241101,125600,95901915,3750,3750,3750,3750,0
|
|
20241101,125500,95901915,3750,3745,3750,3730,697
|
|
20241101,125400,93299130,3745,3745,3745,3745,0
|
|
20241101,125300,93299130,3745,3745,3745,3745,0
|
|
20241101,125200,93299130,3745,3745,3745,3745,0
|
|
20241101,125100,93299130,3745,3745,3745,3745,4
|
|
20241101,125000,93284150,3725,3725,3725,3725,0
|
|
20241101,124900,93284150,3725,3740,3740,3725,1290
|
|
20241101,124800,88473035,3740,3740,3740,3740,0
|
|
20241101,124700,88473035,3740,3740,3740,3740,2
|
|
20241101,124600,88465555,3740,3740,3740,3740,4
|
|
20241101,124500,88450595,3740,3740,3745,3740,5
|
|
20241101,124400,88431890,3740,3740,3740,3740,6
|
|
20241101,124300,88409450,3740,3740,3740,3740,4
|
|
20241101,124200,88394490,3740,3740,3740,3740,6
|
|
20241101,124100,88372050,3740,3740,3740,3740,2
|
|
20241101,124000,88364570,3740,3740,3740,3740,4
|
|
20241101,123900,88349610,3740,3740,3740,3740,4
|
|
20241101,123800,88334650,3740,3740,3740,3740,2
|
|
20241101,123700,88327170,3740,3740,3740,3740,4
|
|
20241101,123600,88312210,3740,3740,3740,3740,2
|
|
20241101,123500,88304730,3740,3740,3745,3740,5
|
|
20241101,123400,88286025,3745,3745,3745,3745,0
|
|
20241101,123300,88286025,3745,3745,3745,3745,0
|
|
20241101,123200,88286025,3745,3745,3745,3745,0
|
|
20241101,123100,88286025,3745,3745,3745,3745,0
|
|
20241101,123000,88286025,3745,3745,3745,3745,0
|
|
20241101,122900,88286025,3745,3745,3745,3745,0
|
|
20241101,122800,88286025,3745,3745,3745,3745,0
|
|
20241101,122700,88286025,3745,3745,3745,3745,0
|
|
20241101,122600,88286025,3745,3745,3745,3745,1
|
|
20241101,122500,88282280,3740,3740,3740,3740,0
|
|
20241101,122400,88282280,3740,3740,3740,3740,0
|
|
20241101,122300,88282280,3740,3740,3740,3740,0
|
|
20241101,122200,88282280,3740,3740,3740,3740,0
|
|
20241101,122100,88282280,3740,3740,3740,3740,0
|
|
20241101,122000,88282280,3740,3740,3740,3740,0
|
|
20241101,121900,88282280,3740,3745,3745,3740,45
|
|
20241101,121800,88113775,3745,3745,3745,3745,0
|
|
20241101,121700,88113775,3745,3745,3745,3745,0
|
|
20241101,121600,88113775,3745,3745,3745,3745,0
|
|
20241101,121500,88113775,3745,3745,3745,3745,0
|
|
20241101,121400,88113775,3745,3745,3745,3745,0
|
|
20241101,121300,88113775,3745,3745,3745,3745,0
|
|
20241101,121200,88113775,3745,3745,3745,3745,0
|
|
20241101,121100,88113775,3745,3745,3745,3745,0
|
|
20241101,121000,88113775,3745,3745,3745,3745,0
|
|
20241101,120900,88113775,3745,3745,3745,3745,0
|
|
20241101,120800,88113775,3745,3745,3745,3745,0
|
|
20241101,120700,88113775,3745,3745,3745,3745,0
|
|
20241101,120600,88113775,3745,3745,3745,3745,0
|
|
20241101,120500,88113775,3745,3745,3745,3745,0
|
|
20241101,120400,88113775,3745,3745,3745,3745,0
|
|
20241101,120300,88113775,3745,3745,3745,3745,0
|
|
20241101,120200,88113775,3745,3745,3745,3745,0
|
|
20241101,120100,88113775,3745,3745,3745,3745,0
|
|
20241101,120000,88113775,3745,3745,3745,3745,0
|
|
20241101,115900,88113775,3745,3745,3745,3745,0
|
|
20241101,115800,88113775,3745,3745,3745,3745,0
|
|
20241101,115700,88113775,3745,3745,3745,3745,0
|
|
20241101,115600,88113775,3745,3745,3745,3745,0
|
|
20241101,115500,88113775,3745,3745,3745,3745,0
|
|
20241101,115400,88113775,3745,3745,3745,3745,0
|
|
20241101,115300,88113775,3745,3745,3745,3745,0
|
|
20241101,115200,88113775,3745,3745,3745,3745,3
|
|
20241101,115100,88102540,3740,3740,3740,3740,33
|
|
20241101,115000,87979120,3745,3745,3745,3745,0
|
|
20241101,114900,87979120,3745,3745,3745,3745,0
|
|
20241101,114800,87979120,3745,3745,3745,3745,0
|
|
20241101,114700,87979120,3745,3745,3745,3745,0
|
|
20241101,114600,87979120,3745,3745,3745,3745,0
|
|
20241101,114500,87979120,3745,3745,3745,3745,0
|
|
20241101,114400,87979120,3745,3745,3745,3745,1
|
|
20241101,114300,87975375,3745,3745,3745,3745,0
|
|
20241101,114200,87975375,3745,3745,3745,3745,0
|
|
20241101,114100,87975375,3745,3745,3745,3745,0
|
|
20241101,114000,87975375,3745,3745,3745,3745,0
|
|
20241101,113900,87975375,3745,3745,3745,3745,0
|
|
20241101,113800,87975375,3745,3745,3745,3745,0
|
|
20241101,113700,87975375,3745,3745,3745,3745,0
|
|
20241101,113600,87975375,3745,3745,3745,3745,0
|
|
20241101,113500,87975375,3745,3745,3745,3745,0
|
|
20241101,113400,87975375,3745,3745,3745,3745,0
|
|
20241101,113300,87975375,3745,3745,3745,3745,0
|
|
20241101,113200,87975375,3745,3745,3745,3745,0
|
|
20241101,113100,87975375,3745,3745,3745,3745,0
|
|
20241101,113000,87975375,3745,3745,3745,3745,0
|
|
20241101,112900,87975375,3745,3745,3745,3745,0
|
|
20241101,112800,87975375,3745,3745,3745,3745,0
|
|
20241101,112700,87975375,3745,3745,3745,3745,0
|
|
20241101,112600,87975375,3745,3745,3745,3745,0
|
|
20241101,112500,87975375,3745,3745,3745,3745,0
|
|
20241101,112400,87975375,3745,3745,3745,3745,0
|
|
20241101,112300,87975375,3745,3745,3745,3745,0
|
|
20241101,112200,87975375,3745,3745,3745,3745,0
|
|
20241101,112100,87975375,3745,3745,3745,3745,0
|
|
20241101,112000,87975375,3745,3745,3745,3745,0
|
|
20241101,111900,87975375,3745,3745,3745,3745,0
|
|
20241101,111800,87975375,3745,3745,3745,3745,0
|
|
20241101,111700,87975375,3745,3745,3745,3745,0
|
|
20241101,111600,87975375,3745,3745,3745,3745,0
|
|
20241101,111500,87975375,3745,3745,3745,3745,0
|
|
20241101,111400,87975375,3745,3745,3745,3745,0
|
|
20241101,111300,87975375,3745,3745,3745,3745,0
|
|
20241101,111200,87975375,3745,3745,3745,3745,0
|
|
20241101,111100,87975375,3745,3745,3745,3745,0
|
|
20241101,111000,87975375,3745,3745,3745,3745,3
|
|
20241101,110900,87964140,3730,3730,3730,3730,0
|
|
20241101,110800,87964140,3730,3730,3730,3730,3
|
|
20241101,110700,87952950,3745,3745,3745,3745,0
|
|
20241101,110600,87952950,3745,3745,3745,3745,3
|
|
20241101,110500,87941715,3720,3720,3720,3720,500
|
|
20241101,110400,86081715,3745,3745,3745,3745,0
|
|
20241101,110300,86081715,3745,3745,3745,3745,0
|
|
20241101,110200,86081715,3745,3745,3745,3745,0
|
|
20241101,110100,86081715,3745,3745,3745,3745,0
|
|
20241101,110000,86081715,3745,3745,3745,3715,573
|
|
20241101,105900,83950830,3745,3745,3745,3745,0
|
|
20241101,105800,83950830,3745,3745,3745,3745,0
|
|
20241101,105700,83950830,3745,3745,3745,3745,3
|
|
20241101,105600,83939595,3720,3720,3720,3720,0
|
|
20241101,105500,83939595,3720,3720,3720,3720,233
|
|
20241101,105400,83072835,3745,3745,3745,3745,0
|
|
20241101,105300,83072835,3745,3745,3745,3745,46
|
|
20241101,105200,82900565,3745,3745,3745,3745,0
|
|
20241101,105100,82900565,3745,3745,3745,3745,0
|
|
20241101,105000,82900565,3745,3735,3745,3715,11049
|
|
20241101,104900,41744585,3750,3750,3750,3750,0
|
|
20241101,104800,41744585,3750,3750,3750,3750,0
|
|
20241101,104700,41744585,3750,3750,3750,3750,0
|
|
20241101,104600,41744585,3750,3750,3750,3750,0
|
|
20241101,104500,41744585,3750,3750,3750,3750,0
|
|
20241101,104400,41744585,3750,3750,3750,3750,0
|
|
20241101,104300,41744585,3750,3750,3750,3750,0
|
|
20241101,104200,41744585,3750,3750,3750,3750,0
|
|
20241101,104100,41744585,3750,3750,3750,3750,0
|
|
20241101,104000,41744585,3750,3740,3750,3735,2493
|
|
20241101,103900,32431305,3750,3750,3750,3750,0
|
|
20241101,103800,32431305,3750,3750,3750,3750,0
|
|
20241101,103700,32431305,3750,3750,3750,3750,0
|
|
20241101,103600,32431305,3750,3750,3750,3750,0
|
|
20241101,103500,32431305,3750,3750,3750,3750,0
|
|
20241101,103400,32431305,3750,3750,3750,3750,0
|
|
20241101,103300,32431305,3750,3750,3750,3750,0
|
|
20241101,103200,32431305,3750,3750,3750,3750,0
|
|
20241101,103100,32431305,3750,3750,3750,3750,0
|
|
20241101,103000,32431305,3750,3750,3750,3750,0
|
|
20241101,102900,32431305,3750,3750,3750,3750,0
|
|
20241101,102800,32431305,3750,3750,3750,3750,0
|
|
20241101,102700,32431305,3750,3750,3750,3750,0
|
|
20241101,102600,32431305,3750,3750,3750,3750,0
|
|
20241101,102500,32431305,3750,3750,3750,3750,0
|
|
20241101,102400,32431305,3750,3750,3750,3750,0
|
|
20241101,102300,32431305,3750,3750,3750,3750,1
|
|
20241101,102200,32427555,3740,3740,3740,3740,0
|
|
20241101,102100,32427555,3740,3740,3740,3740,0
|
|
20241101,102000,32427555,3740,3740,3740,3740,1
|
|
20241101,101900,32423815,3740,3740,3740,3740,0
|
|
20241101,101800,32423815,3740,3740,3740,3740,0
|
|
20241101,101700,32423815,3740,3740,3740,3740,0
|
|
20241101,101600,32423815,3740,3740,3740,3740,0
|
|
20241101,101500,32423815,3740,3740,3740,3740,0
|
|
20241101,101400,32423815,3740,3740,3740,3740,0
|
|
20241101,101300,32423815,3740,3740,3740,3740,1
|
|
20241101,101200,32420075,3725,3730,3730,3725,2000
|
|
20241101,101100,24962575,3730,3730,3730,3730,0
|
|
20241101,101000,24962575,3730,3730,3730,3730,22
|
|
20241101,100900,24880515,3745,3745,3745,3745,0
|
|
20241101,100800,24880515,3745,3745,3745,3745,0
|
|
20241101,100700,24880515,3745,3745,3745,3745,0
|
|
20241101,100600,24880515,3745,3730,3745,3730,23
|
|
20241101,100500,24794680,3745,3745,3745,3745,0
|
|
20241101,100400,24794680,3745,3745,3745,3745,300
|
|
20241101,100300,23671180,3745,3745,3745,3745,0
|
|
20241101,100200,23671180,3745,3730,3745,3730,2
|
|
20241101,100100,23663705,3750,3750,3750,3750,0
|
|
20241101,100000,23663705,3750,3750,3750,3750,0
|
|
20241101,095900,23663705,3750,3740,3750,3740,8
|
|
20241101,095800,23633745,3740,3740,3740,3740,46
|
|
20241101,095700,23461705,3740,3740,3740,3740,0
|
|
20241101,095600,23461705,3740,3740,3740,3740,1
|
|
20241101,095500,23457965,3735,3735,3735,3735,23
|
|
20241101,095400,23372060,3740,3740,3740,3740,0
|
|
20241101,095300,23372060,3740,3740,3740,3740,0
|
|
20241101,095200,23372060,3740,3740,3740,3740,2
|
|
20241101,095100,23364580,3735,3735,3735,3735,1
|
|
20241101,095000,23360845,3745,3740,3745,3740,12
|
|
20241101,094900,23315915,3735,3735,3735,3735,166
|
|
20241101,094800,22695905,3745,3745,3745,3745,1
|
|
20241101,094700,22692160,3740,3740,3740,3740,414
|
|
20241101,094600,21143800,3745,3745,3745,3745,7
|
|
20241101,094500,21117585,3750,3740,3750,3740,118
|
|
20241101,094400,20675525,3750,3750,3750,3750,0
|
|
20241101,094300,20675525,3750,3750,3750,3750,3
|
|
20241101,094200,20664275,3740,3745,3755,3740,336
|
|
20241101,094100,19407295,3760,3765,3765,3740,582
|
|
20241101,094000,17230280,3745,3755,3755,3745,2114
|
|
20241101,093900,9302645,3790,3760,3790,3760,7
|
|
20241101,093800,9276235,3790,3790,3790,3790,1
|
|
20241101,093700,9272445,3795,3795,3795,3795,0
|
|
20241101,093600,9272445,3795,3795,3795,3795,0
|
|
20241101,093500,9272445,3795,3785,3795,3785,33
|
|
20241101,093400,9147510,3785,3785,3785,3785,0
|
|
20241101,093300,9147510,3785,3785,3785,3785,1
|
|
20241101,093200,9143725,3785,3785,3785,3785,0
|
|
20241101,093100,9143725,3785,3785,3785,3785,3
|
|
20241101,093000,9132370,3785,3775,3785,3775,135
|
|
20241101,092900,8622675,3775,3775,3775,3775,10
|
|
20241101,092800,8584925,3775,3775,3775,3775,0
|
|
20241101,092700,8584925,3775,3775,3775,3775,0
|
|
20241101,092600,8584925,3775,3775,3775,3775,0
|
|
20241101,092500,8584925,3775,3775,3775,3775,0
|
|
20241101,092400,8584925,3775,3770,3775,3765,13
|
|
20241101,092300,8535900,3765,3765,3765,3765,20
|
|
20241101,092200,8460600,3775,3775,3775,3775,0
|
|
20241101,092100,8460600,3775,3775,3775,3775,0
|
|
20241101,092000,8460600,3775,3775,3775,3775,0
|
|
20241101,091900,8460600,3775,3775,3775,3775,0
|
|
20241101,091800,8460600,3775,3775,3775,3775,0
|
|
20241101,091700,8460600,3775,3775,3775,3775,8
|
|
20241101,091600,8430400,3780,3780,3780,3780,0
|
|
20241101,091500,8430400,3780,3780,3780,3780,9
|
|
20241101,091400,8396380,3785,3785,3785,3785,0
|
|
20241101,091300,8396380,3785,3785,3785,3785,0
|
|
20241101,091200,8396380,3785,3785,3785,3785,0
|
|
20241101,091100,8396380,3785,3775,3785,3775,40
|
|
20241101,091000,8245290,3770,3765,3770,3765,321
|
|
20241101,090900,7036660,3765,3765,3765,3765,0
|
|
20241101,090800,7036660,3765,3765,3765,3765,0
|
|
20241101,090700,7036660,3765,3765,3765,3765,0
|
|
20241101,090600,7036660,3765,3765,3765,3765,30
|
|
20241101,090500,6923710,3765,3765,3765,3765,219
|
|
20241101,090400,6099175,3765,3765,3765,3765,0
|
|
20241101,090300,6099175,3765,3760,3765,3760,19
|
|
20241101,090200,6027650,3730,3730,3730,3730,0
|
|
20241101,090100,6027650,3730,3730,3730,3730,0
|
|
20241101,090000,6027650,3730,3720,3735,3720,1078
|