673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201000,266687330,4915,4915,4915,4915,4211
|
|
20241101,200900,266687330,4915,4915,4915,4915,0
|
|
20241101,200800,266687330,4915,4915,4915,4915,0
|
|
20241101,200700,266687330,4915,4915,4915,4915,0
|
|
20241101,200600,266687330,4915,4915,4915,4915,0
|
|
20241101,200500,266687330,4915,4915,4915,4915,0
|
|
20241101,200400,266687330,4915,4915,4915,4915,0
|
|
20241101,200300,266687330,4915,4915,4915,4915,0
|
|
20241101,200200,266687330,4915,4915,4915,4915,0
|
|
20241101,200100,266687330,4915,4915,4915,4915,0
|
|
20241101,200000,266687330,4915,4915,4915,4915,0
|
|
20241101,195900,266687330,4915,4915,4915,4915,0
|
|
20241101,195800,266687330,4915,4915,4915,4915,0
|
|
20241101,195700,266687330,4915,4915,4915,4915,0
|
|
20241101,195600,266687330,4915,4915,4915,4915,0
|
|
20241101,195500,266687330,4915,4915,4915,4915,0
|
|
20241101,195400,266687330,4915,4915,4915,4915,0
|
|
20241101,195300,266687330,4915,4915,4915,4915,0
|
|
20241101,195200,266687330,4915,4915,4915,4915,0
|
|
20241101,195100,266687330,4915,4915,4915,4915,0
|
|
20241101,195000,266687330,4915,4915,4915,4915,0
|
|
20241101,194900,266687330,4915,4915,4915,4915,0
|
|
20241101,194800,266687330,4915,4915,4915,4915,0
|
|
20241101,194700,266687330,4915,4915,4915,4915,0
|
|
20241101,194600,266687330,4915,4915,4915,4915,0
|
|
20241101,194500,266687330,4915,4915,4915,4915,0
|
|
20241101,194400,266687330,4915,4915,4915,4915,0
|
|
20241101,194300,266687330,4915,4915,4915,4915,0
|
|
20241101,194200,266687330,4915,4915,4915,4915,0
|
|
20241101,194100,266687330,4915,4915,4915,4915,0
|
|
20241101,194000,266687330,4915,4915,4915,4915,4211
|
|
20241101,193900,266687330,4915,4915,4915,4915,0
|
|
20241101,193800,266687330,4915,4915,4915,4915,0
|
|
20241101,193700,266687330,4915,4915,4915,4915,0
|
|
20241101,193600,266687330,4915,4915,4915,4915,0
|
|
20241101,193500,266687330,4915,4915,4915,4915,0
|
|
20241101,193400,266687330,4915,4915,4915,4915,0
|
|
20241101,193300,266687330,4915,4915,4915,4915,0
|
|
20241101,193200,266687330,4915,4915,4915,4915,0
|
|
20241101,193100,266687330,4915,4915,4915,4915,0
|
|
20241101,193000,266687330,4915,4915,4915,4915,0
|
|
20241101,192900,266687330,4915,4915,4915,4915,0
|
|
20241101,192800,266687330,4915,4915,4915,4915,0
|
|
20241101,192700,266687330,4915,4915,4915,4915,0
|
|
20241101,192600,266687330,4915,4915,4915,4915,0
|
|
20241101,192500,266687330,4915,4915,4915,4915,0
|
|
20241101,192400,266687330,4915,4915,4915,4915,0
|
|
20241101,192300,266687330,4915,4915,4915,4915,0
|
|
20241101,192200,266687330,4915,4915,4915,4915,0
|
|
20241101,192100,266687330,4915,4915,4915,4915,0
|
|
20241101,192000,266687330,4915,4915,4915,4915,0
|
|
20241101,191900,266687330,4915,4915,4915,4915,0
|
|
20241101,191800,266687330,4915,4915,4915,4915,0
|
|
20241101,191700,266687330,4915,4915,4915,4915,0
|
|
20241101,191600,266687330,4915,4915,4915,4915,0
|
|
20241101,191500,266687330,4915,4915,4915,4915,0
|
|
20241101,191400,266687330,4915,4915,4915,4915,0
|
|
20241101,191300,266687330,4915,4915,4915,4915,0
|
|
20241101,191200,266687330,4915,4915,4915,4915,0
|
|
20241101,191100,266687330,4915,4915,4915,4915,0
|
|
20241101,191000,266687330,4915,4915,4915,4915,4211
|
|
20241101,190900,266687330,4915,4915,4915,4915,0
|
|
20241101,190800,266687330,4915,4915,4915,4915,0
|
|
20241101,190700,266687330,4915,4915,4915,4915,0
|
|
20241101,190600,266687330,4915,4915,4915,4915,0
|
|
20241101,190500,266687330,4915,4915,4915,4915,0
|
|
20241101,190400,266687330,4915,4915,4915,4915,0
|
|
20241101,190300,266687330,4915,4915,4915,4915,0
|
|
20241101,190200,266687330,4915,4915,4915,4915,0
|
|
20241101,190100,266687330,4915,4915,4915,4915,0
|
|
20241101,190000,266687330,4915,4915,4915,4915,0
|
|
20241101,185900,266687330,4915,4915,4915,4915,0
|
|
20241101,185800,266687330,4915,4915,4915,4915,0
|
|
20241101,185700,266687330,4915,4915,4915,4915,0
|
|
20241101,185600,266687330,4915,4915,4915,4915,0
|
|
20241101,185500,266687330,4915,4915,4915,4915,0
|
|
20241101,185400,266687330,4915,4915,4915,4915,0
|
|
20241101,185300,266687330,4915,4915,4915,4915,0
|
|
20241101,185200,266687330,4915,4915,4915,4915,0
|
|
20241101,185100,266687330,4915,4915,4915,4915,0
|
|
20241101,185000,266687330,4915,4915,4915,4915,0
|
|
20241101,184900,266687330,4915,4915,4915,4915,0
|
|
20241101,184800,266687330,4915,4915,4915,4915,0
|
|
20241101,184700,266687330,4915,4915,4915,4915,0
|
|
20241101,184600,266687330,4915,4915,4915,4915,0
|
|
20241101,184500,266687330,4915,4915,4915,4915,0
|
|
20241101,184400,266687330,4915,4915,4915,4915,0
|
|
20241101,184300,266687330,4915,4915,4915,4915,0
|
|
20241101,184200,266687330,4915,4915,4915,4915,0
|
|
20241101,184100,266687330,4915,4915,4915,4915,0
|
|
20241101,184000,266687330,4915,4915,4915,4915,4211
|
|
20241101,183900,266687330,4915,4915,4915,4915,0
|
|
20241101,183800,266687330,4915,4915,4915,4915,0
|
|
20241101,183700,266687330,4915,4915,4915,4915,0
|
|
20241101,183600,266687330,4915,4915,4915,4915,0
|
|
20241101,183500,266687330,4915,4915,4915,4915,0
|
|
20241101,183400,266687330,4915,4915,4915,4915,0
|
|
20241101,183300,266687330,4915,4915,4915,4915,0
|
|
20241101,183200,266687330,4915,4915,4915,4915,0
|
|
20241101,183100,266687330,4915,4915,4915,4915,0
|
|
20241101,183000,266687330,4915,4915,4915,4915,0
|
|
20241101,182900,266687330,4915,4915,4915,4915,0
|
|
20241101,182800,266687330,4915,4915,4915,4915,0
|
|
20241101,182700,266687330,4915,4915,4915,4915,0
|
|
20241101,182600,266687330,4915,4915,4915,4915,0
|
|
20241101,182500,266687330,4915,4915,4915,4915,0
|
|
20241101,182400,266687330,4915,4915,4915,4915,0
|
|
20241101,182300,266687330,4915,4915,4915,4915,0
|
|
20241101,182200,266687330,4915,4915,4915,4915,0
|
|
20241101,182100,266687330,4915,4915,4915,4915,0
|
|
20241101,182000,266687330,4915,4915,4915,4915,0
|
|
20241101,181900,266687330,4915,4915,4915,4915,0
|
|
20241101,181800,266687330,4915,4915,4915,4915,0
|
|
20241101,181700,266687330,4915,4915,4915,4915,0
|
|
20241101,181600,266687330,4915,4915,4915,4915,0
|
|
20241101,181500,266687330,4915,4915,4915,4915,0
|
|
20241101,181400,266687330,4915,4915,4915,4915,0
|
|
20241101,181300,266687330,4915,4915,4915,4915,0
|
|
20241101,181200,266687330,4915,4915,4915,4915,0
|
|
20241101,181100,266687330,4915,4915,4915,4915,0
|
|
20241101,181000,266687330,4915,4915,4915,4915,4211
|
|
20241101,180900,266687330,4915,4915,4915,4915,0
|
|
20241101,180800,266687330,4915,4915,4915,4915,0
|
|
20241101,180700,266687330,4915,4915,4915,4915,0
|
|
20241101,180600,266687330,4915,4915,4915,4915,0
|
|
20241101,180500,266687330,4915,4915,4915,4915,0
|
|
20241101,180400,266687330,4915,4915,4915,4915,0
|
|
20241101,180300,266687330,4915,4915,4915,4915,0
|
|
20241101,180200,266687330,4915,4915,4915,4915,0
|
|
20241101,180100,266687330,4915,4915,4915,4915,0
|
|
20241101,180000,266687330,4915,4915,4915,4915,0
|
|
20241101,175900,266687330,4915,4915,4915,4915,0
|
|
20241101,175800,266687330,4915,4915,4915,4915,0
|
|
20241101,175700,266687330,4915,4915,4915,4915,0
|
|
20241101,175600,266687330,4915,4915,4915,4915,0
|
|
20241101,175500,266687330,4915,4915,4915,4915,0
|
|
20241101,175400,266687330,4915,4915,4915,4915,0
|
|
20241101,175300,266687330,4915,4915,4915,4915,0
|
|
20241101,175200,266687330,4915,4915,4915,4915,0
|
|
20241101,175100,266687330,4915,4915,4915,4915,0
|
|
20241101,175000,266687330,4915,4915,4915,4915,0
|
|
20241101,174900,266687330,4915,4915,4915,4915,0
|
|
20241101,174800,266687330,4915,4915,4915,4915,0
|
|
20241101,174700,266687330,4915,4915,4915,4915,0
|
|
20241101,174600,266687330,4915,4915,4915,4915,0
|
|
20241101,174500,266687330,4915,4915,4915,4915,0
|
|
20241101,174400,266687330,4915,4915,4915,4915,0
|
|
20241101,174300,266687330,4915,4915,4915,4915,0
|
|
20241101,174200,266687330,4915,4915,4915,4915,0
|
|
20241101,174100,266687330,4915,4915,4915,4915,0
|
|
20241101,174000,266687330,4915,4915,4915,4915,4211
|
|
20241101,173900,266687330,4915,4915,4915,4915,0
|
|
20241101,173800,266687330,4915,4915,4915,4915,0
|
|
20241101,173700,266687330,4915,4915,4915,4915,0
|
|
20241101,173600,266687330,4915,4915,4915,4915,0
|
|
20241101,173500,266687330,4915,4915,4915,4915,0
|
|
20241101,173400,266687330,4915,4915,4915,4915,0
|
|
20241101,173300,266687330,4915,4915,4915,4915,0
|
|
20241101,173200,266687330,4915,4915,4915,4915,0
|
|
20241101,173100,266687330,4915,4915,4915,4915,0
|
|
20241101,173000,266687330,4915,4915,4915,4915,0
|
|
20241101,172900,266687330,4915,4915,4915,4915,0
|
|
20241101,172800,266687330,4915,4915,4915,4915,0
|
|
20241101,172700,266687330,4915,4915,4915,4915,0
|
|
20241101,172600,266687330,4915,4915,4915,4915,0
|
|
20241101,172500,266687330,4915,4915,4915,4915,0
|
|
20241101,172400,266687330,4915,4915,4915,4915,0
|
|
20241101,172300,266687330,4915,4915,4915,4915,0
|
|
20241101,172200,266687330,4915,4915,4915,4915,0
|
|
20241101,172100,266687330,4915,4915,4915,4915,0
|
|
20241101,172000,266687330,4915,4915,4915,4915,0
|
|
20241101,171900,266687330,4915,4915,4915,4915,0
|
|
20241101,171800,266687330,4915,4915,4915,4915,0
|
|
20241101,171700,266687330,4915,4915,4915,4915,0
|
|
20241101,171600,266687330,4915,4915,4915,4915,0
|
|
20241101,171500,266687330,4915,4915,4915,4915,0
|
|
20241101,171400,266687330,4915,4915,4915,4915,0
|
|
20241101,171300,266687330,4915,4915,4915,4915,0
|
|
20241101,171200,266687330,4915,4915,4915,4915,0
|
|
20241101,171100,266687330,4915,4915,4915,4915,0
|
|
20241101,171000,266687330,4915,4915,4915,4915,4211
|
|
20241101,170900,266687330,4915,4915,4915,4915,0
|
|
20241101,170800,266687330,4915,4915,4915,4915,0
|
|
20241101,170700,266687330,4915,4915,4915,4915,0
|
|
20241101,170600,266687330,4915,4915,4915,4915,0
|
|
20241101,170500,266687330,4915,4915,4915,4915,0
|
|
20241101,170400,266687330,4915,4915,4915,4915,0
|
|
20241101,170300,266687330,4915,4915,4915,4915,0
|
|
20241101,170200,266687330,4915,4915,4915,4915,0
|
|
20241101,170100,266687330,4915,4915,4915,4915,0
|
|
20241101,170000,266687330,4915,4915,4915,4915,0
|
|
20241101,165900,266687330,4915,4915,4915,4915,0
|
|
20241101,165800,266687330,4915,4915,4915,4915,0
|
|
20241101,165700,266687330,4915,4915,4915,4915,0
|
|
20241101,165600,266687330,4915,4915,4915,4915,0
|
|
20241101,165500,266687330,4915,4915,4915,4915,0
|
|
20241101,165400,266687330,4915,4915,4915,4915,0
|
|
20241101,165300,266687330,4915,4915,4915,4915,0
|
|
20241101,165200,266687330,4915,4915,4915,4915,0
|
|
20241101,165100,266687330,4915,4915,4915,4915,0
|
|
20241101,165000,266687330,4915,4915,4915,4915,0
|
|
20241101,164900,266687330,4915,4915,4915,4915,0
|
|
20241101,164800,266687330,4915,4915,4915,4915,0
|
|
20241101,164700,266687330,4915,4915,4915,4915,0
|
|
20241101,164600,266687330,4915,4915,4915,4915,0
|
|
20241101,164500,266687330,4915,4915,4915,4915,0
|
|
20241101,164400,266687330,4915,4915,4915,4915,0
|
|
20241101,164300,266687330,4915,4915,4915,4915,0
|
|
20241101,164200,266687330,4915,4915,4915,4915,0
|
|
20241101,164100,266687330,4915,4915,4915,4915,0
|
|
20241101,164000,266687330,4915,4915,4915,4915,4211
|
|
20241101,163900,266687330,4915,4915,4915,4915,0
|
|
20241101,163800,266687330,4915,4915,4915,4915,0
|
|
20241101,163700,266687330,4915,4915,4915,4915,0
|
|
20241101,163600,266687330,4915,4915,4915,4915,0
|
|
20241101,163500,266687330,4915,4915,4915,4915,0
|
|
20241101,163400,266687330,4915,4915,4915,4915,0
|
|
20241101,163300,266687330,4915,4915,4915,4915,0
|
|
20241101,163200,266687330,4915,4915,4915,4915,0
|
|
20241101,163100,266687330,4915,4915,4915,4915,0
|
|
20241101,163000,266687330,4915,4915,4915,4915,0
|
|
20241101,162900,266687330,4915,4915,4915,4915,0
|
|
20241101,162800,266687330,4915,4915,4915,4915,0
|
|
20241101,162700,266687330,4915,4915,4915,4915,0
|
|
20241101,162600,266687330,4915,4915,4915,4915,0
|
|
20241101,162500,266687330,4915,4915,4915,4915,0
|
|
20241101,162400,266687330,4915,4915,4915,4915,0
|
|
20241101,162300,266687330,4915,4915,4915,4915,0
|
|
20241101,162200,266687330,4915,4915,4915,4915,0
|
|
20241101,162100,266687330,4915,4915,4915,4915,0
|
|
20241101,162000,266687330,4915,4915,4915,4915,0
|
|
20241101,161900,266687330,4915,4915,4915,4915,0
|
|
20241101,161800,266687330,4915,4915,4915,4915,0
|
|
20241101,161700,266687330,4915,4915,4915,4915,0
|
|
20241101,161600,266687330,4915,4915,4915,4915,0
|
|
20241101,161500,266687330,4915,4915,4915,4915,0
|
|
20241101,161400,266687330,4915,4915,4915,4915,0
|
|
20241101,161300,266687330,4915,4915,4915,4915,0
|
|
20241101,161200,266687330,4915,4915,4915,4915,0
|
|
20241101,161100,266687330,4915,4915,4915,4915,0
|
|
20241101,161000,266687330,4915,4915,4915,4915,4211
|
|
20241101,160900,266687330,4915,4915,4915,4915,0
|
|
20241101,160800,266687330,4915,4915,4915,4915,0
|
|
20241101,160700,266687330,4915,4915,4915,4915,0
|
|
20241101,160600,266687330,4915,4915,4915,4915,0
|
|
20241101,160500,266687330,4915,4915,4915,4915,0
|
|
20241101,160400,266687330,4915,4915,4915,4915,0
|
|
20241101,160300,266687330,4915,4915,4915,4915,0
|
|
20241101,160200,266687330,4915,4915,4915,4915,0
|
|
20241101,160100,266687330,4915,4915,4915,4915,0
|
|
20241101,160000,266687330,4915,4915,4915,4915,0
|
|
20241101,155900,266687330,4915,4915,4915,4915,0
|
|
20241101,155800,266687330,4915,4915,4915,4915,0
|
|
20241101,155700,266687330,4915,4915,4915,4915,0
|
|
20241101,155600,266687330,4915,4915,4915,4915,0
|
|
20241101,155500,266687330,4915,4915,4915,4915,0
|
|
20241101,155400,266687330,4915,4915,4915,4915,0
|
|
20241101,155300,266687330,4915,4915,4915,4915,0
|
|
20241101,155200,266687330,4915,4915,4915,4915,0
|
|
20241101,155100,266687330,4915,4915,4915,4915,0
|
|
20241101,155000,266687330,4915,4915,4915,4915,0
|
|
20241101,154900,266687330,4915,4915,4915,4915,0
|
|
20241101,154800,266687330,4915,4915,4915,4915,0
|
|
20241101,154700,266687330,4915,4915,4915,4915,0
|
|
20241101,154600,266687330,4915,4915,4915,4915,0
|
|
20241101,154500,266687330,4915,4915,4915,4915,0
|
|
20241101,154400,266687330,4915,4915,4915,4915,0
|
|
20241101,154300,266687330,4915,4915,4915,4915,0
|
|
20241101,154200,266687330,4915,4915,4915,4915,0
|
|
20241101,154100,266687330,4915,4915,4915,4915,0
|
|
20241101,154000,266687330,4915,4915,4915,4915,4211
|
|
20241101,153900,266687330,4915,4915,4915,4915,0
|
|
20241101,153800,266687330,4915,4915,4915,4915,0
|
|
20241101,153700,266687330,4915,4915,4915,4915,0
|
|
20241101,153600,266687330,4915,4915,4915,4915,0
|
|
20241101,153500,266687330,4915,4915,4915,4915,0
|
|
20241101,153400,266687330,4915,4915,4915,4915,0
|
|
20241101,153300,266687330,4915,4915,4915,4915,0
|
|
20241101,153200,266687330,4915,4915,4915,4915,0
|
|
20241101,153100,266687330,4915,4915,4915,4915,0
|
|
20241101,153000,266687330,4915,4915,4915,4915,4211
|
|
20241101,152900,245990265,4920,4920,4920,4920,0
|
|
20241101,152800,245990265,4920,4920,4920,4920,0
|
|
20241101,152700,245990265,4920,4920,4920,4920,0
|
|
20241101,152600,245990265,4920,4920,4920,4920,0
|
|
20241101,152500,245990265,4920,4920,4920,4920,0
|
|
20241101,152400,245990265,4920,4920,4920,4920,0
|
|
20241101,152300,245990265,4920,4920,4920,4920,0
|
|
20241101,152200,245990265,4920,4920,4920,4920,0
|
|
20241101,152100,245990265,4920,4920,4920,4920,0
|
|
20241101,152000,245990265,4920,4920,4920,4920,0
|
|
20241101,151900,245990265,4920,4925,4925,4920,776
|
|
20241101,151800,242172340,4925,4925,4925,4925,22
|
|
20241101,151700,242063990,4925,4925,4925,4925,1061
|
|
20241101,151600,236838565,4925,4925,4925,4925,281
|
|
20241101,151500,235454640,4930,4930,4930,4930,100
|
|
20241101,151400,234961640,4930,4925,4930,4925,601
|
|
20241101,151300,232001705,4930,4930,4930,4930,0
|
|
20241101,151200,232001705,4930,4930,4930,4930,11
|
|
20241101,151100,231947475,4930,4930,4930,4930,0
|
|
20241101,151000,231947475,4930,4925,4930,4925,170
|
|
20241101,150900,231109770,4925,4920,4925,4920,46
|
|
20241101,150800,230883445,4925,4925,4925,4925,30
|
|
20241101,150700,230735695,4920,4920,4920,4920,1068
|
|
20241101,150600,225481135,4920,4925,4925,4920,1284
|
|
20241101,150500,219157935,4920,4920,4920,4920,300
|
|
20241101,150400,217681935,4930,4930,4930,4930,1
|
|
20241101,150300,217677005,4930,4920,4930,4920,261
|
|
20241101,150200,216391035,4920,4925,4925,4920,1300
|
|
20241101,150100,209994245,4925,4930,4930,4925,2443
|
|
20241101,150000,197957095,4935,4935,4935,4935,0
|
|
20241101,145900,197957095,4935,4935,4935,4935,0
|
|
20241101,145800,197957095,4935,4940,4940,4935,148
|
|
20241101,145700,197226215,4940,4940,4940,4940,0
|
|
20241101,145600,197226215,4940,4940,4940,4940,0
|
|
20241101,145500,197226215,4940,4945,4945,4940,2
|
|
20241101,145400,197216330,4940,4940,4940,4940,0
|
|
20241101,145300,197216330,4940,4940,4940,4940,0
|
|
20241101,145200,197216330,4940,4940,4940,4940,25
|
|
20241101,145100,197092830,4950,4950,4950,4950,0
|
|
20241101,145000,197092830,4950,4950,4950,4950,0
|
|
20241101,144900,197092830,4950,4950,4950,4950,0
|
|
20241101,144800,197092830,4950,4950,4950,4950,0
|
|
20241101,144700,197092830,4950,4950,4950,4950,0
|
|
20241101,144600,197092830,4950,4950,4950,4950,0
|
|
20241101,144500,197092830,4950,4950,4950,4950,0
|
|
20241101,144400,197092830,4950,4950,4950,4950,2
|
|
20241101,144300,197082930,4930,4930,4930,4930,0
|
|
20241101,144200,197082930,4930,4940,4940,4930,1444
|
|
20241101,144100,189953680,4940,4940,4940,4940,0
|
|
20241101,144000,189953680,4940,4940,4940,4940,52
|
|
20241101,143900,189696800,4945,4945,4945,4945,24
|
|
20241101,143800,189578120,4945,4950,4950,4945,6
|
|
20241101,143700,189548435,4950,4950,4950,4950,93
|
|
20241101,143600,189088085,4945,4945,4945,4945,1
|
|
20241101,143500,189083140,4955,4955,4955,4955,0
|
|
20241101,143400,189083140,4955,4955,4955,4955,0
|
|
20241101,143300,189083140,4955,4955,4955,4955,0
|
|
20241101,143200,189083140,4955,4955,4955,4955,0
|
|
20241101,143100,189083140,4955,4955,4955,4955,0
|
|
20241101,143000,189083140,4955,4955,4955,4955,21
|
|
20241101,142900,188979085,4940,4940,4940,4940,0
|
|
20241101,142800,188979085,4940,4940,4940,4940,0
|
|
20241101,142700,188979085,4940,4940,4940,4940,0
|
|
20241101,142600,188979085,4940,4940,4940,4940,130
|
|
20241101,142500,188336885,4950,4950,4950,4950,210
|
|
20241101,142400,187297385,4950,4950,4950,4950,0
|
|
20241101,142300,187297385,4950,4950,4950,4950,69
|
|
20241101,142200,186955835,4950,4950,4950,4950,161
|
|
20241101,142100,186158885,4950,4950,4950,4950,9
|
|
20241101,142000,186114335,4950,4950,4950,4950,9
|
|
20241101,141900,186069785,4940,4940,4940,4940,0
|
|
20241101,141800,186069785,4940,4940,4940,4940,0
|
|
20241101,141700,186069785,4940,4940,4940,4940,0
|
|
20241101,141600,186069785,4940,4940,4940,4940,0
|
|
20241101,141500,186069785,4940,4940,4940,4940,0
|
|
20241101,141400,186069785,4940,4940,4940,4940,0
|
|
20241101,141300,186069785,4940,4940,4940,4940,0
|
|
20241101,141200,186069785,4940,4950,4950,4940,2
|
|
20241101,141100,186059895,4945,4945,4945,4945,1
|
|
20241101,141000,186054950,4945,4945,4945,4945,0
|
|
20241101,140900,186054950,4945,4945,4945,4945,332
|
|
20241101,140800,184413210,4940,4940,4940,4940,0
|
|
20241101,140700,184413210,4940,4940,4940,4940,0
|
|
20241101,140600,184413210,4940,4945,4955,4940,702
|
|
20241101,140500,180941815,4950,4950,4950,4950,3
|
|
20241101,140400,180926965,4945,4945,4945,4945,279
|
|
20241101,140300,179547310,4955,4955,4955,4955,0
|
|
20241101,140200,179547310,4955,4955,4955,4955,0
|
|
20241101,140100,179547310,4955,4955,4955,4955,0
|
|
20241101,140000,179547310,4955,4955,4955,4955,0
|
|
20241101,135900,179547310,4955,4945,4955,4945,38
|
|
20241101,135800,179359385,4950,4950,4950,4950,0
|
|
20241101,135700,179359385,4950,4950,4950,4950,0
|
|
20241101,135600,179359385,4950,4950,4950,4950,0
|
|
20241101,135500,179359385,4950,4950,4950,4950,1
|
|
20241101,135400,179354435,4955,4955,4955,4955,150
|
|
20241101,135300,178611185,4955,4955,4955,4955,0
|
|
20241101,135200,178611185,4955,4945,4955,4945,32
|
|
20241101,135100,178452875,4955,4945,4955,4945,1001
|
|
20241101,135000,173502920,4955,4955,4955,4955,2
|
|
20241101,134900,173493010,4945,4945,4945,4945,1000
|
|
20241101,134800,168548010,4945,4945,4945,4945,0
|
|
20241101,134700,168548010,4945,4945,4945,4945,0
|
|
20241101,134600,168548010,4945,4950,4955,4945,1418
|
|
20241101,134500,161533905,4955,4955,4955,4955,2
|
|
20241101,134400,161523995,4950,4950,4950,4950,3
|
|
20241101,134300,161509145,4955,4955,4955,4945,3
|
|
20241101,134200,161494290,4955,4955,4955,4955,1
|
|
20241101,134100,161489335,4950,4965,4975,4950,3049
|
|
20241101,134000,146386795,4975,4975,4975,4975,1
|
|
20241101,133900,146381820,4965,4965,4975,4965,5
|
|
20241101,133800,146356985,4975,4965,4975,4965,6
|
|
20241101,133700,146327175,4960,4980,4980,4960,1202
|
|
20241101,133600,140342500,5000,5000,5000,5000,0
|
|
20241101,133500,140342500,5000,5000,5000,5000,0
|
|
20241101,133400,140342500,5000,4990,5000,4985,325
|
|
20241101,133300,138722290,5000,5000,5000,5000,0
|
|
20241101,133200,138722290,5000,5000,5000,5000,0
|
|
20241101,133100,138722290,5000,5000,5000,5000,0
|
|
20241101,133000,138722290,5000,5000,5000,5000,1
|
|
20241101,132900,138717290,4990,4990,4990,4990,0
|
|
20241101,132800,138717290,4990,4990,4990,4990,60
|
|
20241101,132700,138417890,5010,5010,5010,5010,0
|
|
20241101,132600,138417890,5010,5010,5010,5010,0
|
|
20241101,132500,138417890,5010,5010,5010,5010,0
|
|
20241101,132400,138417890,5010,5010,5010,5010,0
|
|
20241101,132300,138417890,5010,5010,5010,5010,0
|
|
20241101,132200,138417890,5010,5010,5010,5010,0
|
|
20241101,132100,138417890,5010,5010,5010,5010,0
|
|
20241101,132000,138417890,5010,5010,5010,5010,2
|
|
20241101,131900,138407870,4990,4990,4990,4990,0
|
|
20241101,131800,138407870,4990,4990,4990,4990,10
|
|
20241101,131700,138357970,4990,4995,4995,4990,4048
|
|
20241101,131600,118151585,5010,5010,5010,5010,31
|
|
20241101,131500,117996275,5010,5010,5010,5010,0
|
|
20241101,131400,117996275,5010,5010,5010,5010,2
|
|
20241101,131300,117986255,5000,5000,5000,5000,0
|
|
20241101,131200,117986255,5000,5000,5000,5000,0
|
|
20241101,131100,117986255,5000,5000,5000,5000,0
|
|
20241101,131000,117986255,5000,5000,5000,5000,0
|
|
20241101,130900,117986255,5000,5000,5000,5000,400
|
|
20241101,130800,115986255,5000,5000,5000,5000,0
|
|
20241101,130700,115986255,5000,5000,5000,5000,0
|
|
20241101,130600,115986255,5000,5000,5000,5000,0
|
|
20241101,130500,115986255,5000,5000,5000,5000,0
|
|
20241101,130400,115986255,5000,5000,5000,5000,678
|
|
20241101,130300,112596255,5000,5000,5000,5000,12
|
|
20241101,130200,112536255,4995,4995,4995,4995,262
|
|
20241101,130100,111227565,4990,4990,4990,4990,0
|
|
20241101,130000,111227565,4990,4990,4990,4990,0
|
|
20241101,125900,111227565,4990,4990,4990,4990,2
|
|
20241101,125800,111217585,4990,4990,4990,4990,0
|
|
20241101,125700,111217585,4990,4990,4990,4990,98
|
|
20241101,125600,110728565,4995,4995,4995,4995,0
|
|
20241101,125500,110728565,4995,4995,4995,4995,0
|
|
20241101,125400,110728565,4995,4995,4995,4995,0
|
|
20241101,125300,110728565,4995,4995,4995,4995,0
|
|
20241101,125200,110728565,4995,4995,4995,4995,0
|
|
20241101,125100,110728565,4995,4995,4995,4995,0
|
|
20241101,125000,110728565,4995,4995,4995,4995,0
|
|
20241101,124900,110728565,4995,4995,4995,4995,0
|
|
20241101,124800,110728565,4995,4995,4995,4995,0
|
|
20241101,124700,110728565,4995,4995,4995,4995,2
|
|
20241101,124600,110718575,4990,4990,4990,4990,0
|
|
20241101,124500,110718575,4990,4990,4990,4990,2
|
|
20241101,124400,110708595,4995,4995,4995,4995,0
|
|
20241101,124300,110708595,4995,4995,4995,4995,0
|
|
20241101,124200,110708595,4995,4995,4995,4995,0
|
|
20241101,124100,110708595,4995,4995,4995,4995,0
|
|
20241101,124000,110708595,4995,4995,4995,4995,0
|
|
20241101,123900,110708595,4995,4995,4995,4995,1
|
|
20241101,123800,110703600,4995,4995,4995,4995,0
|
|
20241101,123700,110703600,4995,4995,4995,4995,0
|
|
20241101,123600,110703600,4995,4995,4995,4995,0
|
|
20241101,123500,110703600,4995,4995,4995,4995,0
|
|
20241101,123400,110703600,4995,4995,4995,4995,1
|
|
20241101,123300,110698605,4985,4985,4985,4985,300
|
|
20241101,123200,109203105,4985,4990,4990,4985,2341
|
|
20241101,123100,97521805,4995,4995,4995,4995,200
|
|
20241101,123000,96522805,4995,4995,4995,4995,0
|
|
20241101,122900,96522805,4995,4995,4995,4995,0
|
|
20241101,122800,96522805,4995,4995,4995,4995,0
|
|
20241101,122700,96522805,4995,4995,4995,4995,0
|
|
20241101,122600,96522805,4995,4995,4995,4995,24
|
|
20241101,122500,96402925,4995,4995,4995,4995,0
|
|
20241101,122400,96402925,4995,4995,4995,4995,67
|
|
20241101,122300,96068260,5000,5000,5000,5000,0
|
|
20241101,122200,96068260,5000,5000,5000,5000,0
|
|
20241101,122100,96068260,5000,5000,5000,5000,0
|
|
20241101,122000,96068260,5000,4995,5000,4995,40
|
|
20241101,121900,95868455,5000,5000,5000,5000,0
|
|
20241101,121800,95868455,5000,5000,5000,5000,1
|
|
20241101,121700,95863455,4995,4995,4995,4995,52
|
|
20241101,121600,95603715,4990,4990,4990,4990,1
|
|
20241101,121500,95598725,4995,4995,4995,4995,20
|
|
20241101,121400,95498825,4995,4995,4995,4995,380
|
|
20241101,121300,93600725,4995,4995,4995,4995,1
|
|
20241101,121200,93595730,4985,4985,4985,4985,0
|
|
20241101,121100,93595730,4985,4995,4995,4985,2
|
|
20241101,121000,93585750,4985,4985,4985,4985,0
|
|
20241101,120900,93585750,4985,4985,4985,4985,2
|
|
20241101,120800,93575780,4995,4995,4995,4995,0
|
|
20241101,120700,93575780,4995,4995,4995,4995,19
|
|
20241101,120600,93480875,4980,4980,4980,4980,0
|
|
20241101,120500,93480875,4980,4980,4980,4980,0
|
|
20241101,120400,93480875,4980,4980,4980,4980,0
|
|
20241101,120300,93480875,4980,4980,4980,4980,0
|
|
20241101,120200,93480875,4980,4980,4980,4980,20
|
|
20241101,120100,93381275,4975,4975,4975,4975,0
|
|
20241101,120000,93381275,4975,4975,4975,4975,0
|
|
20241101,115900,93381275,4975,4975,4975,4975,0
|
|
20241101,115800,93381275,4975,4975,4975,4975,0
|
|
20241101,115700,93381275,4975,4980,4980,4975,179
|
|
20241101,115600,92490095,4995,4995,4995,4995,0
|
|
20241101,115500,92490095,4995,4990,4995,4990,3
|
|
20241101,115400,92475120,4990,4990,4990,4990,0
|
|
20241101,115300,92475120,4990,4990,4990,4990,0
|
|
20241101,115200,92475120,4990,4990,4990,4990,0
|
|
20241101,115100,92475120,4990,4990,4990,4990,0
|
|
20241101,115000,92475120,4990,4990,4990,4990,2
|
|
20241101,114900,92465140,4990,4990,4990,4990,0
|
|
20241101,114800,92465140,4990,4990,4990,4990,0
|
|
20241101,114700,92465140,4990,4990,4990,4990,0
|
|
20241101,114600,92465140,4990,4990,4990,4990,1
|
|
20241101,114500,92460150,4980,4980,4980,4980,0
|
|
20241101,114400,92460150,4980,4980,4980,4980,0
|
|
20241101,114300,92460150,4980,4980,4980,4980,0
|
|
20241101,114200,92460150,4980,4980,4980,4980,0
|
|
20241101,114100,92460150,4980,4980,4980,4980,0
|
|
20241101,114000,92460150,4980,4980,4980,4980,0
|
|
20241101,113900,92460150,4980,4980,4980,4980,19
|
|
20241101,113800,92365530,4980,4980,4980,4980,0
|
|
20241101,113700,92365530,4980,4975,4980,4975,1244
|
|
20241101,113600,86176280,4970,4970,4970,4970,0
|
|
20241101,113500,86176280,4970,4970,4970,4970,0
|
|
20241101,113400,86176280,4970,4970,4970,4970,0
|
|
20241101,113300,86176280,4970,4970,4970,4970,0
|
|
20241101,113200,86176280,4970,4970,4970,4970,0
|
|
20241101,113100,86176280,4970,4970,4970,4970,651
|
|
20241101,113000,82940810,4975,4975,4975,4975,0
|
|
20241101,112900,82940810,4975,4975,4975,4975,0
|
|
20241101,112800,82940810,4975,4975,4975,4975,0
|
|
20241101,112700,82940810,4975,4975,4975,4975,0
|
|
20241101,112600,82940810,4975,4975,4975,4975,0
|
|
20241101,112500,82940810,4975,4975,4975,4975,0
|
|
20241101,112400,82940810,4975,4975,4975,4975,20
|
|
20241101,112300,82841310,4960,4960,4960,4960,0
|
|
20241101,112200,82841310,4960,4960,4960,4960,0
|
|
20241101,112100,82841310,4960,4960,4960,4960,0
|
|
20241101,112000,82841310,4960,4960,4960,4960,0
|
|
20241101,111900,82841310,4960,4960,4960,4960,0
|
|
20241101,111800,82841310,4960,4960,4960,4960,380
|
|
20241101,111700,80956510,4980,4980,4980,4980,7
|
|
20241101,111600,80921650,4980,4980,4980,4980,0
|
|
20241101,111500,80921650,4980,4980,4980,4980,0
|
|
20241101,111400,80921650,4980,4980,4980,4980,0
|
|
20241101,111300,80921650,4980,4980,4980,4980,2
|
|
20241101,111200,80911690,4970,4970,4970,4970,0
|
|
20241101,111100,80911690,4970,4970,4970,4970,69
|
|
20241101,111000,80568760,4960,4960,4960,4960,0
|
|
20241101,110900,80568760,4960,4960,4960,4960,0
|
|
20241101,110800,80568760,4960,4960,4960,4960,0
|
|
20241101,110700,80568760,4960,4960,4960,4960,0
|
|
20241101,110600,80568760,4960,4960,4960,4960,0
|
|
20241101,110500,80568760,4960,4960,4960,4960,0
|
|
20241101,110400,80568760,4960,4960,4960,4960,0
|
|
20241101,110300,80568760,4960,4960,4960,4960,0
|
|
20241101,110200,80568760,4960,4960,4960,4960,149
|
|
20241101,110100,79829720,4970,4970,4970,4970,0
|
|
20241101,110000,79829720,4970,4970,4970,4970,0
|
|
20241101,105900,79829720,4970,4970,4970,4970,0
|
|
20241101,105800,79829720,4970,4970,4970,4970,1
|
|
20241101,105700,79824750,4960,4960,4960,4960,67
|
|
20241101,105600,79492430,4965,4965,4965,4965,0
|
|
20241101,105500,79492430,4965,4965,4965,4965,0
|
|
20241101,105400,79492430,4965,4965,4965,4965,95
|
|
20241101,105300,79020755,4960,4960,4960,4960,0
|
|
20241101,105200,79020755,4960,4960,4960,4960,0
|
|
20241101,105100,79020755,4960,4960,4960,4960,10
|
|
20241101,105000,78971155,4955,4955,4955,4955,0
|
|
20241101,104900,78971155,4955,4955,4955,4955,0
|
|
20241101,104800,78971155,4955,4955,4955,4955,0
|
|
20241101,104700,78971155,4955,4960,4960,4955,364
|
|
20241101,104600,77167530,4960,4960,4960,4960,175
|
|
20241101,104500,76299530,4965,4965,4965,4965,0
|
|
20241101,104400,76299530,4965,4965,4965,4965,2
|
|
20241101,104300,76289600,4965,4965,4965,4965,1
|
|
20241101,104200,76284635,4965,4965,4965,4965,0
|
|
20241101,104100,76284635,4965,4965,4965,4965,0
|
|
20241101,104000,76284635,4965,4965,4965,4965,0
|
|
20241101,103900,76284635,4965,4965,4965,4965,0
|
|
20241101,103800,76284635,4965,4965,4965,4965,39
|
|
20241101,103700,76091000,4960,4960,4960,4960,551
|
|
20241101,103600,73358040,4960,4960,4960,4960,0
|
|
20241101,103500,73358040,4960,4960,4960,4960,263
|
|
20241101,103400,72053560,4965,4960,4965,4960,310
|
|
20241101,103300,70514460,4975,4975,4975,4975,259
|
|
20241101,103200,69225935,4960,4965,4965,4960,860
|
|
20241101,103100,64960180,4965,4965,4965,4965,0
|
|
20241101,103000,64960180,4965,4965,4965,4965,90
|
|
20241101,102900,64513330,4970,4970,4970,4970,1
|
|
20241101,102800,64508360,4970,4970,4970,4970,100
|
|
20241101,102700,64011360,4970,4970,4970,4970,0
|
|
20241101,102600,64011360,4970,4970,4970,4970,10
|
|
20241101,102500,63961660,4970,4970,4970,4970,5
|
|
20241101,102400,63936810,4970,4975,4975,4970,157
|
|
20241101,102300,63155900,4980,4980,4980,4980,1
|
|
20241101,102200,63150920,5000,5000,5000,5000,0
|
|
20241101,102100,63150920,5000,5000,5000,5000,0
|
|
20241101,102000,63150920,5000,5000,5000,5000,122
|
|
20241101,101900,62540920,5000,5000,5000,5000,28
|
|
20241101,101800,62400920,5000,5000,5000,5000,0
|
|
20241101,101700,62400920,5000,5000,5000,5000,0
|
|
20241101,101600,62400920,5000,5000,5000,5000,1
|
|
20241101,101500,62395920,4975,4975,4975,4975,0
|
|
20241101,101400,62395920,4975,4975,4975,4975,0
|
|
20241101,101300,62395920,4975,5000,5000,4975,121
|
|
20241101,101200,61793890,5010,5010,5010,5010,0
|
|
20241101,101100,61793890,5010,5010,5010,5010,5
|
|
20241101,101000,61768840,5010,5010,5010,5010,118
|
|
20241101,100900,61177660,4985,4985,4985,4985,0
|
|
20241101,100800,61177660,4985,5010,5020,4985,269
|
|
20241101,100700,59829540,5000,4990,5000,4990,34
|
|
20241101,100600,59659795,4990,4985,4990,4985,340
|
|
20241101,100500,57964635,4980,4980,4980,4980,163
|
|
20241101,100400,57152895,4980,4980,4980,4980,2
|
|
20241101,100300,57142935,4980,4980,4980,4980,1
|
|
20241101,100200,57137955,4960,4960,4960,4960,0
|
|
20241101,100100,57137955,4960,4960,4960,4960,0
|
|
20241101,100000,57137955,4960,4960,4960,4960,0
|
|
20241101,095900,57137955,4960,4960,4960,4960,505
|
|
20241101,095800,54633155,4970,4970,4970,4970,1
|
|
20241101,095700,54628185,4980,4980,4980,4980,1
|
|
20241101,095600,54623205,4980,4980,4980,4980,0
|
|
20241101,095500,54623205,4980,4980,4980,4980,0
|
|
20241101,095400,54623205,4980,4980,4980,4980,82
|
|
20241101,095300,54214845,4960,4960,4960,4960,0
|
|
20241101,095200,54214845,4960,4965,4965,4960,610
|
|
20241101,095100,51189195,4960,4960,4960,4960,40
|
|
20241101,095000,50990795,4960,4960,4960,4960,0
|
|
20241101,094900,50990795,4960,4985,4985,4960,11
|
|
20241101,094800,50936210,4985,4985,4985,4985,0
|
|
20241101,094700,50936210,4985,4985,4985,4985,1
|
|
20241101,094600,50931225,4965,4965,4965,4965,0
|
|
20241101,094500,50931225,4965,4965,4965,4965,14
|
|
20241101,094400,50861715,4965,4965,4965,4965,0
|
|
20241101,094300,50861715,4965,4965,4965,4965,49
|
|
20241101,094200,50618430,4965,4965,4965,4965,0
|
|
20241101,094100,50618430,4965,4965,4965,4965,0
|
|
20241101,094000,50618430,4965,4965,4965,4965,4
|
|
20241101,093900,50598570,4985,4985,4985,4985,0
|
|
20241101,093800,50598570,4985,4985,4985,4985,0
|
|
20241101,093700,50598570,4985,4985,4985,4985,0
|
|
20241101,093600,50598570,4985,4985,4985,4985,150
|
|
20241101,093500,49850820,4985,4985,4985,4985,0
|
|
20241101,093400,49850820,4985,4985,4985,4985,0
|
|
20241101,093300,49850820,4985,4985,4985,4985,77
|
|
20241101,093200,49466975,4985,4985,4985,4985,1
|
|
20241101,093100,49461990,4985,4985,4985,4985,19
|
|
20241101,093000,49367275,4955,4985,4985,4955,40
|
|
20241101,092900,49169015,4955,4955,4955,4955,2000
|
|
20241101,092800,39259015,4955,4960,4960,4955,200
|
|
20241101,092700,38267505,4985,4985,4985,4985,1
|
|
20241101,092600,38262520,4955,4955,4955,4955,0
|
|
20241101,092500,38262520,4955,4955,4955,4955,47
|
|
20241101,092400,38029635,4955,4955,4955,4955,0
|
|
20241101,092300,38029635,4955,4965,4965,4955,1599
|
|
20241101,092200,30103530,4990,4990,4990,4990,0
|
|
20241101,092100,30103530,4990,4990,4990,4990,0
|
|
20241101,092000,30103530,4990,4985,4990,4985,2
|
|
20241101,091900,30093555,4960,4965,4965,4960,457
|
|
20241101,091800,27825805,4965,4965,4965,4965,25
|
|
20241101,091700,27701680,4965,4965,4965,4965,809
|
|
20241101,091600,23684995,4970,4990,4990,4970,957
|
|
20241101,091500,18913785,4995,4995,4995,4995,6
|
|
20241101,091400,18883815,4995,4985,4995,4985,21
|
|
20241101,091300,18779120,4990,4990,4990,4990,19
|
|
20241101,091200,18684310,4990,4990,4990,4990,0
|
|
20241101,091100,18684310,4990,4970,4990,4970,70
|
|
20241101,091000,18335410,4985,4990,4990,4985,700
|
|
20241101,090900,14845160,4995,5000,5000,4965,1096
|
|
20241101,090800,9390680,5020,5020,5020,5020,0
|
|
20241101,090700,9390680,5020,5020,5020,5020,0
|
|
20241101,090600,9390680,5020,5020,5020,5020,40
|
|
20241101,090500,9189880,5020,5020,5020,4985,472
|
|
20241101,090400,6835785,5000,5000,5000,5000,349
|
|
20241101,090300,5090785,4985,5020,5020,4985,185
|
|
20241101,090200,4165800,5030,5030,5030,5030,1
|
|
20241101,090100,4160770,5040,5040,5050,5040,180
|
|
20241101,090000,3252290,5040,5050,5050,5040,634
|