647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194400,45913950,3550,3550,3550,3550,342
|
|
20241101,194300,45913950,3550,3550,3550,3550,0
|
|
20241101,194200,45913950,3550,3550,3550,3550,0
|
|
20241101,194100,45913950,3550,3550,3550,3550,0
|
|
20241101,194000,45913950,3550,3550,3550,3550,0
|
|
20241101,193900,45913950,3550,3550,3550,3550,0
|
|
20241101,193800,45913950,3550,3550,3550,3550,0
|
|
20241101,193700,45913950,3550,3550,3550,3550,0
|
|
20241101,193600,45913950,3550,3550,3550,3550,0
|
|
20241101,193500,45913950,3550,3550,3550,3550,0
|
|
20241101,193400,45913950,3550,3550,3550,3550,0
|
|
20241101,193300,45913950,3550,3550,3550,3550,0
|
|
20241101,193200,45913950,3550,3550,3550,3550,0
|
|
20241101,193100,45913950,3550,3550,3550,3550,0
|
|
20241101,193000,45913950,3550,3550,3550,3550,0
|
|
20241101,192900,45913950,3550,3550,3550,3550,0
|
|
20241101,192800,45913950,3550,3550,3550,3550,0
|
|
20241101,192700,45913950,3550,3550,3550,3550,0
|
|
20241101,192600,45913950,3550,3550,3550,3550,0
|
|
20241101,192500,45913950,3550,3550,3550,3550,0
|
|
20241101,192400,45913950,3550,3550,3550,3550,0
|
|
20241101,192300,45913950,3550,3550,3550,3550,0
|
|
20241101,192200,45913950,3550,3550,3550,3550,0
|
|
20241101,192100,45913950,3550,3550,3550,3550,0
|
|
20241101,192000,45913950,3550,3550,3550,3550,0
|
|
20241101,191900,45913950,3550,3550,3550,3550,0
|
|
20241101,191800,45913950,3550,3550,3550,3550,0
|
|
20241101,191700,45913950,3550,3550,3550,3550,0
|
|
20241101,191600,45913950,3550,3550,3550,3550,0
|
|
20241101,191500,45913950,3550,3550,3550,3550,0
|
|
20241101,191400,45913950,3550,3550,3550,3550,342
|
|
20241101,191300,45913950,3550,3550,3550,3550,0
|
|
20241101,191200,45913950,3550,3550,3550,3550,0
|
|
20241101,191100,45913950,3550,3550,3550,3550,0
|
|
20241101,191000,45913950,3550,3550,3550,3550,0
|
|
20241101,190900,45913950,3550,3550,3550,3550,0
|
|
20241101,190800,45913950,3550,3550,3550,3550,0
|
|
20241101,190700,45913950,3550,3550,3550,3550,0
|
|
20241101,190600,45913950,3550,3550,3550,3550,0
|
|
20241101,190500,45913950,3550,3550,3550,3550,0
|
|
20241101,190400,45913950,3550,3550,3550,3550,0
|
|
20241101,190300,45913950,3550,3550,3550,3550,0
|
|
20241101,190200,45913950,3550,3550,3550,3550,0
|
|
20241101,190100,45913950,3550,3550,3550,3550,0
|
|
20241101,190000,45913950,3550,3550,3550,3550,0
|
|
20241101,185900,45913950,3550,3550,3550,3550,0
|
|
20241101,185800,45913950,3550,3550,3550,3550,0
|
|
20241101,185700,45913950,3550,3550,3550,3550,0
|
|
20241101,185600,45913950,3550,3550,3550,3550,0
|
|
20241101,185500,45913950,3550,3550,3550,3550,0
|
|
20241101,185400,45913950,3550,3550,3550,3550,0
|
|
20241101,185300,45913950,3550,3550,3550,3550,0
|
|
20241101,185200,45913950,3550,3550,3550,3550,0
|
|
20241101,185100,45913950,3550,3550,3550,3550,0
|
|
20241101,185000,45913950,3550,3550,3550,3550,0
|
|
20241101,184900,45913950,3550,3550,3550,3550,0
|
|
20241101,184800,45913950,3550,3550,3550,3550,0
|
|
20241101,184700,45913950,3550,3550,3550,3550,0
|
|
20241101,184600,45913950,3550,3550,3550,3550,0
|
|
20241101,184500,45913950,3550,3550,3550,3550,0
|
|
20241101,184400,45913950,3550,3550,3550,3550,342
|
|
20241101,184300,45913950,3550,3550,3550,3550,0
|
|
20241101,184200,45913950,3550,3550,3550,3550,0
|
|
20241101,184100,45913950,3550,3550,3550,3550,0
|
|
20241101,184000,45913950,3550,3550,3550,3550,0
|
|
20241101,183900,45913950,3550,3550,3550,3550,0
|
|
20241101,183800,45913950,3550,3550,3550,3550,0
|
|
20241101,183700,45913950,3550,3550,3550,3550,0
|
|
20241101,183600,45913950,3550,3550,3550,3550,0
|
|
20241101,183500,45913950,3550,3550,3550,3550,0
|
|
20241101,183400,45913950,3550,3550,3550,3550,0
|
|
20241101,183300,45913950,3550,3550,3550,3550,0
|
|
20241101,183200,45913950,3550,3550,3550,3550,0
|
|
20241101,183100,45913950,3550,3550,3550,3550,0
|
|
20241101,183000,45913950,3550,3550,3550,3550,0
|
|
20241101,182900,45913950,3550,3550,3550,3550,0
|
|
20241101,182800,45913950,3550,3550,3550,3550,0
|
|
20241101,182700,45913950,3550,3550,3550,3550,0
|
|
20241101,182600,45913950,3550,3550,3550,3550,0
|
|
20241101,182500,45913950,3550,3550,3550,3550,0
|
|
20241101,182400,45913950,3550,3550,3550,3550,0
|
|
20241101,182300,45913950,3550,3550,3550,3550,0
|
|
20241101,182200,45913950,3550,3550,3550,3550,0
|
|
20241101,182100,45913950,3550,3550,3550,3550,0
|
|
20241101,182000,45913950,3550,3550,3550,3550,0
|
|
20241101,181900,45913950,3550,3550,3550,3550,0
|
|
20241101,181800,45913950,3550,3550,3550,3550,0
|
|
20241101,181700,45913950,3550,3550,3550,3550,0
|
|
20241101,181600,45913950,3550,3550,3550,3550,0
|
|
20241101,181500,45913950,3550,3550,3550,3550,0
|
|
20241101,181400,45913950,3550,3550,3550,3550,342
|
|
20241101,181300,45913950,3550,3550,3550,3550,0
|
|
20241101,181200,45913950,3550,3550,3550,3550,0
|
|
20241101,181100,45913950,3550,3550,3550,3550,0
|
|
20241101,181000,45913950,3550,3550,3550,3550,0
|
|
20241101,180900,45913950,3550,3550,3550,3550,0
|
|
20241101,180800,45913950,3550,3550,3550,3550,0
|
|
20241101,180700,45913950,3550,3550,3550,3550,0
|
|
20241101,180600,45913950,3550,3550,3550,3550,0
|
|
20241101,180500,45913950,3550,3550,3550,3550,0
|
|
20241101,180400,45913950,3550,3550,3550,3550,0
|
|
20241101,180300,45913950,3550,3550,3550,3550,0
|
|
20241101,180200,45913950,3550,3550,3550,3550,0
|
|
20241101,180100,45913950,3550,3550,3550,3550,0
|
|
20241101,180000,45913950,3550,3550,3550,3550,0
|
|
20241101,175900,45913950,3550,3550,3550,3550,0
|
|
20241101,175800,45913950,3550,3550,3550,3550,0
|
|
20241101,175700,45913950,3550,3550,3550,3550,0
|
|
20241101,175600,45913950,3550,3550,3550,3550,0
|
|
20241101,175500,45913950,3550,3550,3550,3550,0
|
|
20241101,175400,45913950,3550,3550,3550,3550,0
|
|
20241101,175300,45913950,3550,3550,3550,3550,0
|
|
20241101,175200,45913950,3550,3550,3550,3550,0
|
|
20241101,175100,45913950,3550,3550,3550,3550,0
|
|
20241101,175000,45913950,3550,3550,3550,3550,0
|
|
20241101,174900,45913950,3550,3550,3550,3550,0
|
|
20241101,174800,45913950,3550,3550,3550,3550,0
|
|
20241101,174700,45913950,3550,3550,3550,3550,0
|
|
20241101,174600,45913950,3550,3550,3550,3550,0
|
|
20241101,174500,45913950,3550,3550,3550,3550,0
|
|
20241101,174400,45913950,3550,3550,3550,3550,342
|
|
20241101,174300,45913950,3550,3550,3550,3550,0
|
|
20241101,174200,45913950,3550,3550,3550,3550,0
|
|
20241101,174100,45913950,3550,3550,3550,3550,0
|
|
20241101,174000,45913950,3550,3550,3550,3550,0
|
|
20241101,173900,45913950,3550,3550,3550,3550,0
|
|
20241101,173800,45913950,3550,3550,3550,3550,0
|
|
20241101,173700,45913950,3550,3550,3550,3550,0
|
|
20241101,173600,45913950,3550,3550,3550,3550,0
|
|
20241101,173500,45913950,3550,3550,3550,3550,0
|
|
20241101,173400,45913950,3550,3550,3550,3550,0
|
|
20241101,173300,45913950,3550,3550,3550,3550,0
|
|
20241101,173200,45913950,3550,3550,3550,3550,0
|
|
20241101,173100,45913950,3550,3550,3550,3550,0
|
|
20241101,173000,45913950,3550,3550,3550,3550,0
|
|
20241101,172900,45913950,3550,3550,3550,3550,0
|
|
20241101,172800,45913950,3550,3550,3550,3550,0
|
|
20241101,172700,45913950,3550,3550,3550,3550,0
|
|
20241101,172600,45913950,3550,3550,3550,3550,0
|
|
20241101,172500,45913950,3550,3550,3550,3550,0
|
|
20241101,172400,45913950,3550,3550,3550,3550,0
|
|
20241101,172300,45913950,3550,3550,3550,3550,0
|
|
20241101,172200,45913950,3550,3550,3550,3550,0
|
|
20241101,172100,45913950,3550,3550,3550,3550,0
|
|
20241101,172000,45913950,3550,3550,3550,3550,0
|
|
20241101,171900,45913950,3550,3550,3550,3550,0
|
|
20241101,171800,45913950,3550,3550,3550,3550,0
|
|
20241101,171700,45913950,3550,3550,3550,3550,0
|
|
20241101,171600,45913950,3550,3550,3550,3550,0
|
|
20241101,171500,45913950,3550,3550,3550,3550,0
|
|
20241101,171400,45913950,3550,3550,3550,3550,342
|
|
20241101,171300,45913950,3550,3550,3550,3550,0
|
|
20241101,171200,45913950,3550,3550,3550,3550,0
|
|
20241101,171100,45913950,3550,3550,3550,3550,0
|
|
20241101,171000,45913950,3550,3550,3550,3550,0
|
|
20241101,170900,45913950,3550,3550,3550,3550,0
|
|
20241101,170800,45913950,3550,3550,3550,3550,0
|
|
20241101,170700,45913950,3550,3550,3550,3550,0
|
|
20241101,170600,45913950,3550,3550,3550,3550,0
|
|
20241101,170500,45913950,3550,3550,3550,3550,0
|
|
20241101,170400,45913950,3550,3550,3550,3550,0
|
|
20241101,170300,45913950,3550,3550,3550,3550,0
|
|
20241101,170200,45913950,3550,3550,3550,3550,0
|
|
20241101,170100,45913950,3550,3550,3550,3550,0
|
|
20241101,170000,45913950,3550,3550,3550,3550,0
|
|
20241101,165900,45913950,3550,3550,3550,3550,0
|
|
20241101,165800,45913950,3550,3550,3550,3550,0
|
|
20241101,165700,45913950,3550,3550,3550,3550,0
|
|
20241101,165600,45913950,3550,3550,3550,3550,0
|
|
20241101,165500,45913950,3550,3550,3550,3550,0
|
|
20241101,165400,45913950,3550,3550,3550,3550,0
|
|
20241101,165300,45913950,3550,3550,3550,3550,0
|
|
20241101,165200,45913950,3550,3550,3550,3550,0
|
|
20241101,165100,45913950,3550,3550,3550,3550,0
|
|
20241101,165000,45913950,3550,3550,3550,3550,0
|
|
20241101,164900,45913950,3550,3550,3550,3550,0
|
|
20241101,164800,45913950,3550,3550,3550,3550,0
|
|
20241101,164700,45913950,3550,3550,3550,3550,0
|
|
20241101,164600,45913950,3550,3550,3550,3550,0
|
|
20241101,164500,45913950,3550,3550,3550,3550,0
|
|
20241101,164400,45913950,3550,3550,3550,3550,342
|
|
20241101,164300,45913950,3550,3550,3550,3550,0
|
|
20241101,164200,45913950,3550,3550,3550,3550,0
|
|
20241101,164100,45913950,3550,3550,3550,3550,0
|
|
20241101,164000,45913950,3550,3550,3550,3550,0
|
|
20241101,163900,45913950,3550,3550,3550,3550,0
|
|
20241101,163800,45913950,3550,3550,3550,3550,0
|
|
20241101,163700,45913950,3550,3550,3550,3550,0
|
|
20241101,163600,45913950,3550,3550,3550,3550,0
|
|
20241101,163500,45913950,3550,3550,3550,3550,0
|
|
20241101,163400,45913950,3550,3550,3550,3550,0
|
|
20241101,163300,45913950,3550,3550,3550,3550,0
|
|
20241101,163200,45913950,3550,3550,3550,3550,0
|
|
20241101,163100,45913950,3550,3550,3550,3550,0
|
|
20241101,163000,45913950,3550,3550,3550,3550,0
|
|
20241101,162900,45913950,3550,3550,3550,3550,0
|
|
20241101,162800,45913950,3550,3550,3550,3550,0
|
|
20241101,162700,45913950,3550,3550,3550,3550,0
|
|
20241101,162600,45913950,3550,3550,3550,3550,0
|
|
20241101,162500,45913950,3550,3550,3550,3550,0
|
|
20241101,162400,45913950,3550,3550,3550,3550,0
|
|
20241101,162300,45913950,3550,3550,3550,3550,0
|
|
20241101,162200,45913950,3550,3550,3550,3550,0
|
|
20241101,162100,45913950,3550,3550,3550,3550,0
|
|
20241101,162000,45913950,3550,3550,3550,3550,0
|
|
20241101,161900,45913950,3550,3550,3550,3550,0
|
|
20241101,161800,45913950,3550,3550,3550,3550,0
|
|
20241101,161700,45913950,3550,3550,3550,3550,0
|
|
20241101,161600,45913950,3550,3550,3550,3550,0
|
|
20241101,161500,45913950,3550,3550,3550,3550,0
|
|
20241101,161400,45913950,3550,3550,3550,3550,342
|
|
20241101,161300,45913950,3550,3550,3550,3550,0
|
|
20241101,161200,45913950,3550,3550,3550,3550,0
|
|
20241101,161100,45913950,3550,3550,3550,3550,0
|
|
20241101,161000,45913950,3550,3550,3550,3550,0
|
|
20241101,160900,45913950,3550,3550,3550,3550,0
|
|
20241101,160800,45913950,3550,3550,3550,3550,0
|
|
20241101,160700,45913950,3550,3550,3550,3550,0
|
|
20241101,160600,45913950,3550,3550,3550,3550,0
|
|
20241101,160500,45913950,3550,3550,3550,3550,0
|
|
20241101,160400,45913950,3550,3550,3550,3550,0
|
|
20241101,160300,45913950,3550,3550,3550,3550,0
|
|
20241101,160200,45913950,3550,3550,3550,3550,0
|
|
20241101,160100,45913950,3550,3550,3550,3550,0
|
|
20241101,160000,45913950,3550,3550,3550,3550,0
|
|
20241101,155900,45913950,3550,3550,3550,3550,0
|
|
20241101,155800,45913950,3550,3550,3550,3550,0
|
|
20241101,155700,45913950,3550,3550,3550,3550,0
|
|
20241101,155600,45913950,3550,3550,3550,3550,0
|
|
20241101,155500,45913950,3550,3550,3550,3550,0
|
|
20241101,155400,45913950,3550,3550,3550,3550,0
|
|
20241101,155300,45913950,3550,3550,3550,3550,0
|
|
20241101,155200,45913950,3550,3550,3550,3550,0
|
|
20241101,155100,45913950,3550,3550,3550,3550,0
|
|
20241101,155000,45913950,3550,3550,3550,3550,0
|
|
20241101,154900,45913950,3550,3550,3550,3550,0
|
|
20241101,154800,45913950,3550,3550,3550,3550,0
|
|
20241101,154700,45913950,3550,3550,3550,3550,0
|
|
20241101,154600,45913950,3550,3550,3550,3550,0
|
|
20241101,154500,45913950,3550,3550,3550,3550,0
|
|
20241101,154400,45913950,3550,3550,3550,3550,342
|
|
20241101,154300,45913950,3550,3550,3550,3550,0
|
|
20241101,154200,45913950,3550,3550,3550,3550,0
|
|
20241101,154100,45913950,3550,3550,3550,3550,0
|
|
20241101,154000,45913950,3550,3550,3550,3550,0
|
|
20241101,153900,45913950,3550,3550,3550,3550,0
|
|
20241101,153800,45913950,3550,3550,3550,3550,0
|
|
20241101,153700,45913950,3550,3550,3550,3550,0
|
|
20241101,153600,45913950,3550,3550,3550,3550,0
|
|
20241101,153500,45913950,3550,3550,3550,3550,0
|
|
20241101,153400,45913950,3550,3550,3550,3550,0
|
|
20241101,153300,45913950,3550,3550,3550,3550,0
|
|
20241101,153200,45913950,3550,3550,3550,3550,0
|
|
20241101,153100,45913950,3550,3550,3550,3550,0
|
|
20241101,153000,45913950,3550,3550,3550,3550,342
|
|
20241101,152900,44699850,3550,3550,3550,3550,0
|
|
20241101,152800,44699850,3550,3550,3550,3550,0
|
|
20241101,152700,44699850,3550,3550,3550,3550,0
|
|
20241101,152600,44699850,3550,3550,3550,3550,0
|
|
20241101,152500,44699850,3550,3550,3550,3550,0
|
|
20241101,152400,44699850,3550,3550,3550,3550,0
|
|
20241101,152300,44699850,3550,3550,3550,3550,0
|
|
20241101,152200,44699850,3550,3550,3550,3550,0
|
|
20241101,152100,44699850,3550,3550,3550,3550,0
|
|
20241101,152000,44699850,3550,3550,3550,3550,0
|
|
20241101,151900,44699850,3550,3550,3550,3550,148
|
|
20241101,151800,44174450,3565,3565,3565,3565,0
|
|
20241101,151700,44174450,3565,3565,3565,3565,200
|
|
20241101,151600,43461450,3565,3565,3565,3565,0
|
|
20241101,151500,43461450,3565,3565,3565,3565,0
|
|
20241101,151400,43461450,3565,3565,3565,3565,0
|
|
20241101,151300,43461450,3565,3565,3565,3565,0
|
|
20241101,151200,43461450,3565,3565,3565,3565,1
|
|
20241101,151100,43457885,3550,3550,3550,3550,0
|
|
20241101,151000,43457885,3550,3550,3550,3550,0
|
|
20241101,150900,43457885,3550,3550,3550,3550,0
|
|
20241101,150800,43457885,3550,3550,3550,3550,752
|
|
20241101,150700,40788285,3550,3550,3550,3550,0
|
|
20241101,150600,40788285,3550,3550,3550,3550,0
|
|
20241101,150500,40788285,3550,3550,3550,3550,0
|
|
20241101,150400,40788285,3550,3550,3550,3550,0
|
|
20241101,150300,40788285,3550,3550,3550,3550,0
|
|
20241101,150200,40788285,3550,3550,3550,3550,0
|
|
20241101,150100,40788285,3550,3550,3550,3550,0
|
|
20241101,150000,40788285,3550,3550,3550,3550,0
|
|
20241101,145900,40788285,3550,3550,3550,3550,701
|
|
20241101,145800,38299735,3550,3550,3550,3550,0
|
|
20241101,145700,38299735,3550,3550,3550,3550,0
|
|
20241101,145600,38299735,3550,3550,3550,3550,146
|
|
20241101,145500,37781435,3570,3570,3570,3570,0
|
|
20241101,145400,37781435,3570,3570,3570,3570,0
|
|
20241101,145300,37781435,3570,3570,3570,3570,0
|
|
20241101,145200,37781435,3570,3570,3570,3570,0
|
|
20241101,145100,37781435,3570,3570,3570,3570,0
|
|
20241101,145000,37781435,3570,3570,3570,3570,0
|
|
20241101,144900,37781435,3570,3570,3570,3570,0
|
|
20241101,144800,37781435,3570,3570,3570,3570,0
|
|
20241101,144700,37781435,3570,3570,3570,3570,0
|
|
20241101,144600,37781435,3570,3570,3570,3570,0
|
|
20241101,144500,37781435,3570,3570,3570,3570,0
|
|
20241101,144400,37781435,3570,3570,3570,3570,0
|
|
20241101,144300,37781435,3570,3570,3570,3570,0
|
|
20241101,144200,37781435,3570,3570,3570,3570,0
|
|
20241101,144100,37781435,3570,3570,3570,3570,0
|
|
20241101,144000,37781435,3570,3570,3570,3570,0
|
|
20241101,143900,37781435,3570,3570,3570,3570,0
|
|
20241101,143800,37781435,3570,3570,3570,3570,1
|
|
20241101,143700,37777865,3550,3550,3550,3550,0
|
|
20241101,143600,37777865,3550,3565,3570,3550,2804
|
|
20241101,143500,27774370,3565,3565,3565,3565,0
|
|
20241101,143400,27774370,3565,3565,3565,3565,0
|
|
20241101,143300,27774370,3565,3565,3565,3565,0
|
|
20241101,143200,27774370,3565,3565,3565,3565,0
|
|
20241101,143100,27774370,3565,3565,3565,3565,0
|
|
20241101,143000,27774370,3565,3565,3565,3565,0
|
|
20241101,142900,27774370,3565,3565,3565,3565,0
|
|
20241101,142800,27774370,3565,3565,3565,3565,0
|
|
20241101,142700,27774370,3565,3565,3565,3565,0
|
|
20241101,142600,27774370,3565,3565,3565,3565,0
|
|
20241101,142500,27774370,3565,3565,3565,3565,0
|
|
20241101,142400,27774370,3565,3565,3565,3565,0
|
|
20241101,142300,27774370,3565,3565,3565,3565,0
|
|
20241101,142200,27774370,3565,3565,3565,3565,0
|
|
20241101,142100,27774370,3565,3565,3565,3565,0
|
|
20241101,142000,27774370,3565,3565,3565,3565,0
|
|
20241101,141900,27774370,3565,3565,3565,3565,0
|
|
20241101,141800,27774370,3565,3565,3565,3565,0
|
|
20241101,141700,27774370,3565,3565,3565,3565,0
|
|
20241101,141600,27774370,3565,3565,3565,3565,0
|
|
20241101,141500,27774370,3565,3565,3565,3565,0
|
|
20241101,141400,27774370,3565,3565,3565,3565,0
|
|
20241101,141300,27774370,3565,3565,3565,3565,0
|
|
20241101,141200,27774370,3565,3565,3565,3565,0
|
|
20241101,141100,27774370,3565,3565,3565,3565,0
|
|
20241101,141000,27774370,3565,3565,3565,3565,0
|
|
20241101,140900,27774370,3565,3565,3565,3565,0
|
|
20241101,140800,27774370,3565,3565,3565,3565,0
|
|
20241101,140700,27774370,3565,3565,3565,3565,0
|
|
20241101,140600,27774370,3565,3565,3565,3565,0
|
|
20241101,140500,27774370,3565,3565,3565,3565,5
|
|
20241101,140400,27756545,3565,3565,3565,3565,0
|
|
20241101,140300,27756545,3565,3565,3565,3565,0
|
|
20241101,140200,27756545,3565,3565,3565,3565,0
|
|
20241101,140100,27756545,3565,3565,3565,3565,0
|
|
20241101,140000,27756545,3565,3565,3565,3565,101
|
|
20241101,135900,27396480,3540,3540,3540,3540,3
|
|
20241101,135800,27385860,3540,3540,3540,3540,0
|
|
20241101,135700,27385860,3540,3540,3540,3540,0
|
|
20241101,135600,27385860,3540,3540,3540,3540,0
|
|
20241101,135500,27385860,3540,3565,3565,3540,3
|
|
20241101,135400,27375190,3540,3540,3540,3540,0
|
|
20241101,135300,27375190,3540,3540,3540,3540,0
|
|
20241101,135200,27375190,3540,3540,3540,3540,0
|
|
20241101,135100,27375190,3540,3550,3550,3540,500
|
|
20241101,135000,25604820,3575,3575,3575,3575,0
|
|
20241101,134900,25604820,3575,3575,3575,3575,0
|
|
20241101,134800,25604820,3575,3575,3575,3575,0
|
|
20241101,134700,25604820,3575,3575,3575,3575,0
|
|
20241101,134600,25604820,3575,3575,3575,3575,0
|
|
20241101,134500,25604820,3575,3575,3575,3575,0
|
|
20241101,134400,25604820,3575,3575,3575,3575,0
|
|
20241101,134300,25604820,3575,3575,3575,3575,0
|
|
20241101,134200,25604820,3575,3575,3575,3575,0
|
|
20241101,134100,25604820,3575,3575,3575,3575,0
|
|
20241101,134000,25604820,3575,3575,3575,3575,0
|
|
20241101,133900,25604820,3575,3575,3575,3575,0
|
|
20241101,133800,25604820,3575,3575,3575,3575,0
|
|
20241101,133700,25604820,3575,3575,3575,3575,0
|
|
20241101,133600,25604820,3575,3575,3575,3575,14
|
|
20241101,133500,25554770,3575,3550,3575,3550,201
|
|
20241101,133400,24841195,3550,3555,3555,3550,100
|
|
20241101,133300,24485940,3575,3575,3575,3575,100
|
|
20241101,133200,24128440,3575,3575,3575,3575,0
|
|
20241101,133100,24128440,3575,3575,3575,3575,0
|
|
20241101,133000,24128440,3575,3575,3575,3575,0
|
|
20241101,132900,24128440,3575,3575,3575,3575,3
|
|
20241101,132800,24117715,3575,3575,3575,3575,1
|
|
20241101,132700,24114140,3575,3575,3575,3575,0
|
|
20241101,132600,24114140,3575,3575,3575,3575,0
|
|
20241101,132500,24114140,3575,3575,3575,3575,0
|
|
20241101,132400,24114140,3575,3575,3575,3575,0
|
|
20241101,132300,24114140,3575,3575,3575,3575,0
|
|
20241101,132200,24114140,3575,3575,3575,3575,0
|
|
20241101,132100,24114140,3575,3575,3575,3575,0
|
|
20241101,132000,24114140,3575,3575,3575,3575,0
|
|
20241101,131900,24114140,3575,3575,3575,3575,1
|
|
20241101,131800,24110565,3550,3550,3550,3550,128
|
|
20241101,131700,23656165,3555,3565,3565,3555,26
|
|
20241101,131600,23563625,3565,3565,3565,3565,0
|
|
20241101,131500,23563625,3565,3565,3565,3565,0
|
|
20241101,131400,23563625,3565,3565,3565,3565,0
|
|
20241101,131300,23563625,3565,3565,3565,3565,0
|
|
20241101,131200,23563625,3565,3580,3585,3565,17
|
|
20241101,131100,23502725,3585,3585,3585,3585,0
|
|
20241101,131000,23502725,3585,3585,3585,3585,0
|
|
20241101,130900,23502725,3585,3585,3585,3585,0
|
|
20241101,130800,23502725,3585,3585,3585,3585,0
|
|
20241101,130700,23502725,3585,3585,3585,3585,0
|
|
20241101,130600,23502725,3585,3585,3585,3585,0
|
|
20241101,130500,23502725,3585,3585,3585,3585,0
|
|
20241101,130400,23502725,3585,3585,3585,3585,558
|
|
20241101,130300,21502295,3590,3570,3590,3570,500
|
|
20241101,130200,19707795,3545,3550,3550,3545,771
|
|
20241101,130100,16974560,3575,3575,3575,3575,0
|
|
20241101,130000,16974560,3575,3575,3575,3575,0
|
|
20241101,125900,16974560,3575,3575,3575,3575,0
|
|
20241101,125800,16974560,3575,3575,3575,3575,2
|
|
20241101,125700,16967410,3580,3570,3580,3570,301
|
|
20241101,125600,15889950,3550,3570,3580,3545,686
|
|
20241101,125500,13447560,3540,3540,3540,3540,0
|
|
20241101,125400,13447560,3540,3540,3540,3540,0
|
|
20241101,125300,13447560,3540,3550,3550,3540,300
|
|
20241101,125200,12385210,3550,3550,3550,3550,0
|
|
20241101,125100,12385210,3550,3550,3550,3550,0
|
|
20241101,125000,12385210,3550,3550,3550,3550,0
|
|
20241101,124900,12385210,3550,3550,3550,3550,0
|
|
20241101,124800,12385210,3550,3550,3550,3550,0
|
|
20241101,124700,12385210,3550,3550,3550,3550,0
|
|
20241101,124600,12385210,3550,3550,3550,3550,0
|
|
20241101,124500,12385210,3550,3550,3550,3550,0
|
|
20241101,124400,12385210,3550,3550,3550,3550,0
|
|
20241101,124300,12385210,3550,3550,3550,3550,0
|
|
20241101,124200,12385210,3550,3550,3550,3550,0
|
|
20241101,124100,12385210,3550,3550,3550,3550,0
|
|
20241101,124000,12385210,3550,3550,3550,3550,0
|
|
20241101,123900,12385210,3550,3550,3550,3550,0
|
|
20241101,123800,12385210,3550,3550,3550,3550,0
|
|
20241101,123700,12385210,3550,3555,3555,3550,100
|
|
20241101,123600,12030170,3575,3575,3575,3575,0
|
|
20241101,123500,12030170,3575,3575,3575,3575,10
|
|
20241101,123400,11994420,3560,3560,3560,3560,0
|
|
20241101,123300,11994420,3560,3560,3560,3560,0
|
|
20241101,123200,11994420,3560,3560,3560,3560,0
|
|
20241101,123100,11994420,3560,3560,3560,3560,0
|
|
20241101,123000,11994420,3560,3560,3560,3560,0
|
|
20241101,122900,11994420,3560,3560,3560,3560,0
|
|
20241101,122800,11994420,3560,3560,3560,3560,0
|
|
20241101,122700,11994420,3560,3560,3560,3560,0
|
|
20241101,122600,11994420,3560,3560,3560,3560,0
|
|
20241101,122500,11994420,3560,3560,3560,3560,0
|
|
20241101,122400,11994420,3560,3560,3560,3560,0
|
|
20241101,122300,11994420,3560,3560,3560,3560,0
|
|
20241101,122200,11994420,3560,3560,3560,3560,0
|
|
20241101,122100,11994420,3560,3560,3560,3560,0
|
|
20241101,122000,11994420,3560,3560,3560,3560,0
|
|
20241101,121900,11994420,3560,3560,3560,3560,0
|
|
20241101,121800,11994420,3560,3560,3560,3560,0
|
|
20241101,121700,11994420,3560,3565,3565,3560,106
|
|
20241101,121600,11616910,3565,3565,3565,3565,0
|
|
20241101,121500,11616910,3565,3565,3565,3565,0
|
|
20241101,121400,11616910,3565,3565,3565,3565,0
|
|
20241101,121300,11616910,3565,3565,3565,3565,0
|
|
20241101,121200,11616910,3565,3565,3565,3565,0
|
|
20241101,121100,11616910,3565,3565,3565,3565,0
|
|
20241101,121000,11616910,3565,3565,3565,3565,0
|
|
20241101,120900,11616910,3565,3565,3565,3565,0
|
|
20241101,120800,11616910,3565,3565,3565,3565,0
|
|
20241101,120700,11616910,3565,3565,3565,3565,0
|
|
20241101,120600,11616910,3565,3565,3565,3565,0
|
|
20241101,120500,11616910,3565,3565,3565,3565,0
|
|
20241101,120400,11616910,3565,3565,3565,3565,0
|
|
20241101,120300,11616910,3565,3565,3565,3565,0
|
|
20241101,120200,11616910,3565,3565,3565,3565,0
|
|
20241101,120100,11616910,3565,3565,3565,3565,0
|
|
20241101,120000,11616910,3565,3565,3565,3565,0
|
|
20241101,115900,11616910,3565,3565,3565,3565,0
|
|
20241101,115800,11616910,3565,3570,3570,3565,313
|
|
20241101,115700,10499565,3580,3580,3580,3580,0
|
|
20241101,115600,10499565,3580,3580,3580,3580,20
|
|
20241101,115500,10427965,3575,3570,3575,3570,32
|
|
20241101,115400,10313685,3570,3570,3570,3570,10
|
|
20241101,115300,10277985,3560,3560,3560,3560,0
|
|
20241101,115200,10277985,3560,3560,3560,3560,0
|
|
20241101,115100,10277985,3560,3560,3560,3560,0
|
|
20241101,115000,10277985,3560,3560,3560,3560,0
|
|
20241101,114900,10277985,3560,3560,3560,3560,0
|
|
20241101,114800,10277985,3560,3560,3560,3560,0
|
|
20241101,114700,10277985,3560,3560,3560,3560,0
|
|
20241101,114600,10277985,3560,3560,3560,3560,0
|
|
20241101,114500,10277985,3560,3560,3560,3560,0
|
|
20241101,114400,10277985,3560,3560,3560,3560,0
|
|
20241101,114300,10277985,3560,3560,3560,3560,0
|
|
20241101,114200,10277985,3560,3560,3560,3560,0
|
|
20241101,114100,10277985,3560,3570,3570,3560,4
|
|
20241101,114000,10263725,3570,3570,3570,3570,0
|
|
20241101,113900,10263725,3570,3570,3570,3570,9
|
|
20241101,113800,10231595,3565,3565,3565,3565,0
|
|
20241101,113700,10231595,3565,3565,3565,3565,0
|
|
20241101,113600,10231595,3565,3565,3565,3565,0
|
|
20241101,113500,10231595,3565,3565,3565,3565,0
|
|
20241101,113400,10231595,3565,3560,3565,3560,32
|
|
20241101,113300,10117625,3560,3560,3560,3560,0
|
|
20241101,113200,10117625,3560,3560,3560,3560,0
|
|
20241101,113100,10117625,3560,3560,3560,3560,21
|
|
20241101,113000,10042865,3560,3560,3560,3560,0
|
|
20241101,112900,10042865,3560,3560,3560,3560,0
|
|
20241101,112800,10042865,3560,3560,3560,3560,0
|
|
20241101,112700,10042865,3560,3560,3560,3560,0
|
|
20241101,112600,10042865,3560,3560,3560,3560,0
|
|
20241101,112500,10042865,3560,3560,3560,3560,0
|
|
20241101,112400,10042865,3560,3550,3560,3550,170
|
|
20241101,112300,9438215,3550,3550,3550,3550,0
|
|
20241101,112200,9438215,3550,3550,3550,3550,1
|
|
20241101,112100,9434665,3550,3550,3550,3550,0
|
|
20241101,112000,9434665,3550,3550,3550,3550,0
|
|
20241101,111900,9434665,3550,3550,3550,3550,0
|
|
20241101,111800,9434665,3550,3550,3550,3550,0
|
|
20241101,111700,9434665,3550,3550,3550,3550,0
|
|
20241101,111600,9434665,3550,3550,3550,3550,52
|
|
20241101,111500,9250065,3545,3545,3545,3545,0
|
|
20241101,111400,9250065,3545,3545,3545,3545,0
|
|
20241101,111300,9250065,3545,3545,3545,3545,0
|
|
20241101,111200,9250065,3545,3545,3545,3545,0
|
|
20241101,111100,9250065,3545,3545,3545,3545,0
|
|
20241101,111000,9250065,3545,3545,3545,3545,0
|
|
20241101,110900,9250065,3545,3545,3545,3545,0
|
|
20241101,110800,9250065,3545,3545,3545,3545,0
|
|
20241101,110700,9250065,3545,3545,3545,3545,0
|
|
20241101,110600,9250065,3545,3545,3545,3545,0
|
|
20241101,110500,9250065,3545,3545,3545,3545,160
|
|
20241101,110400,8682865,3540,3540,3540,3540,0
|
|
20241101,110300,8682865,3540,3540,3540,3540,20
|
|
20241101,110200,8612065,3540,3540,3540,3540,0
|
|
20241101,110100,8612065,3540,3540,3540,3540,0
|
|
20241101,110000,8612065,3540,3540,3540,3540,0
|
|
20241101,105900,8612065,3540,3540,3540,3540,0
|
|
20241101,105800,8612065,3540,3540,3540,3540,0
|
|
20241101,105700,8612065,3540,3540,3540,3540,0
|
|
20241101,105600,8612065,3540,3540,3540,3540,0
|
|
20241101,105500,8612065,3540,3540,3540,3540,1
|
|
20241101,105400,8608525,3540,3540,3540,3540,0
|
|
20241101,105300,8608525,3540,3540,3540,3540,0
|
|
20241101,105200,8608525,3540,3540,3540,3540,0
|
|
20241101,105100,8608525,3540,3540,3540,3540,0
|
|
20241101,105000,8608525,3540,3540,3540,3540,0
|
|
20241101,104900,8608525,3540,3540,3540,3540,0
|
|
20241101,104800,8608525,3540,3540,3540,3540,0
|
|
20241101,104700,8608525,3540,3540,3540,3540,117
|
|
20241101,104600,8194345,3540,3540,3540,3540,0
|
|
20241101,104500,8194345,3540,3540,3540,3540,0
|
|
20241101,104400,8194345,3540,3540,3540,3540,0
|
|
20241101,104300,8194345,3540,3540,3540,3540,0
|
|
20241101,104200,8194345,3540,3540,3540,3540,0
|
|
20241101,104100,8194345,3540,3540,3540,3540,5
|
|
20241101,104000,8176645,3540,3540,3540,3540,51
|
|
20241101,103900,7996105,3540,3540,3540,3540,0
|
|
20241101,103800,7996105,3540,3540,3540,3540,5
|
|
20241101,103700,7978405,3540,3540,3540,3540,0
|
|
20241101,103600,7978405,3540,3540,3540,3540,0
|
|
20241101,103500,7978405,3540,3540,3540,3540,0
|
|
20241101,103400,7978405,3540,3540,3540,3540,48
|
|
20241101,103300,7808485,3535,3535,3535,3535,0
|
|
20241101,103200,7808485,3535,3535,3535,3535,0
|
|
20241101,103100,7808485,3535,3535,3535,3535,96
|
|
20241101,103000,7469125,3530,3530,3530,3530,0
|
|
20241101,102900,7469125,3530,3530,3530,3530,0
|
|
20241101,102800,7469125,3530,3530,3530,3530,79
|
|
20241101,102700,7190255,3525,3525,3525,3525,134
|
|
20241101,102600,6717905,3520,3520,3520,3520,0
|
|
20241101,102500,6717905,3520,3520,3520,3520,0
|
|
20241101,102400,6717905,3520,3520,3520,3520,0
|
|
20241101,102300,6717905,3520,3520,3520,3520,0
|
|
20241101,102200,6717905,3520,3520,3520,3520,248
|
|
20241101,102100,5844945,3520,3520,3520,3520,0
|
|
20241101,102000,5844945,3520,3520,3520,3520,0
|
|
20241101,101900,5844945,3520,3520,3520,3520,0
|
|
20241101,101800,5844945,3520,3520,3520,3520,0
|
|
20241101,101700,5844945,3520,3520,3520,3520,0
|
|
20241101,101600,5844945,3520,3520,3520,3520,6
|
|
20241101,101500,5823825,3520,3520,3520,3520,3
|
|
20241101,101400,5813265,3515,3515,3515,3515,64
|
|
20241101,101300,5588305,3510,3510,3510,3510,0
|
|
20241101,101200,5588305,3510,3510,3510,3510,0
|
|
20241101,101100,5588305,3510,3510,3510,3510,0
|
|
20241101,101000,5588305,3510,3510,3510,3510,0
|
|
20241101,100900,5588305,3510,3510,3510,3510,0
|
|
20241101,100800,5588305,3510,3510,3510,3510,150
|
|
20241101,100700,5061805,3510,3510,3510,3510,0
|
|
20241101,100600,5061805,3510,3510,3510,3510,0
|
|
20241101,100500,5061805,3510,3510,3510,3510,0
|
|
20241101,100400,5061805,3510,3510,3510,3510,148
|
|
20241101,100300,4542325,3510,3510,3510,3510,0
|
|
20241101,100200,4542325,3510,3510,3510,3510,150
|
|
20241101,100100,4015825,3505,3505,3505,3505,0
|
|
20241101,100000,4015825,3505,3505,3505,3505,0
|
|
20241101,095900,4015825,3505,3505,3505,3505,0
|
|
20241101,095800,4015825,3505,3505,3505,3505,0
|
|
20241101,095700,4015825,3505,3505,3505,3505,0
|
|
20241101,095600,4015825,3505,3505,3505,3505,0
|
|
20241101,095500,4015825,3505,3505,3505,3505,74
|
|
20241101,095400,3756455,3515,3515,3515,3515,0
|
|
20241101,095300,3756455,3515,3515,3515,3515,0
|
|
20241101,095200,3756455,3515,3515,3515,3515,0
|
|
20241101,095100,3756455,3515,3515,3515,3515,0
|
|
20241101,095000,3756455,3515,3515,3515,3515,0
|
|
20241101,094900,3756455,3515,3515,3515,3515,0
|
|
20241101,094800,3756455,3515,3515,3515,3515,0
|
|
20241101,094700,3756455,3515,3515,3515,3515,0
|
|
20241101,094600,3756455,3515,3515,3515,3515,0
|
|
20241101,094500,3756455,3515,3510,3515,3510,15
|
|
20241101,094400,3703775,3505,3505,3505,3505,121
|
|
20241101,094300,3279670,3505,3505,3505,3505,0
|
|
20241101,094200,3279670,3505,3505,3505,3505,0
|
|
20241101,094100,3279670,3505,3505,3505,3505,0
|
|
20241101,094000,3279670,3505,3505,3505,3505,0
|
|
20241101,093900,3279670,3505,3505,3505,3505,0
|
|
20241101,093800,3279670,3505,3505,3505,3505,1
|
|
20241101,093700,3276165,3505,3505,3505,3505,0
|
|
20241101,093600,3276165,3505,3505,3505,3505,0
|
|
20241101,093500,3276165,3505,3505,3505,3505,0
|
|
20241101,093400,3276165,3505,3505,3505,3505,1
|
|
20241101,093300,3272660,3505,3505,3505,3505,0
|
|
20241101,093200,3272660,3505,3505,3505,3505,0
|
|
20241101,093100,3272660,3505,3505,3505,3505,0
|
|
20241101,093000,3272660,3505,3505,3505,3505,0
|
|
20241101,092900,3272660,3505,3505,3505,3505,0
|
|
20241101,092800,3272660,3505,3505,3505,3505,0
|
|
20241101,092700,3272660,3505,3505,3505,3505,0
|
|
20241101,092600,3272660,3505,3505,3505,3505,0
|
|
20241101,092500,3272660,3505,3505,3505,3505,0
|
|
20241101,092400,3272660,3505,3505,3505,3505,0
|
|
20241101,092300,3272660,3505,3505,3505,3505,0
|
|
20241101,092200,3272660,3505,3505,3505,3505,0
|
|
20241101,092100,3272660,3505,3505,3505,3505,0
|
|
20241101,092000,3272660,3505,3505,3505,3505,0
|
|
20241101,091900,3272660,3505,3500,3505,3500,16
|
|
20241101,091800,3216655,3485,3485,3485,3485,0
|
|
20241101,091700,3216655,3485,3485,3485,3485,0
|
|
20241101,091600,3216655,3485,3485,3485,3485,0
|
|
20241101,091500,3216655,3485,3485,3485,3485,0
|
|
20241101,091400,3216655,3485,3485,3485,3485,0
|
|
20241101,091300,3216655,3485,3485,3485,3485,0
|
|
20241101,091200,3216655,3485,3485,3485,3485,0
|
|
20241101,091100,3216655,3485,3485,3485,3485,0
|
|
20241101,091000,3216655,3485,3485,3485,3485,0
|
|
20241101,090900,3216655,3485,3485,3485,3485,0
|
|
20241101,090800,3216655,3485,3485,3485,3485,0
|
|
20241101,090700,3216655,3485,3485,3485,3485,0
|
|
20241101,090600,3216655,3485,3485,3485,3485,0
|
|
20241101,090500,3216655,3485,3485,3485,3485,0
|
|
20241101,090400,3216655,3485,3485,3485,3485,500
|
|
20241101,090300,1474155,3485,3485,3485,3485,0
|
|
20241101,090200,1474155,3485,3485,3485,3485,0
|
|
20241101,090100,1474155,3485,3485,3485,3485,0
|
|
20241101,090000,1474155,3485,3485,3485,3485,423
|