630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,192700,234504030,3910,3910,3910,3910,489
|
|
20241121,192600,234504030,3910,3910,3910,3910,0
|
|
20241121,192500,234504030,3910,3910,3910,3910,0
|
|
20241121,192400,234504030,3910,3910,3910,3910,0
|
|
20241121,192300,234504030,3910,3910,3910,3910,0
|
|
20241121,192200,234504030,3910,3910,3910,3910,0
|
|
20241121,192100,234504030,3910,3910,3910,3910,0
|
|
20241121,192000,234504030,3910,3910,3910,3910,0
|
|
20241121,191900,234504030,3910,3910,3910,3910,0
|
|
20241121,191800,234504030,3910,3910,3910,3910,0
|
|
20241121,191700,234504030,3910,3910,3910,3910,0
|
|
20241121,191600,234504030,3910,3910,3910,3910,0
|
|
20241121,191500,234504030,3910,3910,3910,3910,0
|
|
20241121,191400,234504030,3910,3910,3910,3910,0
|
|
20241121,191300,234504030,3910,3910,3910,3910,0
|
|
20241121,191200,234504030,3910,3910,3910,3910,0
|
|
20241121,191100,234504030,3910,3910,3910,3910,0
|
|
20241121,191000,234504030,3910,3910,3910,3910,0
|
|
20241121,190900,234504030,3910,3910,3910,3910,0
|
|
20241121,190800,234504030,3910,3910,3910,3910,0
|
|
20241121,190700,234504030,3910,3910,3910,3910,0
|
|
20241121,190600,234504030,3910,3910,3910,3910,0
|
|
20241121,190500,234504030,3910,3910,3910,3910,0
|
|
20241121,190400,234504030,3910,3910,3910,3910,0
|
|
20241121,190300,234504030,3910,3910,3910,3910,0
|
|
20241121,190200,234504030,3910,3910,3910,3910,0
|
|
20241121,190100,234504030,3910,3910,3910,3910,0
|
|
20241121,190000,234504030,3910,3910,3910,3910,0
|
|
20241121,185900,234504030,3910,3910,3910,3910,0
|
|
20241121,185800,234504030,3910,3910,3910,3910,0
|
|
20241121,185700,234504030,3910,3910,3910,3910,489
|
|
20241121,185600,234504030,3910,3910,3910,3910,0
|
|
20241121,185500,234504030,3910,3910,3910,3910,0
|
|
20241121,185400,234504030,3910,3910,3910,3910,0
|
|
20241121,185300,234504030,3910,3910,3910,3910,0
|
|
20241121,185200,234504030,3910,3910,3910,3910,0
|
|
20241121,185100,234504030,3910,3910,3910,3910,0
|
|
20241121,185000,234504030,3910,3910,3910,3910,0
|
|
20241121,184900,234504030,3910,3910,3910,3910,0
|
|
20241121,184800,234504030,3910,3910,3910,3910,0
|
|
20241121,184700,234504030,3910,3910,3910,3910,0
|
|
20241121,184600,234504030,3910,3910,3910,3910,0
|
|
20241121,184500,234504030,3910,3910,3910,3910,0
|
|
20241121,184400,234504030,3910,3910,3910,3910,0
|
|
20241121,184300,234504030,3910,3910,3910,3910,0
|
|
20241121,184200,234504030,3910,3910,3910,3910,0
|
|
20241121,184100,234504030,3910,3910,3910,3910,0
|
|
20241121,184000,234504030,3910,3910,3910,3910,0
|
|
20241121,183900,234504030,3910,3910,3910,3910,0
|
|
20241121,183800,234504030,3910,3910,3910,3910,0
|
|
20241121,183700,234504030,3910,3910,3910,3910,0
|
|
20241121,183600,234504030,3910,3910,3910,3910,0
|
|
20241121,183500,234504030,3910,3910,3910,3910,0
|
|
20241121,183400,234504030,3910,3910,3910,3910,0
|
|
20241121,183300,234504030,3910,3910,3910,3910,0
|
|
20241121,183200,234504030,3910,3910,3910,3910,0
|
|
20241121,183100,234504030,3910,3910,3910,3910,0
|
|
20241121,183000,234504030,3910,3910,3910,3910,0
|
|
20241121,182900,234504030,3910,3910,3910,3910,0
|
|
20241121,182800,234504030,3910,3910,3910,3910,0
|
|
20241121,182700,234504030,3910,3910,3910,3910,489
|
|
20241121,182600,234504030,3910,3910,3910,3910,0
|
|
20241121,182500,234504030,3910,3910,3910,3910,0
|
|
20241121,182400,234504030,3910,3910,3910,3910,0
|
|
20241121,182300,234504030,3910,3910,3910,3910,0
|
|
20241121,182200,234504030,3910,3910,3910,3910,0
|
|
20241121,182100,234504030,3910,3910,3910,3910,0
|
|
20241121,182000,234504030,3910,3910,3910,3910,0
|
|
20241121,181900,234504030,3910,3910,3910,3910,0
|
|
20241121,181800,234504030,3910,3910,3910,3910,0
|
|
20241121,181700,234504030,3910,3910,3910,3910,0
|
|
20241121,181600,234504030,3910,3910,3910,3910,0
|
|
20241121,181500,234504030,3910,3910,3910,3910,0
|
|
20241121,181400,234504030,3910,3910,3910,3910,0
|
|
20241121,181300,234504030,3910,3910,3910,3910,0
|
|
20241121,181200,234504030,3910,3910,3910,3910,0
|
|
20241121,181100,234504030,3910,3910,3910,3910,0
|
|
20241121,181000,234504030,3910,3910,3910,3910,0
|
|
20241121,180900,234504030,3910,3910,3910,3910,0
|
|
20241121,180800,234504030,3910,3910,3910,3910,0
|
|
20241121,180700,234504030,3910,3910,3910,3910,0
|
|
20241121,180600,234504030,3910,3910,3910,3910,0
|
|
20241121,180500,234504030,3910,3910,3910,3910,0
|
|
20241121,180400,234504030,3910,3910,3910,3910,0
|
|
20241121,180300,234504030,3910,3910,3910,3910,0
|
|
20241121,180200,234504030,3910,3910,3910,3910,0
|
|
20241121,180100,234504030,3910,3910,3910,3910,0
|
|
20241121,180000,234504030,3910,3910,3910,3910,0
|
|
20241121,175900,234504030,3910,3910,3910,3910,0
|
|
20241121,175800,234504030,3910,3910,3910,3910,0
|
|
20241121,175700,234504030,3910,3910,3910,3910,489
|
|
20241121,175600,234504030,3910,3910,3910,3910,0
|
|
20241121,175500,234504030,3910,3910,3910,3910,0
|
|
20241121,175400,234504030,3910,3910,3910,3910,0
|
|
20241121,175300,234504030,3910,3910,3910,3910,0
|
|
20241121,175200,234504030,3910,3910,3910,3910,0
|
|
20241121,175100,234504030,3910,3910,3910,3910,0
|
|
20241121,175000,234504030,3910,3910,3910,3910,0
|
|
20241121,174900,234504030,3910,3910,3910,3910,0
|
|
20241121,174800,234504030,3910,3910,3910,3910,0
|
|
20241121,174700,234504030,3910,3910,3910,3910,0
|
|
20241121,174600,234504030,3910,3910,3910,3910,0
|
|
20241121,174500,234504030,3910,3910,3910,3910,0
|
|
20241121,174400,234504030,3910,3910,3910,3910,0
|
|
20241121,174300,234504030,3910,3910,3910,3910,0
|
|
20241121,174200,234504030,3910,3910,3910,3910,0
|
|
20241121,174100,234504030,3910,3910,3910,3910,0
|
|
20241121,174000,234504030,3910,3910,3910,3910,0
|
|
20241121,173900,234504030,3910,3910,3910,3910,0
|
|
20241121,173800,234504030,3910,3910,3910,3910,0
|
|
20241121,173700,234504030,3910,3910,3910,3910,0
|
|
20241121,173600,234504030,3910,3910,3910,3910,0
|
|
20241121,173500,234504030,3910,3910,3910,3910,0
|
|
20241121,173400,234504030,3910,3910,3910,3910,0
|
|
20241121,173300,234504030,3910,3910,3910,3910,0
|
|
20241121,173200,234504030,3910,3910,3910,3910,0
|
|
20241121,173100,234504030,3910,3910,3910,3910,0
|
|
20241121,173000,234504030,3910,3910,3910,3910,0
|
|
20241121,172900,234504030,3910,3910,3910,3910,0
|
|
20241121,172800,234504030,3910,3910,3910,3910,0
|
|
20241121,172700,234504030,3910,3910,3910,3910,489
|
|
20241121,172600,234504030,3910,3910,3910,3910,0
|
|
20241121,172500,234504030,3910,3910,3910,3910,0
|
|
20241121,172400,234504030,3910,3910,3910,3910,0
|
|
20241121,172300,234504030,3910,3910,3910,3910,0
|
|
20241121,172200,234504030,3910,3910,3910,3910,0
|
|
20241121,172100,234504030,3910,3910,3910,3910,0
|
|
20241121,172000,234504030,3910,3910,3910,3910,0
|
|
20241121,171900,234504030,3910,3910,3910,3910,0
|
|
20241121,171800,234504030,3910,3910,3910,3910,0
|
|
20241121,171700,234504030,3910,3910,3910,3910,0
|
|
20241121,171600,234504030,3910,3910,3910,3910,0
|
|
20241121,171500,234504030,3910,3910,3910,3910,0
|
|
20241121,171400,234504030,3910,3910,3910,3910,0
|
|
20241121,171300,234504030,3910,3910,3910,3910,0
|
|
20241121,171200,234504030,3910,3910,3910,3910,0
|
|
20241121,171100,234504030,3910,3910,3910,3910,0
|
|
20241121,171000,234504030,3910,3910,3910,3910,0
|
|
20241121,170900,234504030,3910,3910,3910,3910,0
|
|
20241121,170800,234504030,3910,3910,3910,3910,0
|
|
20241121,170700,234504030,3910,3910,3910,3910,0
|
|
20241121,170600,234504030,3910,3910,3910,3910,0
|
|
20241121,170500,234504030,3910,3910,3910,3910,0
|
|
20241121,170400,234504030,3910,3910,3910,3910,0
|
|
20241121,170300,234504030,3910,3910,3910,3910,0
|
|
20241121,170200,234504030,3910,3910,3910,3910,0
|
|
20241121,170100,234504030,3910,3910,3910,3910,0
|
|
20241121,170000,234504030,3910,3910,3910,3910,0
|
|
20241121,165900,234504030,3910,3910,3910,3910,0
|
|
20241121,165800,234504030,3910,3910,3910,3910,0
|
|
20241121,165700,234504030,3910,3910,3910,3910,489
|
|
20241121,165600,234504030,3910,3910,3910,3910,0
|
|
20241121,165500,234504030,3910,3910,3910,3910,0
|
|
20241121,165400,234504030,3910,3910,3910,3910,0
|
|
20241121,165300,234504030,3910,3910,3910,3910,0
|
|
20241121,165200,234504030,3910,3910,3910,3910,0
|
|
20241121,165100,234504030,3910,3910,3910,3910,0
|
|
20241121,165000,234504030,3910,3910,3910,3910,0
|
|
20241121,164900,234504030,3910,3910,3910,3910,0
|
|
20241121,164800,234504030,3910,3910,3910,3910,0
|
|
20241121,164700,234504030,3910,3910,3910,3910,0
|
|
20241121,164600,234504030,3910,3910,3910,3910,0
|
|
20241121,164500,234504030,3910,3910,3910,3910,0
|
|
20241121,164400,234504030,3910,3910,3910,3910,0
|
|
20241121,164300,234504030,3910,3910,3910,3910,0
|
|
20241121,164200,234504030,3910,3910,3910,3910,0
|
|
20241121,164100,234504030,3910,3910,3910,3910,0
|
|
20241121,164000,234504030,3910,3910,3910,3910,0
|
|
20241121,163900,234504030,3910,3910,3910,3910,0
|
|
20241121,163800,234504030,3910,3910,3910,3910,0
|
|
20241121,163700,234504030,3910,3910,3910,3910,0
|
|
20241121,163600,234504030,3910,3910,3910,3910,0
|
|
20241121,163500,234504030,3910,3910,3910,3910,0
|
|
20241121,163400,234504030,3910,3910,3910,3910,0
|
|
20241121,163300,234504030,3910,3910,3910,3910,0
|
|
20241121,163200,234504030,3910,3910,3910,3910,0
|
|
20241121,163100,234504030,3910,3910,3910,3910,0
|
|
20241121,163000,234504030,3910,3910,3910,3910,0
|
|
20241121,162900,234504030,3910,3910,3910,3910,0
|
|
20241121,162800,234504030,3910,3910,3910,3910,0
|
|
20241121,162700,234504030,3910,3910,3910,3910,489
|
|
20241121,162600,234504030,3910,3910,3910,3910,0
|
|
20241121,162500,234504030,3910,3910,3910,3910,0
|
|
20241121,162400,234504030,3910,3910,3910,3910,0
|
|
20241121,162300,234504030,3910,3910,3910,3910,0
|
|
20241121,162200,234504030,3910,3910,3910,3910,0
|
|
20241121,162100,234504030,3910,3910,3910,3910,0
|
|
20241121,162000,234504030,3910,3910,3910,3910,0
|
|
20241121,161900,234504030,3910,3910,3910,3910,0
|
|
20241121,161800,234504030,3910,3910,3910,3910,0
|
|
20241121,161700,234504030,3910,3910,3910,3910,0
|
|
20241121,161600,234504030,3910,3910,3910,3910,0
|
|
20241121,161500,234504030,3910,3910,3910,3910,0
|
|
20241121,161400,234504030,3910,3910,3910,3910,0
|
|
20241121,161300,234504030,3910,3910,3910,3910,0
|
|
20241121,161200,234504030,3910,3910,3910,3910,0
|
|
20241121,161100,234504030,3910,3910,3910,3910,0
|
|
20241121,161000,234504030,3910,3910,3910,3910,0
|
|
20241121,160900,234504030,3910,3910,3910,3910,0
|
|
20241121,160800,234504030,3910,3910,3910,3910,0
|
|
20241121,160700,234504030,3910,3910,3910,3910,0
|
|
20241121,160600,234504030,3910,3910,3910,3910,0
|
|
20241121,160500,234504030,3910,3910,3910,3910,0
|
|
20241121,160400,234504030,3910,3910,3910,3910,0
|
|
20241121,160300,234504030,3910,3910,3910,3910,0
|
|
20241121,160200,234504030,3910,3910,3910,3910,0
|
|
20241121,160100,234504030,3910,3910,3910,3910,0
|
|
20241121,160000,234504030,3910,3910,3910,3910,0
|
|
20241121,155900,234504030,3910,3910,3910,3910,0
|
|
20241121,155800,234504030,3910,3910,3910,3910,0
|
|
20241121,155700,234504030,3910,3910,3910,3910,489
|
|
20241121,155600,234504030,3910,3910,3910,3910,0
|
|
20241121,155500,234504030,3910,3910,3910,3910,0
|
|
20241121,155400,234504030,3910,3910,3910,3910,0
|
|
20241121,155300,234504030,3910,3910,3910,3910,0
|
|
20241121,155200,234504030,3910,3910,3910,3910,0
|
|
20241121,155100,234504030,3910,3910,3910,3910,0
|
|
20241121,155000,234504030,3910,3910,3910,3910,0
|
|
20241121,154900,234504030,3910,3910,3910,3910,0
|
|
20241121,154800,234504030,3910,3910,3910,3910,0
|
|
20241121,154700,234504030,3910,3910,3910,3910,0
|
|
20241121,154600,234504030,3910,3910,3910,3910,0
|
|
20241121,154500,234504030,3910,3910,3910,3910,0
|
|
20241121,154400,234504030,3910,3910,3910,3910,0
|
|
20241121,154300,234504030,3910,3910,3910,3910,0
|
|
20241121,154200,234504030,3910,3910,3910,3910,0
|
|
20241121,154100,234504030,3910,3910,3910,3910,0
|
|
20241121,154000,234504030,3910,3910,3910,3910,0
|
|
20241121,153900,234504030,3910,3910,3910,3910,0
|
|
20241121,153800,234504030,3910,3910,3910,3910,0
|
|
20241121,153700,234504030,3910,3910,3910,3910,0
|
|
20241121,153600,234504030,3910,3910,3910,3910,0
|
|
20241121,153500,234504030,3910,3910,3910,3910,0
|
|
20241121,153400,234504030,3910,3910,3910,3910,0
|
|
20241121,153300,234504030,3910,3910,3910,3910,0
|
|
20241121,153200,234504030,3910,3910,3910,3910,0
|
|
20241121,153100,234504030,3910,3910,3910,3910,0
|
|
20241121,153000,234504030,3910,3910,3910,3910,489
|
|
20241121,152900,232592040,3910,3910,3910,3910,0
|
|
20241121,152800,232592040,3910,3910,3910,3910,0
|
|
20241121,152700,232592040,3910,3910,3910,3910,0
|
|
20241121,152600,232592040,3910,3910,3910,3910,0
|
|
20241121,152500,232592040,3910,3910,3910,3910,0
|
|
20241121,152400,232592040,3910,3910,3910,3910,0
|
|
20241121,152300,232592040,3910,3910,3910,3910,0
|
|
20241121,152200,232592040,3910,3910,3910,3910,0
|
|
20241121,152100,232592040,3910,3910,3910,3910,0
|
|
20241121,152000,232592040,3910,3910,3910,3910,0
|
|
20241121,151900,232592040,3910,3910,3910,3910,0
|
|
20241121,151800,232592040,3910,3910,3910,3910,0
|
|
20241121,151700,232592040,3910,3910,3910,3910,0
|
|
20241121,151600,232592040,3910,3910,3910,3910,0
|
|
20241121,151500,232592040,3910,3910,3910,3910,20
|
|
20241121,151400,232513840,3910,3910,3910,3910,0
|
|
20241121,151300,232513840,3910,3910,3910,3910,0
|
|
20241121,151200,232513840,3910,3910,3910,3910,0
|
|
20241121,151100,232513840,3910,3910,3910,3910,100
|
|
20241121,151000,232122840,3910,3915,3915,3910,445
|
|
20241121,150900,230381185,3915,3915,3915,3915,0
|
|
20241121,150800,230381185,3915,3915,3915,3915,0
|
|
20241121,150700,230381185,3915,3915,3915,3915,0
|
|
20241121,150600,230381185,3915,3915,3915,3915,0
|
|
20241121,150500,230381185,3915,3915,3915,3915,0
|
|
20241121,150400,230381185,3915,3915,3915,3915,0
|
|
20241121,150300,230381185,3915,3915,3915,3915,0
|
|
20241121,150200,230381185,3915,3925,3925,3915,448
|
|
20241121,150100,228625585,3925,3925,3925,3925,0
|
|
20241121,150000,228625585,3925,3925,3925,3925,45
|
|
20241121,145900,228448960,3930,3930,3930,3930,0
|
|
20241121,145800,228448960,3930,3930,3930,3930,0
|
|
20241121,145700,228448960,3930,3930,3930,3930,0
|
|
20241121,145600,228448960,3930,3930,3930,3930,0
|
|
20241121,145500,228448960,3930,3930,3930,3930,0
|
|
20241121,145400,228448960,3930,3930,3930,3930,351
|
|
20241121,145300,227069530,3940,3940,3940,3940,0
|
|
20241121,145200,227069530,3940,3940,3940,3940,0
|
|
20241121,145100,227069530,3940,3940,3940,3940,0
|
|
20241121,145000,227069530,3940,3940,3940,3940,3
|
|
20241121,144900,227057710,3930,3930,3930,3930,0
|
|
20241121,144800,227057710,3930,3930,3930,3930,0
|
|
20241121,144700,227057710,3930,3930,3930,3930,0
|
|
20241121,144600,227057710,3930,3930,3930,3930,37
|
|
20241121,144500,226912300,3930,3930,3930,3930,87
|
|
20241121,144400,226570390,3935,3935,3935,3935,2
|
|
20241121,144300,226562520,3935,3940,3940,3935,103
|
|
20241121,144200,226156715,3940,3940,3940,3940,0
|
|
20241121,144100,226156715,3940,3940,3940,3940,0
|
|
20241121,144000,226156715,3940,3940,3940,3940,265
|
|
20241121,143900,225112615,3950,3950,3950,3950,0
|
|
20241121,143800,225112615,3950,3950,3950,3950,0
|
|
20241121,143700,225112615,3950,3950,3950,3950,0
|
|
20241121,143600,225112615,3950,3950,3950,3950,0
|
|
20241121,143500,225112615,3950,3950,3950,3950,0
|
|
20241121,143400,225112615,3950,3950,3950,3950,0
|
|
20241121,143300,225112615,3950,3950,3950,3950,0
|
|
20241121,143200,225112615,3950,3950,3950,3950,0
|
|
20241121,143100,225112615,3950,3950,3950,3950,0
|
|
20241121,143000,225112615,3950,3950,3950,3950,1
|
|
20241121,142900,225108665,3940,3940,3940,3940,0
|
|
20241121,142800,225108665,3940,3940,3940,3940,0
|
|
20241121,142700,225108665,3940,3940,3940,3940,0
|
|
20241121,142600,225108665,3940,3940,3940,3940,0
|
|
20241121,142500,225108665,3940,3940,3940,3940,0
|
|
20241121,142400,225108665,3940,3940,3940,3940,0
|
|
20241121,142300,225108665,3940,3940,3940,3940,1551
|
|
20241121,142200,218997725,3940,3940,3940,3940,0
|
|
20241121,142100,218997725,3940,3940,3940,3940,0
|
|
20241121,142000,218997725,3940,3940,3940,3940,0
|
|
20241121,141900,218997725,3940,3940,3940,3940,0
|
|
20241121,141800,218997725,3940,3940,3940,3940,0
|
|
20241121,141700,218997725,3940,3940,3940,3940,150
|
|
20241121,141600,218406725,3950,3950,3950,3950,10
|
|
20241121,141500,218367225,3950,3950,3950,3950,0
|
|
20241121,141400,218367225,3950,3950,3950,3950,0
|
|
20241121,141300,218367225,3950,3950,3950,3950,0
|
|
20241121,141200,218367225,3950,3950,3950,3950,0
|
|
20241121,141100,218367225,3950,3950,3950,3950,0
|
|
20241121,141000,218367225,3950,3950,3950,3950,0
|
|
20241121,140900,218367225,3950,3950,3950,3950,0
|
|
20241121,140800,218367225,3950,3950,3950,3950,100
|
|
20241121,140700,217972225,3950,3950,3950,3950,0
|
|
20241121,140600,217972225,3950,3950,3950,3950,0
|
|
20241121,140500,217972225,3950,3950,3950,3950,1
|
|
20241121,140400,217968275,3950,3950,3950,3950,0
|
|
20241121,140300,217968275,3950,3950,3950,3950,0
|
|
20241121,140200,217968275,3950,3950,3950,3950,113
|
|
20241121,140100,217521925,3950,3955,3955,3950,113
|
|
20241121,140000,217075075,3955,3955,3955,3955,0
|
|
20241121,135900,217075075,3955,3955,3955,3955,0
|
|
20241121,135800,217075075,3955,3955,3955,3955,0
|
|
20241121,135700,217075075,3955,3955,3955,3955,20
|
|
20241121,135600,216995975,3955,3955,3955,3955,0
|
|
20241121,135500,216995975,3955,3955,3955,3955,0
|
|
20241121,135400,216995975,3955,3955,3955,3955,0
|
|
20241121,135300,216995975,3955,3955,3955,3955,0
|
|
20241121,135200,216995975,3955,3955,3955,3955,0
|
|
20241121,135100,216995975,3955,3955,3955,3955,97
|
|
20241121,135000,216612340,3955,3955,3955,3955,0
|
|
20241121,134900,216612340,3955,3955,3955,3955,3
|
|
20241121,134800,216600475,3955,3955,3955,3955,0
|
|
20241121,134700,216600475,3955,3955,3955,3955,0
|
|
20241121,134600,216600475,3955,3955,3955,3955,0
|
|
20241121,134500,216600475,3955,3955,3955,3955,0
|
|
20241121,134400,216600475,3955,3955,3955,3955,0
|
|
20241121,134300,216600475,3955,3950,3955,3950,70
|
|
20241121,134200,216323630,3950,3960,3960,3910,3210
|
|
20241121,134100,203735200,3960,3960,3960,3960,0
|
|
20241121,134000,203735200,3960,3970,3970,3960,73
|
|
20241121,133900,203446040,3970,3970,3970,3970,10
|
|
20241121,133800,203406340,3970,3970,3970,3970,5
|
|
20241121,133700,203386490,3970,3970,3970,3970,0
|
|
20241121,133600,203386490,3970,3970,3970,3970,0
|
|
20241121,133500,203386490,3970,3970,3970,3970,410
|
|
20241121,133400,201758790,3970,3970,3970,3970,0
|
|
20241121,133300,201758790,3970,3970,3970,3970,30
|
|
20241121,133200,201639690,3975,3975,3975,3975,0
|
|
20241121,133100,201639690,3975,3975,3975,3975,0
|
|
20241121,133000,201639690,3975,3975,3975,3975,0
|
|
20241121,132900,201639690,3975,3975,3975,3975,0
|
|
20241121,132800,201639690,3975,3975,3975,3975,40
|
|
20241121,132700,201480690,3970,3970,3970,3970,0
|
|
20241121,132600,201480690,3970,3970,3970,3970,0
|
|
20241121,132500,201480690,3970,3970,3970,3970,0
|
|
20241121,132400,201480690,3970,3970,3970,3970,0
|
|
20241121,132300,201480690,3970,3970,3970,3970,0
|
|
20241121,132200,201480690,3970,3970,3970,3970,0
|
|
20241121,132100,201480690,3970,3980,3980,3970,161
|
|
20241121,132000,200841420,3980,3980,3980,3980,6
|
|
20241121,131900,200817540,3980,3980,3980,3980,5
|
|
20241121,131800,200797640,3970,3970,3970,3970,0
|
|
20241121,131700,200797640,3970,3970,3970,3970,0
|
|
20241121,131600,200797640,3970,3970,3970,3970,0
|
|
20241121,131500,200797640,3970,3970,3970,3970,0
|
|
20241121,131400,200797640,3970,3970,3970,3970,8
|
|
20241121,131300,200765880,3970,3960,3970,3960,4094
|
|
20241121,131200,184548375,3960,3940,3960,3940,2183
|
|
20241121,131100,175934895,3960,3960,3960,3960,0
|
|
20241121,131000,175934895,3960,3960,3960,3960,0
|
|
20241121,130900,175934895,3960,3960,3960,3960,0
|
|
20241121,130800,175934895,3960,3955,3960,3955,939
|
|
20241121,130700,172221100,3955,3955,3955,3955,59
|
|
20241121,130600,171987755,3950,3945,3950,3945,7405
|
|
20241121,130500,142761915,3940,3935,3940,3935,672
|
|
20241121,130400,140114445,3930,3930,3930,3930,0
|
|
20241121,130300,140114445,3930,3930,3930,3930,0
|
|
20241121,130200,140114445,3930,3930,3930,3930,0
|
|
20241121,130100,140114445,3930,3930,3930,3930,0
|
|
20241121,130000,140114445,3930,3930,3930,3930,20
|
|
20241121,125900,140035845,3930,3930,3930,3930,0
|
|
20241121,125800,140035845,3930,3930,3930,3930,0
|
|
20241121,125700,140035845,3930,3930,3930,3930,190
|
|
20241121,125600,139289145,3925,3925,3925,3925,0
|
|
20241121,125500,139289145,3925,3925,3925,3925,500
|
|
20241121,125400,137326645,3930,3930,3930,3930,0
|
|
20241121,125300,137326645,3930,3930,3930,3930,0
|
|
20241121,125200,137326645,3930,3930,3930,3930,0
|
|
20241121,125100,137326645,3930,3930,3930,3930,0
|
|
20241121,125000,137326645,3930,3930,3930,3930,0
|
|
20241121,124900,137326645,3930,3930,3930,3930,0
|
|
20241121,124800,137326645,3930,3930,3930,3930,0
|
|
20241121,124700,137326645,3930,3930,3930,3930,0
|
|
20241121,124600,137326645,3930,3930,3930,3930,0
|
|
20241121,124500,137326645,3930,3930,3930,3930,0
|
|
20241121,124400,137326645,3930,3930,3930,3930,0
|
|
20241121,124300,137326645,3930,3930,3930,3930,3
|
|
20241121,124200,137314855,3930,3930,3930,3930,7
|
|
20241121,124100,137287345,3930,3930,3930,3930,0
|
|
20241121,124000,137287345,3930,3930,3930,3930,0
|
|
20241121,123900,137287345,3930,3930,3930,3930,0
|
|
20241121,123800,137287345,3930,3930,3930,3930,0
|
|
20241121,123700,137287345,3930,3930,3930,3930,30
|
|
20241121,123600,137169445,3930,3930,3930,3930,0
|
|
20241121,123500,137169445,3930,3930,3930,3930,0
|
|
20241121,123400,137169445,3930,3930,3930,3930,0
|
|
20241121,123300,137169445,3930,3930,3930,3930,0
|
|
20241121,123200,137169445,3930,3930,3930,3930,0
|
|
20241121,123100,137169445,3930,3930,3930,3930,6
|
|
20241121,123000,137145865,3930,3930,3930,3930,0
|
|
20241121,122900,137145865,3930,3930,3930,3930,1
|
|
20241121,122800,137141935,3920,3920,3920,3920,0
|
|
20241121,122700,137141935,3920,3920,3920,3920,21
|
|
20241121,122600,137059615,3930,3930,3930,3930,0
|
|
20241121,122500,137059615,3930,3930,3930,3930,0
|
|
20241121,122400,137059615,3930,3930,3930,3930,1
|
|
20241121,122300,137055685,3910,3910,3910,3910,506
|
|
20241121,122200,135077225,3910,3910,3910,3910,0
|
|
20241121,122100,135077225,3910,3910,3910,3910,0
|
|
20241121,122000,135077225,3910,3910,3910,3910,21
|
|
20241121,121900,134995115,3910,3910,3910,3910,0
|
|
20241121,121800,134995115,3910,3910,3910,3910,0
|
|
20241121,121700,134995115,3910,3910,3910,3910,0
|
|
20241121,121600,134995115,3910,3910,3910,3910,0
|
|
20241121,121500,134995115,3910,3925,3925,3910,133
|
|
20241121,121400,134474285,3925,3925,3925,3925,0
|
|
20241121,121300,134474285,3925,3925,3925,3925,2
|
|
20241121,121200,134466435,3920,3920,3920,3920,0
|
|
20241121,121100,134466435,3920,3930,3930,3920,230
|
|
20241121,121000,133564605,3930,3930,3930,3930,7
|
|
20241121,120900,133537095,3920,3920,3920,3920,0
|
|
20241121,120800,133537095,3920,3920,3920,3920,3
|
|
20241121,120700,133525335,3920,3920,3920,3920,0
|
|
20241121,120600,133525335,3920,3920,3920,3920,1055
|
|
20241121,120500,129389735,3920,3925,3925,3920,694
|
|
20241121,120400,126669230,3925,3925,3925,3925,0
|
|
20241121,120300,126669230,3925,3925,3925,3925,0
|
|
20241121,120200,126669230,3925,3925,3925,3925,0
|
|
20241121,120100,126669230,3925,3930,3930,3925,142
|
|
20241121,120000,126111875,3935,3935,3935,3935,8
|
|
20241121,115900,126080395,3935,3935,3935,3935,0
|
|
20241121,115800,126080395,3935,3935,3935,3935,0
|
|
20241121,115700,126080395,3935,3935,3935,3935,0
|
|
20241121,115600,126080395,3935,3935,3935,3935,16
|
|
20241121,115500,126017435,3945,3945,3945,3945,0
|
|
20241121,115400,126017435,3945,3945,3945,3945,0
|
|
20241121,115300,126017435,3945,3945,3945,3945,0
|
|
20241121,115200,126017435,3945,3945,3945,3945,0
|
|
20241121,115100,126017435,3945,3940,3945,3940,290
|
|
20241121,115000,124874385,3945,3945,3945,3945,0
|
|
20241121,114900,124874385,3945,3945,3945,3945,10
|
|
20241121,114800,124834935,3945,3945,3945,3945,1
|
|
20241121,114700,124830990,3945,3945,3945,3945,1
|
|
20241121,114600,124827045,3945,3945,3945,3945,13
|
|
20241121,114500,124775760,3945,3945,3945,3945,1
|
|
20241121,114400,124771815,3945,3945,3945,3930,30
|
|
20241121,114300,124653705,3945,3945,3945,3945,100
|
|
20241121,114200,124259205,3945,3945,3945,3945,109
|
|
20241121,114100,123829200,3945,3945,3945,3945,125
|
|
20241121,114000,123336075,3950,3950,3950,3950,0
|
|
20241121,113900,123336075,3950,3950,3950,3950,0
|
|
20241121,113800,123336075,3950,3950,3950,3950,0
|
|
20241121,113700,123336075,3950,3950,3950,3950,0
|
|
20241121,113600,123336075,3950,3950,3950,3950,6
|
|
20241121,113500,123312375,3950,3950,3950,3950,0
|
|
20241121,113400,123312375,3950,3940,3950,3940,1121
|
|
20241121,113300,118885330,3930,3930,3930,3930,0
|
|
20241121,113200,118885330,3930,3930,3930,3930,0
|
|
20241121,113100,118885330,3930,3930,3930,3930,4
|
|
20241121,113000,118869610,3930,3930,3930,3930,0
|
|
20241121,112900,118869610,3930,3930,3930,3930,0
|
|
20241121,112800,118869610,3930,3930,3930,3930,0
|
|
20241121,112700,118869610,3930,3930,3930,3930,0
|
|
20241121,112600,118869610,3930,3930,3930,3930,0
|
|
20241121,112500,118869610,3930,3930,3930,3930,0
|
|
20241121,112400,118869610,3930,3930,3930,3930,0
|
|
20241121,112300,118869610,3930,3930,3930,3930,0
|
|
20241121,112200,118869610,3930,3930,3930,3930,0
|
|
20241121,112100,118869610,3930,3930,3930,3930,0
|
|
20241121,112000,118869610,3930,3935,3935,3930,300
|
|
20241121,111900,117690430,3930,3930,3930,3930,0
|
|
20241121,111800,117690430,3930,3930,3930,3930,1
|
|
20241121,111700,117686500,3935,3935,3935,3935,21
|
|
20241121,111600,117603865,3935,3935,3935,3935,6
|
|
20241121,111500,117580255,3935,3935,3935,3935,0
|
|
20241121,111400,117580255,3935,3935,3935,3935,0
|
|
20241121,111300,117580255,3935,3935,3935,3935,0
|
|
20241121,111200,117580255,3935,3935,3935,3935,0
|
|
20241121,111100,117580255,3935,3935,3935,3935,0
|
|
20241121,111000,117580255,3935,3935,3935,3935,100
|
|
20241121,110900,117186755,3935,3935,3935,3935,0
|
|
20241121,110800,117186755,3935,3935,3935,3935,0
|
|
20241121,110700,117186755,3935,3935,3935,3935,0
|
|
20241121,110600,117186755,3935,3935,3935,3935,376
|
|
20241121,110500,115707195,3935,3935,3935,3935,1
|
|
20241121,110400,115703260,3935,3935,3935,3935,0
|
|
20241121,110300,115703260,3935,3935,3935,3935,0
|
|
20241121,110200,115703260,3935,3935,3935,3935,0
|
|
20241121,110100,115703260,3935,3935,3935,3935,0
|
|
20241121,110000,115703260,3935,3935,3935,3935,0
|
|
20241121,105900,115703260,3935,3935,3935,3935,0
|
|
20241121,105800,115703260,3935,3935,3935,3935,0
|
|
20241121,105700,115703260,3935,3935,3935,3935,0
|
|
20241121,105600,115703260,3935,3935,3935,3935,0
|
|
20241121,105500,115703260,3935,3935,3935,3935,0
|
|
20241121,105400,115703260,3935,3935,3935,3935,0
|
|
20241121,105300,115703260,3935,3935,3935,3935,0
|
|
20241121,105200,115703260,3935,3935,3935,3935,0
|
|
20241121,105100,115703260,3935,3935,3935,3935,7
|
|
20241121,105000,115675715,3930,3930,3930,3930,205
|
|
20241121,104900,114870065,3930,3930,3930,3930,100
|
|
20241121,104800,114477065,3925,3925,3925,3925,0
|
|
20241121,104700,114477065,3925,3925,3925,3925,14
|
|
20241121,104600,114422115,3930,3925,3930,3925,52
|
|
20241121,104500,114218005,3925,3925,3925,3925,0
|
|
20241121,104400,114218005,3925,3925,3925,3925,0
|
|
20241121,104300,114218005,3925,3915,3925,3915,558
|
|
20241121,104200,112030890,3920,3920,3920,3920,101
|
|
20241121,104100,111634970,3920,3920,3920,3920,0
|
|
20241121,104000,111634970,3920,3920,3920,3920,0
|
|
20241121,103900,111634970,3920,3920,3920,3920,100
|
|
20241121,103800,111242970,3920,3920,3920,3920,0
|
|
20241121,103700,111242970,3920,3905,3920,3905,505
|
|
20241121,103600,109270870,3935,3935,3935,3935,1
|
|
20241121,103500,109266935,3900,3930,3930,3900,1000
|
|
20241121,103400,105358040,3935,3935,3935,3935,0
|
|
20241121,103300,105358040,3935,3935,3935,3935,0
|
|
20241121,103200,105358040,3935,3935,3935,3935,206
|
|
20241121,103100,104547430,3935,3935,3935,3935,0
|
|
20241121,103000,104547430,3935,3935,3935,3935,0
|
|
20241121,102900,104547430,3935,3935,3935,3935,1069
|
|
20241121,102800,100340915,3945,3945,3945,3945,0
|
|
20241121,102700,100340915,3945,3945,3945,3945,103
|
|
20241121,102600,99934580,3945,3920,3945,3920,19
|
|
20241121,102500,99859975,3945,3945,3945,3945,1
|
|
20241121,102400,99856030,3930,3930,3930,3930,11
|
|
20241121,102300,99812800,3935,3940,3940,3935,1571
|
|
20241121,102200,93623915,3935,3935,3935,3935,19
|
|
20241121,102100,93549150,3930,3930,3930,3930,757
|
|
20241121,102000,90574140,3920,3920,3920,3920,0
|
|
20241121,101900,90574140,3920,3930,3930,3920,102
|
|
20241121,101800,90173865,3930,3930,3930,3930,41
|
|
20241121,101700,90012735,3930,3930,3930,3930,0
|
|
20241121,101600,90012735,3930,3930,3930,3930,77
|
|
20241121,101500,89710125,3935,3935,3940,3930,95
|
|
20241121,101400,89336165,3935,3935,3935,3935,42
|
|
20241121,101300,89170895,3935,3935,3935,3935,0
|
|
20241121,101200,89170895,3935,3935,3935,3935,0
|
|
20241121,101100,89170895,3935,3940,3945,3935,180
|
|
20241121,101000,88461650,3950,3950,3950,3950,0
|
|
20241121,100900,88461650,3950,3950,3950,3950,100
|
|
20241121,100800,88066650,3950,3950,3950,3950,100
|
|
20241121,100700,87671650,3950,3950,3950,3950,0
|
|
20241121,100600,87671650,3950,3950,3950,3950,0
|
|
20241121,100500,87671650,3950,3950,3950,3950,0
|
|
20241121,100400,87671650,3950,3950,3950,3950,1
|
|
20241121,100300,87667700,3950,3950,3950,3950,0
|
|
20241121,100200,87667700,3950,3950,3950,3950,0
|
|
20241121,100100,87667700,3950,3950,3950,3950,0
|
|
20241121,100000,87667700,3950,3950,3950,3950,0
|
|
20241121,095900,87667700,3950,3950,3950,3950,0
|
|
20241121,095800,87667700,3950,3950,3950,3950,0
|
|
20241121,095700,87667700,3950,3950,3950,3950,0
|
|
20241121,095600,87667700,3950,3950,3950,3950,0
|
|
20241121,095500,87667700,3950,3950,3950,3950,17
|
|
20241121,095400,87600550,3950,3950,3950,3950,0
|
|
20241121,095300,87600550,3950,3950,3950,3950,316
|
|
20241121,095200,86352350,3950,3950,3950,3950,17
|
|
20241121,095100,86285200,3950,3950,3950,3950,0
|
|
20241121,095000,86285200,3950,3955,3955,3950,135
|
|
20241121,094900,85751890,3955,3955,3955,3955,0
|
|
20241121,094800,85751890,3955,3955,3955,3955,1
|
|
20241121,094700,85747935,3930,3930,3930,3930,0
|
|
20241121,094600,85747935,3930,3930,3930,3930,0
|
|
20241121,094500,85747935,3930,3930,3930,3930,0
|
|
20241121,094400,85747935,3930,3930,3930,3930,30
|
|
20241121,094300,85630035,3960,3960,3960,3960,103
|
|
20241121,094200,85222155,3965,3965,3965,3965,2
|
|
20241121,094100,85214225,3960,3960,3960,3960,1
|
|
20241121,094000,85210265,3930,3930,3930,3930,0
|
|
20241121,093900,85210265,3930,3930,3930,3930,0
|
|
20241121,093800,85210265,3930,3930,3930,3930,0
|
|
20241121,093700,85210265,3930,3930,3930,3930,514
|
|
20241121,093600,83190245,3930,3930,3930,3930,50
|
|
20241121,093500,82993745,3925,3925,3925,3925,0
|
|
20241121,093400,82993745,3925,3925,3925,3925,0
|
|
20241121,093300,82993745,3925,3925,3925,3925,2
|
|
20241121,093200,82985895,3945,3945,3945,3945,0
|
|
20241121,093100,82985895,3945,3920,3945,3920,3079
|
|
20241121,093000,70899950,3900,3920,3920,3900,22
|
|
20241121,092900,70814110,3920,3895,3920,3880,1076
|
|
20241121,092800,66629545,3900,3905,3905,3900,1432
|
|
20241121,092700,61038845,3905,3920,3920,3905,1153
|
|
20241121,092600,56533080,3920,3925,3925,3920,791
|
|
20241121,092500,53428590,3925,3930,3945,3925,2826
|
|
20241121,092400,42335990,3925,3930,3935,3925,1554
|
|
20241121,092300,36234215,3950,3950,3950,3950,0
|
|
20241121,092200,36234215,3950,3925,3950,3925,645
|
|
20241121,092100,33701340,3925,3925,3925,3925,707
|
|
20241121,092000,30926365,3925,3920,3925,3920,2878
|
|
20241121,091900,19631650,3925,3925,3925,3925,304
|
|
20241121,091800,18438450,3925,3925,3925,3925,14
|
|
20241121,091700,18383500,3925,3925,3925,3925,1
|
|
20241121,091600,18379575,3920,3920,3920,3920,279
|
|
20241121,091500,17285895,3925,3920,3925,3920,1509
|
|
20241121,091400,11366735,3920,3920,3920,3920,0
|
|
20241121,091300,11366735,3920,3920,3920,3920,0
|
|
20241121,091200,11366735,3920,3920,3920,3920,1
|
|
20241121,091100,11362815,3910,3910,3910,3910,3
|
|
20241121,091000,11351085,3915,3910,3915,3910,71
|
|
20241121,090900,11073470,3910,3915,3925,3910,2199
|
|
20241121,090800,2469595,3925,3925,3925,3920,404
|
|
20241121,090700,885125,3925,3925,3950,3925,97
|
|
20241121,090600,504200,3925,3950,3950,3925,60
|
|
20241121,090500,268450,3970,3970,3970,3970,37
|
|
20241121,090400,121560,3970,3970,3970,3970,1
|
|
20241121,090300,117590,3910,3910,3910,3910,1
|
|
20241121,090200,113680,3920,3920,3920,3920,0
|
|
20241121,090100,113680,3920,3920,3920,3920,0
|
|
20241121,090000,113680,3920,3920,3920,3920,29
|