588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,184500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,184400,1175082855,4980,4980,4980,4980,0
|
|
20241101,184300,1175082855,4980,4980,4980,4980,0
|
|
20241101,184200,1175082855,4980,4980,4980,4980,0
|
|
20241101,184100,1175082855,4980,4980,4980,4980,0
|
|
20241101,184000,1175082855,4980,4980,4980,4980,0
|
|
20241101,183900,1175082855,4980,4980,4980,4980,0
|
|
20241101,183800,1175082855,4980,4980,4980,4980,0
|
|
20241101,183700,1175082855,4980,4980,4980,4980,0
|
|
20241101,183600,1175082855,4980,4980,4980,4980,0
|
|
20241101,183500,1175082855,4980,4980,4980,4980,0
|
|
20241101,183400,1175082855,4980,4980,4980,4980,0
|
|
20241101,183300,1175082855,4980,4980,4980,4980,0
|
|
20241101,183200,1175082855,4980,4980,4980,4980,0
|
|
20241101,183100,1175082855,4980,4980,4980,4980,0
|
|
20241101,183000,1175082855,4980,4980,4980,4980,0
|
|
20241101,182900,1175082855,4980,4980,4980,4980,0
|
|
20241101,182800,1175082855,4980,4980,4980,4980,0
|
|
20241101,182700,1175082855,4980,4980,4980,4980,0
|
|
20241101,182600,1175082855,4980,4980,4980,4980,0
|
|
20241101,182500,1175082855,4980,4980,4980,4980,0
|
|
20241101,182400,1175082855,4980,4980,4980,4980,0
|
|
20241101,182300,1175082855,4980,4980,4980,4980,0
|
|
20241101,182200,1175082855,4980,4980,4980,4980,0
|
|
20241101,182100,1175082855,4980,4980,4980,4980,0
|
|
20241101,182000,1175082855,4980,4980,4980,4980,0
|
|
20241101,181900,1175082855,4980,4980,4980,4980,0
|
|
20241101,181800,1175082855,4980,4980,4980,4980,0
|
|
20241101,181700,1175082855,4980,4980,4980,4980,0
|
|
20241101,181600,1175082855,4980,4980,4980,4980,0
|
|
20241101,181500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,181400,1175082855,4980,4980,4980,4980,0
|
|
20241101,181300,1175082855,4980,4980,4980,4980,0
|
|
20241101,181200,1175082855,4980,4980,4980,4980,0
|
|
20241101,181100,1175082855,4980,4980,4980,4980,0
|
|
20241101,181000,1175082855,4980,4980,4980,4980,0
|
|
20241101,180900,1175082855,4980,4980,4980,4980,0
|
|
20241101,180800,1175082855,4980,4980,4980,4980,0
|
|
20241101,180700,1175082855,4980,4980,4980,4980,0
|
|
20241101,180600,1175082855,4980,4980,4980,4980,0
|
|
20241101,180500,1175082855,4980,4980,4980,4980,0
|
|
20241101,180400,1175082855,4980,4980,4980,4980,0
|
|
20241101,180300,1175082855,4980,4980,4980,4980,0
|
|
20241101,180200,1175082855,4980,4980,4980,4980,0
|
|
20241101,180100,1175082855,4980,4980,4980,4980,0
|
|
20241101,180000,1175082855,4980,4980,4980,4980,0
|
|
20241101,175900,1175082855,4980,4980,4980,4980,0
|
|
20241101,175800,1175082855,4980,4980,4980,4980,0
|
|
20241101,175700,1175082855,4980,4980,4980,4980,0
|
|
20241101,175600,1175082855,4980,4980,4980,4980,0
|
|
20241101,175500,1175082855,4980,4980,4980,4980,0
|
|
20241101,175400,1175082855,4980,4980,4980,4980,0
|
|
20241101,175300,1175082855,4980,4980,4980,4980,0
|
|
20241101,175200,1175082855,4980,4980,4980,4980,0
|
|
20241101,175100,1175082855,4980,4980,4980,4980,0
|
|
20241101,175000,1175082855,4980,4980,4980,4980,0
|
|
20241101,174900,1175082855,4980,4980,4980,4980,0
|
|
20241101,174800,1175082855,4980,4980,4980,4980,0
|
|
20241101,174700,1175082855,4980,4980,4980,4980,0
|
|
20241101,174600,1175082855,4980,4980,4980,4980,0
|
|
20241101,174500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,174400,1175082855,4980,4980,4980,4980,0
|
|
20241101,174300,1175082855,4980,4980,4980,4980,0
|
|
20241101,174200,1175082855,4980,4980,4980,4980,0
|
|
20241101,174100,1175082855,4980,4980,4980,4980,0
|
|
20241101,174000,1175082855,4980,4980,4980,4980,0
|
|
20241101,173900,1175082855,4980,4980,4980,4980,0
|
|
20241101,173800,1175082855,4980,4980,4980,4980,0
|
|
20241101,173700,1175082855,4980,4980,4980,4980,0
|
|
20241101,173600,1175082855,4980,4980,4980,4980,0
|
|
20241101,173500,1175082855,4980,4980,4980,4980,0
|
|
20241101,173400,1175082855,4980,4980,4980,4980,0
|
|
20241101,173300,1175082855,4980,4980,4980,4980,0
|
|
20241101,173200,1175082855,4980,4980,4980,4980,0
|
|
20241101,173100,1175082855,4980,4980,4980,4980,0
|
|
20241101,173000,1175082855,4980,4980,4980,4980,0
|
|
20241101,172900,1175082855,4980,4980,4980,4980,0
|
|
20241101,172800,1175082855,4980,4980,4980,4980,0
|
|
20241101,172700,1175082855,4980,4980,4980,4980,0
|
|
20241101,172600,1175082855,4980,4980,4980,4980,0
|
|
20241101,172500,1175082855,4980,4980,4980,4980,0
|
|
20241101,172400,1175082855,4980,4980,4980,4980,0
|
|
20241101,172300,1175082855,4980,4980,4980,4980,0
|
|
20241101,172200,1175082855,4980,4980,4980,4980,0
|
|
20241101,172100,1175082855,4980,4980,4980,4980,0
|
|
20241101,172000,1175082855,4980,4980,4980,4980,0
|
|
20241101,171900,1175082855,4980,4980,4980,4980,0
|
|
20241101,171800,1175082855,4980,4980,4980,4980,0
|
|
20241101,171700,1175082855,4980,4980,4980,4980,0
|
|
20241101,171600,1175082855,4980,4980,4980,4980,0
|
|
20241101,171500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,171400,1175082855,4980,4980,4980,4980,0
|
|
20241101,171300,1175082855,4980,4980,4980,4980,0
|
|
20241101,171200,1175082855,4980,4980,4980,4980,0
|
|
20241101,171100,1175082855,4980,4980,4980,4980,0
|
|
20241101,171000,1175082855,4980,4980,4980,4980,0
|
|
20241101,170900,1175082855,4980,4980,4980,4980,0
|
|
20241101,170800,1175082855,4980,4980,4980,4980,0
|
|
20241101,170700,1175082855,4980,4980,4980,4980,0
|
|
20241101,170600,1175082855,4980,4980,4980,4980,0
|
|
20241101,170500,1175082855,4980,4980,4980,4980,0
|
|
20241101,170400,1175082855,4980,4980,4980,4980,0
|
|
20241101,170300,1175082855,4980,4980,4980,4980,0
|
|
20241101,170200,1175082855,4980,4980,4980,4980,0
|
|
20241101,170100,1175082855,4980,4980,4980,4980,0
|
|
20241101,170000,1175082855,4980,4980,4980,4980,0
|
|
20241101,165900,1175082855,4980,4980,4980,4980,0
|
|
20241101,165800,1175082855,4980,4980,4980,4980,0
|
|
20241101,165700,1175082855,4980,4980,4980,4980,0
|
|
20241101,165600,1175082855,4980,4980,4980,4980,0
|
|
20241101,165500,1175082855,4980,4980,4980,4980,0
|
|
20241101,165400,1175082855,4980,4980,4980,4980,0
|
|
20241101,165300,1175082855,4980,4980,4980,4980,0
|
|
20241101,165200,1175082855,4980,4980,4980,4980,0
|
|
20241101,165100,1175082855,4980,4980,4980,4980,0
|
|
20241101,165000,1175082855,4980,4980,4980,4980,0
|
|
20241101,164900,1175082855,4980,4980,4980,4980,0
|
|
20241101,164800,1175082855,4980,4980,4980,4980,0
|
|
20241101,164700,1175082855,4980,4980,4980,4980,0
|
|
20241101,164600,1175082855,4980,4980,4980,4980,0
|
|
20241101,164500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,164400,1175082855,4980,4980,4980,4980,0
|
|
20241101,164300,1175082855,4980,4980,4980,4980,0
|
|
20241101,164200,1175082855,4980,4980,4980,4980,0
|
|
20241101,164100,1175082855,4980,4980,4980,4980,0
|
|
20241101,164000,1175082855,4980,4980,4980,4980,0
|
|
20241101,163900,1175082855,4980,4980,4980,4980,0
|
|
20241101,163800,1175082855,4980,4980,4980,4980,0
|
|
20241101,163700,1175082855,4980,4980,4980,4980,0
|
|
20241101,163600,1175082855,4980,4980,4980,4980,0
|
|
20241101,163500,1175082855,4980,4980,4980,4980,0
|
|
20241101,163400,1175082855,4980,4980,4980,4980,0
|
|
20241101,163300,1175082855,4980,4980,4980,4980,0
|
|
20241101,163200,1175082855,4980,4980,4980,4980,0
|
|
20241101,163100,1175082855,4980,4980,4980,4980,0
|
|
20241101,163000,1175082855,4980,4980,4980,4980,0
|
|
20241101,162900,1175082855,4980,4980,4980,4980,0
|
|
20241101,162800,1175082855,4980,4980,4980,4980,0
|
|
20241101,162700,1175082855,4980,4980,4980,4980,0
|
|
20241101,162600,1175082855,4980,4980,4980,4980,0
|
|
20241101,162500,1175082855,4980,4980,4980,4980,0
|
|
20241101,162400,1175082855,4980,4980,4980,4980,0
|
|
20241101,162300,1175082855,4980,4980,4980,4980,0
|
|
20241101,162200,1175082855,4980,4980,4980,4980,0
|
|
20241101,162100,1175082855,4980,4980,4980,4980,0
|
|
20241101,162000,1175082855,4980,4980,4980,4980,0
|
|
20241101,161900,1175082855,4980,4980,4980,4980,0
|
|
20241101,161800,1175082855,4980,4980,4980,4980,0
|
|
20241101,161700,1175082855,4980,4980,4980,4980,0
|
|
20241101,161600,1175082855,4980,4980,4980,4980,0
|
|
20241101,161500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,161400,1175082855,4980,4980,4980,4980,0
|
|
20241101,161300,1175082855,4980,4980,4980,4980,0
|
|
20241101,161200,1175082855,4980,4980,4980,4980,0
|
|
20241101,161100,1175082855,4980,4980,4980,4980,0
|
|
20241101,161000,1175082855,4980,4980,4980,4980,0
|
|
20241101,160900,1175082855,4980,4980,4980,4980,0
|
|
20241101,160800,1175082855,4980,4980,4980,4980,0
|
|
20241101,160700,1175082855,4980,4980,4980,4980,0
|
|
20241101,160600,1175082855,4980,4980,4980,4980,0
|
|
20241101,160500,1175082855,4980,4980,4980,4980,0
|
|
20241101,160400,1175082855,4980,4980,4980,4980,0
|
|
20241101,160300,1175082855,4980,4980,4980,4980,0
|
|
20241101,160200,1175082855,4980,4980,4980,4980,0
|
|
20241101,160100,1175082855,4980,4980,4980,4980,0
|
|
20241101,160000,1175082855,4980,4980,4980,4980,0
|
|
20241101,155900,1175082855,4980,4980,4980,4980,0
|
|
20241101,155800,1175082855,4980,4980,4980,4980,0
|
|
20241101,155700,1175082855,4980,4980,4980,4980,0
|
|
20241101,155600,1175082855,4980,4980,4980,4980,0
|
|
20241101,155500,1175082855,4980,4980,4980,4980,0
|
|
20241101,155400,1175082855,4980,4980,4980,4980,0
|
|
20241101,155300,1175082855,4980,4980,4980,4980,0
|
|
20241101,155200,1175082855,4980,4980,4980,4980,0
|
|
20241101,155100,1175082855,4980,4980,4980,4980,0
|
|
20241101,155000,1175082855,4980,4980,4980,4980,0
|
|
20241101,154900,1175082855,4980,4980,4980,4980,0
|
|
20241101,154800,1175082855,4980,4980,4980,4980,0
|
|
20241101,154700,1175082855,4980,4980,4980,4980,0
|
|
20241101,154600,1175082855,4980,4980,4980,4980,0
|
|
20241101,154500,1175082855,4980,4980,4980,4980,11133
|
|
20241101,154400,1175082855,4980,4980,4980,4980,0
|
|
20241101,154300,1175082855,4980,4980,4980,4980,0
|
|
20241101,154200,1175082855,4980,4980,4980,4980,0
|
|
20241101,154100,1175082855,4980,4980,4980,4980,0
|
|
20241101,154000,1175082855,4980,4980,4980,4980,0
|
|
20241101,153900,1175082855,4980,4980,4980,4980,0
|
|
20241101,153800,1175082855,4980,4980,4980,4980,0
|
|
20241101,153700,1175082855,4980,4980,4980,4980,0
|
|
20241101,153600,1175082855,4980,4980,4980,4980,0
|
|
20241101,153500,1175082855,4980,4980,4980,4980,0
|
|
20241101,153400,1175082855,4980,4980,4980,4980,0
|
|
20241101,153300,1175082855,4980,4980,4980,4980,0
|
|
20241101,153200,1175082855,4980,4980,4980,4980,0
|
|
20241101,153100,1175082855,4980,4980,4980,4980,0
|
|
20241101,153000,1175082855,4980,4980,4980,4980,11133
|
|
20241101,152900,1119640515,4980,4980,4980,4980,0
|
|
20241101,152800,1119640515,4980,4980,4980,4980,0
|
|
20241101,152700,1119640515,4980,4980,4980,4980,0
|
|
20241101,152600,1119640515,4980,4980,4980,4980,0
|
|
20241101,152500,1119640515,4980,4980,4980,4980,0
|
|
20241101,152400,1119640515,4980,4980,4980,4980,0
|
|
20241101,152300,1119640515,4980,4980,4980,4980,0
|
|
20241101,152200,1119640515,4980,4980,4980,4980,0
|
|
20241101,152100,1119640515,4980,4980,4980,4980,0
|
|
20241101,152000,1119640515,4980,4980,4980,4980,0
|
|
20241101,151900,1119640515,4980,4985,4985,4980,2354
|
|
20241101,151800,1107917585,4980,4985,4985,4980,2473
|
|
20241101,151700,1095599740,4980,4985,4985,4980,929
|
|
20241101,151600,1090970540,4985,4980,4985,4980,2584
|
|
20241101,151500,1078094775,4985,4985,4985,4985,1
|
|
20241101,151400,1078089790,4985,4985,4985,4980,1644
|
|
20241101,151300,1069899350,4985,4985,4985,4985,707
|
|
20241101,151200,1066374955,4985,4990,4990,4985,50
|
|
20241101,151100,1066125600,4990,4995,4995,4990,2
|
|
20241101,151000,1066115615,4985,4985,4985,4985,996
|
|
20241101,150900,1061150555,4985,4985,4985,4985,0
|
|
20241101,150800,1061150555,4985,4985,4985,4985,1761
|
|
20241101,150700,1052371970,4985,4985,4985,4985,396
|
|
20241101,150600,1050397910,4985,4985,4995,4985,1706
|
|
20241101,150500,1041889225,4985,4985,4985,4985,0
|
|
20241101,150400,1041889225,4985,4985,4985,4985,936
|
|
20241101,150300,1037223265,4985,4985,4985,4985,396
|
|
20241101,150200,1035249205,4985,4985,4985,4985,33
|
|
20241101,150100,1035084700,4985,4985,4985,4985,561
|
|
20241101,150000,1032288115,4985,4985,4995,4985,466
|
|
20241101,145900,1029964415,4995,4985,4995,4980,2640
|
|
20241101,145800,1016793910,4985,4995,4995,4985,2927
|
|
20241101,145700,1002196815,4995,4990,5000,4990,2427
|
|
20241101,145600,990071605,5000,5000,5000,4990,705
|
|
20241101,145500,986546695,4990,4990,4990,4990,14
|
|
20241101,145400,986476835,4990,4990,4990,4990,396
|
|
20241101,145300,984500795,4990,5000,5000,4990,941
|
|
20241101,145200,979804855,4990,5000,5000,4990,11372
|
|
20241101,145100,923051390,4995,5000,5000,4995,711
|
|
20241101,145000,919497930,5000,4995,5000,4995,203
|
|
20241101,144900,918482945,4995,4995,4995,4995,9
|
|
20241101,144800,918437990,4995,4995,4995,4995,0
|
|
20241101,144700,918437990,4995,4995,4995,4995,29
|
|
20241101,144600,918293135,4995,4995,4995,4995,97
|
|
20241101,144500,917808620,4995,4995,4995,4995,225
|
|
20241101,144400,916684745,4990,4990,4990,4990,99
|
|
20241101,144300,916190735,4990,5010,5010,4990,285
|
|
20241101,144200,914768465,5000,5000,5000,5000,310
|
|
20241101,144100,913218465,5000,5000,5010,5000,669
|
|
20241101,144000,909867495,5000,5000,5000,5000,310
|
|
20241101,143900,908317495,5010,4985,5010,4985,320
|
|
20241101,143800,906722270,5000,5000,5000,5000,90
|
|
20241101,143700,906272270,4985,4985,4985,4985,463
|
|
20241101,143600,903964215,4985,4985,4985,4985,310
|
|
20241101,143500,902418865,4985,4985,4985,4985,200
|
|
20241101,143400,901421865,4985,4985,4985,4985,395
|
|
20241101,143300,899452790,4985,4990,4990,4985,317
|
|
20241101,143200,897872530,5000,4985,5000,4985,319
|
|
20241101,143100,896282180,4985,4985,4985,4985,0
|
|
20241101,143000,896282180,4985,4985,4985,4985,310
|
|
20241101,142900,894736830,4985,4990,4990,4985,4445
|
|
20241101,142800,872571050,4990,4990,4990,4990,0
|
|
20241101,142700,872571050,4990,4990,4990,4990,310
|
|
20241101,142600,871024150,4990,5010,5010,4990,311
|
|
20241101,142500,869472240,4985,4985,4985,4985,410
|
|
20241101,142400,867428390,4985,4990,4990,4985,1721
|
|
20241101,142300,858844520,4990,5010,5010,4990,311
|
|
20241101,142200,857292610,4995,4995,4995,4995,310
|
|
20241101,142100,855744160,4995,4995,4995,4995,22
|
|
20241101,142000,855634270,5010,5010,5010,5010,215
|
|
20241101,141900,854557120,5010,5010,5010,5010,610
|
|
20241101,141800,851501020,5010,5010,5010,5010,50
|
|
20241101,141700,851250520,5010,5000,5010,5000,1235
|
|
20241101,141600,845064270,4995,4995,4995,4995,310
|
|
20241101,141500,843515820,5010,5000,5010,5000,1456
|
|
20241101,141400,836235780,5000,5000,5000,5000,210
|
|
20241101,141300,835185780,5000,5010,5010,5000,311
|
|
20241101,141200,833630770,5000,5000,5000,5000,367
|
|
20241101,141100,831795770,5000,5000,5000,5000,0
|
|
20241101,141000,831795770,5000,5000,5000,5000,1310
|
|
20241101,140900,825245770,5000,5000,5010,5000,911
|
|
20241101,140800,820689270,4990,4990,4990,4990,310
|
|
20241101,140700,819142370,5010,5010,5010,5010,1
|
|
20241101,140600,819137360,4995,5000,5010,4995,312
|
|
20241101,140500,817578900,4990,4990,4990,4990,310
|
|
20241101,140400,816032000,4990,5010,5010,4990,79
|
|
20241101,140300,815637590,5010,5000,5010,4985,733
|
|
20241101,140200,811977230,5000,4985,5000,4985,320
|
|
20241101,140100,810381880,4985,4985,4985,4985,600
|
|
20241101,140000,807390880,4985,4985,4985,4985,310
|
|
20241101,135900,805845530,4985,4985,4985,4985,310
|
|
20241101,135800,804300180,5010,4990,5010,4990,311
|
|
20241101,135700,802748270,4990,4985,4990,4985,1540
|
|
20241101,135600,795066670,4985,4990,5010,4985,341
|
|
20241101,135500,793366610,4990,4990,4990,4990,1000
|
|
20241101,135400,788376610,5010,5010,5010,5010,1
|
|
20241101,135300,788371600,4985,4990,4990,4985,510
|
|
20241101,135200,785828250,4985,4990,4990,4985,416
|
|
20241101,135100,783753960,5010,4990,5010,4990,311
|
|
20241101,135000,782202050,5010,5010,5010,5010,1
|
|
20241101,134900,782197040,4985,5000,5000,4985,659
|
|
20241101,134800,778907690,4990,4990,4990,4990,311
|
|
20241101,134700,777355800,5000,5000,5000,4990,202
|
|
20241101,134600,776347800,4990,4990,4990,4990,330
|
|
20241101,134500,774701100,4990,4990,4990,4990,525
|
|
20241101,134400,772081350,5000,4990,5000,4990,49
|
|
20241101,134300,771836830,4990,4990,5000,4990,516
|
|
20241101,134200,769261230,4990,4990,4990,4990,360
|
|
20241101,134100,767464830,4990,4990,4990,4990,310
|
|
20241101,134000,765917930,4990,4990,4990,4990,0
|
|
20241101,133900,765917930,4990,5010,5010,4990,812
|
|
20241101,133800,761866030,4985,4990,4990,4985,456
|
|
20241101,133700,759590600,4985,4985,4985,4985,1050
|
|
20241101,133600,754356350,4985,4985,4985,4985,320
|
|
20241101,133500,752761150,4990,4995,4995,4990,581
|
|
20241101,133400,749860410,5010,4990,5010,4990,315
|
|
20241101,133300,748288505,5010,5010,5010,5010,0
|
|
20241101,133200,748288505,5010,4990,5010,4990,311
|
|
20241101,133100,746736595,5010,5000,5010,4990,501
|
|
20241101,133000,744236535,5010,5010,5010,5010,914
|
|
20241101,132900,739657395,5010,4985,5010,4985,340
|
|
20241101,132800,737962445,5010,4985,5010,4985,311
|
|
20241101,132700,736412085,5010,5020,5020,4985,4711
|
|
20241101,132600,712905825,4995,4995,5020,4995,511
|
|
20241101,132500,710353355,5020,5010,5020,4995,318
|
|
20241101,132400,708764805,4995,4995,4995,4995,310
|
|
20241101,132300,707216355,5010,4995,5010,4995,146
|
|
20241101,132200,706486815,4995,4995,4995,4995,329
|
|
20241101,132100,704843460,4995,4995,4995,4995,310
|
|
20241101,132000,703295010,4995,4995,4995,4995,0
|
|
20241101,131900,703295010,4995,4995,4995,4995,340
|
|
20241101,131800,701596710,4995,4995,4995,4995,310
|
|
20241101,131700,700048260,4995,4995,4995,4995,586
|
|
20241101,131600,697121190,4995,4995,4995,4995,0
|
|
20241101,131500,697121190,4995,5000,5020,4995,541
|
|
20241101,131400,694417720,5000,4995,5000,4995,315
|
|
20241101,131300,692844270,5020,5020,5020,5020,1
|
|
20241101,131200,692839250,5000,5000,5000,5000,310
|
|
20241101,131100,691289250,5000,5000,5000,4995,315
|
|
20241101,131000,689715800,5020,5020,5020,5020,1
|
|
20241101,130900,689710780,5000,5020,5020,5000,311
|
|
20241101,130800,688155760,4995,4995,4995,4995,317
|
|
20241101,130700,686572345,4995,4995,4995,4995,310
|
|
20241101,130600,685023895,4995,4995,4995,4995,804
|
|
20241101,130500,681007915,4995,4995,4995,4995,310
|
|
20241101,130400,679459465,5020,5020,5020,4995,322
|
|
20241101,130300,677850775,4995,4995,4995,4995,0
|
|
20241101,130200,677850775,4995,4995,4995,4995,511
|
|
20241101,130100,675298330,4995,4995,4995,4995,311
|
|
20241101,130000,673744885,5020,5000,5020,5000,312
|
|
20241101,125900,672184865,5020,5020,5020,5020,0
|
|
20241101,125800,672184865,5020,4995,5020,4995,312
|
|
20241101,125700,670626400,5000,5000,5000,5000,311
|
|
20241101,125600,669071400,5010,5010,5010,5010,5
|
|
20241101,125500,669046350,5000,5000,5000,5000,311
|
|
20241101,125400,667491350,5020,5000,5020,5000,508
|
|
20241101,125300,664947410,5000,5000,5000,5000,311
|
|
20241101,125200,663392410,4995,4995,4995,4995,0
|
|
20241101,125100,663392410,4995,4995,4995,4995,323
|
|
20241101,125000,661779025,4995,4995,4995,4995,311
|
|
20241101,124900,660225580,4995,4995,4995,4995,0
|
|
20241101,124800,660225580,4995,4995,4995,4995,311
|
|
20241101,124700,658672135,4995,4995,4995,4995,311
|
|
20241101,124600,657118690,4995,4995,4995,4995,26
|
|
20241101,124500,656988820,4995,4995,4995,4995,311
|
|
20241101,124400,655435375,5000,5000,5000,5000,311
|
|
20241101,124300,653880375,5000,5000,5000,5000,311
|
|
20241101,124200,652325375,5000,5000,5000,5000,0
|
|
20241101,124100,652325375,5000,5000,5000,5000,311
|
|
20241101,124000,650770375,5020,5020,5020,5000,314
|
|
20241101,123900,649200335,4995,4995,4995,4995,0
|
|
20241101,123800,649200335,4995,4995,4995,4995,311
|
|
20241101,123700,647646890,4995,4995,4995,4995,311
|
|
20241101,123600,646093445,4995,4995,4995,4995,311
|
|
20241101,123500,644540000,4995,4995,4995,4995,0
|
|
20241101,123400,644540000,4995,4995,4995,4995,311
|
|
20241101,123300,642986555,4995,4995,4995,4995,311
|
|
20241101,123200,641433110,4990,4990,4990,4990,0
|
|
20241101,123100,641433110,4990,5020,5020,4990,1420
|
|
20241101,123000,634314040,5020,4995,5020,4995,312
|
|
20241101,122900,632755575,4995,4995,4995,4995,0
|
|
20241101,122800,632755575,4995,5020,5020,4995,312
|
|
20241101,122700,631197110,4995,4995,4995,4995,311
|
|
20241101,122600,629643665,5000,4995,5000,4995,316
|
|
20241101,122500,628065220,4995,4995,4995,4995,0
|
|
20241101,122400,628065220,4995,4995,4995,4995,311
|
|
20241101,122300,626511775,5020,5000,5020,4990,1727
|
|
20241101,122200,617886515,5020,5020,5020,5020,0
|
|
20241101,122100,617886515,5020,5020,5020,5000,371
|
|
20241101,122000,616030315,5020,5020,5020,5000,413
|
|
20241101,121900,613964275,5010,5000,5020,5000,326
|
|
20241101,121800,612334005,5020,5020,5020,5020,1
|
|
20241101,121700,612328985,5000,5010,5010,5000,381
|
|
20241101,121600,610423285,4995,4995,4995,4995,311
|
|
20241101,121500,608869840,5010,5010,5010,5010,0
|
|
20241101,121400,608869840,5010,5010,5010,4995,313
|
|
20241101,121300,607306375,4995,4995,4995,4995,311
|
|
20241101,121200,605752930,4995,4995,4995,4995,0
|
|
20241101,121100,605752930,4995,4995,4995,4995,311
|
|
20241101,121000,604199485,4995,4995,4995,4995,311
|
|
20241101,120900,602646040,5010,4995,5010,4995,425
|
|
20241101,120800,600521455,5020,5020,5020,5020,5
|
|
20241101,120700,600496355,5020,4995,5020,4995,312
|
|
20241101,120600,598937890,5030,4995,5030,4995,313
|
|
20241101,120500,597374385,5030,5030,5030,5030,1
|
|
20241101,120400,597369355,4995,4995,4995,4995,311
|
|
20241101,120300,595815910,4995,4995,4995,4995,311
|
|
20241101,120200,594262465,5030,4995,5030,4995,313
|
|
20241101,120100,592698960,4995,4995,4995,4995,0
|
|
20241101,120000,592698960,4995,5030,5030,4995,318
|
|
20241101,115900,591110305,5030,5030,5030,4995,418
|
|
20241101,115800,589018650,5030,5030,5030,5030,4355
|
|
20241101,115700,567113000,4990,4990,4990,4990,313
|
|
20241101,115600,565551130,4990,4995,5020,4990,1333
|
|
20241101,115500,558867500,4995,4990,4995,4990,38
|
|
20241101,115400,558677695,4990,4990,4990,4990,311
|
|
20241101,115300,557125805,4990,4990,4990,4990,311
|
|
20241101,115200,555573915,4990,4990,4990,4990,311
|
|
20241101,115100,554022025,4995,4995,4995,4995,80
|
|
20241101,115000,553622425,4995,4995,4995,4995,193
|
|
20241101,114900,552658390,4995,5000,5000,4990,361
|
|
20241101,114800,550855405,5000,5000,5000,5000,1
|
|
20241101,114700,550850405,4995,4995,4995,4995,311
|
|
20241101,114600,549296960,5000,5000,5000,5000,296
|
|
20241101,114500,547816960,5020,5000,5020,5000,312
|
|
20241101,114400,546256940,5020,5000,5020,4990,5
|
|
20241101,114300,546231920,4995,4995,5000,4995,1086
|
|
20241101,114200,540807320,5000,4995,5000,4990,316
|
|
20241101,114100,539230450,4995,4995,5000,4995,7
|
|
20241101,114000,539195480,4990,4990,4990,4990,311
|
|
20241101,113900,537643590,4990,4990,4990,4990,631
|
|
20241101,113800,534494900,5000,4995,5000,4995,1026
|
|
20241101,113700,529369075,4995,5000,5000,4995,312
|
|
20241101,113600,527810630,4995,5000,5000,4995,312
|
|
20241101,113500,526250635,4995,4995,5000,4995,322
|
|
20241101,113400,524642195,4995,4995,4995,4995,0
|
|
20241101,113300,524642195,4995,4995,4995,4995,311
|
|
20241101,113200,523088750,4995,5000,5000,4995,312
|
|
20241101,113100,521528755,4995,4995,4995,4995,0
|
|
20241101,113000,521528755,4995,5010,5010,4995,316
|
|
20241101,112900,519950280,5010,4995,5010,4995,408
|
|
20241101,112800,517910865,4995,4995,4995,4995,311
|
|
20241101,112700,516357420,4995,4995,4995,4995,600
|
|
20241101,112600,513360420,5020,5000,5020,5000,312
|
|
20241101,112500,511800400,5020,5000,5020,4995,448
|
|
20241101,112400,509559815,5020,5020,5020,5020,1
|
|
20241101,112300,509554795,4995,4995,4995,4995,311
|
|
20241101,112200,508001350,5020,5000,5020,5000,312
|
|
20241101,112100,506441330,5020,5020,5020,4995,1919
|
|
20241101,112000,496855875,5000,5000,5020,5000,881
|
|
20241101,111900,492450855,5000,5000,5000,5000,311
|
|
20241101,111800,490895855,5030,5010,5030,5010,312
|
|
20241101,111700,489332715,5030,5030,5030,5030,1
|
|
20241101,111600,489327685,5010,5030,5030,5010,319
|
|
20241101,111500,487729335,5000,5000,5030,5000,313
|
|
20241101,111400,486164305,5030,5030,5030,5030,1
|
|
20241101,111300,486159275,5000,5030,5030,5000,324
|
|
20241101,111200,484538885,5030,5000,5030,5000,312
|
|
20241101,111100,482978855,5030,5000,5030,5000,312
|
|
20241101,111000,481418825,5030,5030,5030,5030,1
|
|
20241101,110900,481413795,5000,5030,5030,5000,312
|
|
20241101,110800,479853765,5000,5000,5000,5000,311
|
|
20241101,110700,478298765,5030,5030,5030,5030,0
|
|
20241101,110600,478298765,5030,5000,5030,5000,312
|
|
20241101,110500,476738735,5030,5000,5030,5000,1312
|
|
20241101,110400,470148705,5030,5000,5030,5000,57
|
|
20241101,110300,469863675,5000,5000,5000,5000,311
|
|
20241101,110200,468308675,5030,5010,5030,5000,622
|
|
20241101,110100,465189545,5030,5020,5030,5000,784
|
|
20241101,110000,461269465,5030,5030,5030,5030,0
|
|
20241101,105900,461269465,5030,5000,5030,5000,312
|
|
20241101,105800,459709435,5030,5000,5030,5000,312
|
|
20241101,105700,458149405,5030,5030,5030,5030,1
|
|
20241101,105600,458144375,5030,5020,5030,5000,4155
|
|
20241101,105500,437292475,5020,5000,5020,5000,313
|
|
20241101,105400,435727455,5000,5000,5000,5000,311
|
|
20241101,105300,434172455,5020,5020,5020,5020,0
|
|
20241101,105200,434172455,5020,5000,5020,5000,312
|
|
20241101,105100,432612435,5020,5000,5020,5000,312
|
|
20241101,105000,431052415,5020,5020,5020,5000,12
|
|
20241101,104900,430992375,4995,5010,5010,4995,674
|
|
20241101,104800,427623240,5000,5010,5010,4995,1015
|
|
20241101,104700,422551610,5010,5010,5010,5010,101
|
|
20241101,104600,422045600,4995,5010,5010,4995,2678
|
|
20241101,104500,408633485,5010,5010,5010,4995,511
|
|
20241101,104400,406078040,5010,5010,5010,4990,313
|
|
20241101,104300,404516130,4995,4995,5010,4995,256
|
|
20241101,104200,403237395,5010,4995,5010,4995,935
|
|
20241101,104100,398566725,5010,4995,5010,4995,312
|
|
20241101,104000,397008270,5010,5010,5010,4995,1144
|
|
20241101,103900,391293960,4990,4990,4990,4990,311
|
|
20241101,103800,389742070,5010,4995,5010,4990,343
|
|
20241101,103700,388030310,5010,4995,5010,4990,313
|
|
20241101,103600,386466865,5010,5010,5010,5010,0
|
|
20241101,103500,386466865,5010,4990,5010,4990,312
|
|
20241101,103400,384909965,5010,4990,5010,4990,312
|
|
20241101,103300,383353065,5010,5010,5010,5010,7
|
|
20241101,103200,383317995,5010,5010,5010,4990,12
|
|
20241101,103100,383258075,4985,4990,5010,4985,155
|
|
20241101,103000,382484650,5010,5010,5010,5010,0
|
|
20241101,102900,382484650,5010,4985,5010,4985,147
|
|
20241101,102800,381748305,5010,5000,5010,5000,12
|
|
20241101,102700,381688195,5000,5000,5000,5000,104
|
|
20241101,102600,381168195,5000,5000,5000,4985,1211
|
|
20241101,102500,375131170,4985,4990,4990,4985,2
|
|
20241101,102400,375121195,4985,4985,4985,4985,0
|
|
20241101,102300,375121195,4985,4985,4990,4985,1214
|
|
20241101,102200,369069380,4985,4995,4995,4985,2
|
|
20241101,102100,369059400,4985,4985,4985,4985,913
|
|
20241101,102000,364508095,4985,4985,4995,4980,375
|
|
20241101,101900,362635420,4975,4975,4990,4975,220
|
|
20241101,101800,361537660,4980,4980,4980,4975,724
|
|
20241101,101700,357935460,4975,4985,4985,4975,541
|
|
20241101,101600,355241135,4980,4980,4980,4980,50
|
|
20241101,101500,354992135,4980,4985,4985,4980,230
|
|
20241101,101400,353845590,4985,4995,4995,4975,2522
|
|
20241101,101300,341293065,5010,4975,5010,4975,3686
|
|
20241101,101200,322949535,4980,4980,4985,4980,4838
|
|
20241101,101100,298851255,4980,4980,4990,4980,241
|
|
20241101,101000,297650675,4985,4990,4995,4980,3626
|
|
20241101,100900,279578135,4990,4990,4990,4990,500
|
|
20241101,100800,277083135,5000,4990,5000,4990,22
|
|
20241101,100700,276973335,5010,5000,5010,4990,13
|
|
20241101,100600,276908335,5010,4990,5010,4985,786
|
|
20241101,100500,272990045,5010,4990,5010,4990,803
|
|
20241101,100400,268982015,4995,5010,5010,4995,511
|
|
20241101,100300,266429405,5000,5010,5010,5000,830
|
|
20241101,100200,262279385,5000,5010,5010,5000,1004
|
|
20241101,100100,257249385,5030,5030,5030,5030,27
|
|
20241101,100000,257113575,5030,5010,5030,5000,1054
|
|
20241101,095900,251838515,5030,5030,5030,5030,1
|
|
20241101,095800,251833485,5030,5030,5030,5030,15
|
|
20241101,095700,251758035,5030,5030,5030,5020,23
|
|
20241101,095600,251642545,5030,5030,5030,5030,7
|
|
20241101,095500,251607335,5030,5030,5030,5030,0
|
|
20241101,095400,251607335,5030,5000,5030,5000,1001
|
|
20241101,095300,246602275,5030,5010,5030,5010,3
|
|
20241101,095200,246587225,5030,5020,5030,5010,56
|
|
20241101,095100,246306125,5030,5000,5030,4990,2905
|
|
20241101,095000,231789075,5010,5010,5020,5010,604
|
|
20241101,094900,228763025,5030,5030,5030,5030,345
|
|
20241101,094800,227027675,5030,5010,5030,5010,4
|
|
20241101,094700,227007585,5010,5010,5010,5010,1
|
|
20241101,094600,227002575,5010,5020,5020,5010,594
|
|
20241101,094500,224020715,5020,5010,5020,5000,101
|
|
20241101,094400,223515665,5020,5020,5020,5020,0
|
|
20241101,094300,223515665,5020,5020,5020,5020,1
|
|
20241101,094200,223510645,5030,5030,5030,5030,0
|
|
20241101,094100,223510645,5030,5030,5030,5030,2
|
|
20241101,094000,223500585,5010,5010,5010,5010,6
|
|
20241101,093900,223470525,5000,5030,5030,5000,237
|
|
20241101,093800,222282855,5030,5030,5030,5030,6
|
|
20241101,093700,222252675,5030,5030,5030,5030,5
|
|
20241101,093600,222227525,5040,5040,5040,5040,2
|
|
20241101,093500,222217445,5040,5010,5040,5000,205
|
|
20241101,093400,221190305,5000,5000,5000,5000,0
|
|
20241101,093300,221190305,5000,5000,5000,5000,500
|
|
20241101,093200,218690305,5010,5010,5010,5010,14
|
|
20241101,093100,218620165,5000,4995,5000,4995,778
|
|
20241101,093000,214732050,4995,4995,4995,4995,20
|
|
20241101,092900,214632150,5000,4990,5000,4990,76
|
|
20241101,092800,214252330,4990,4990,4990,4990,15
|
|
20241101,092700,214177480,4980,4990,4990,4980,170
|
|
20241101,092600,213330380,4990,4990,4990,4990,21
|
|
20241101,092500,213225590,4990,4990,4990,4990,40
|
|
20241101,092400,213025990,4990,4975,4990,4975,1928
|
|
20241101,092300,203434130,4970,4985,4985,4965,7397
|
|
20241101,092200,166665180,4990,4990,4990,4990,24
|
|
20241101,092100,166545420,4990,4970,4990,4970,5937
|
|
20241101,092000,137030635,4975,4990,4995,4975,8169
|
|
20241101,091900,96310655,5000,4995,5000,4995,2288
|
|
20241101,091800,84882035,5010,5010,5010,5000,2249
|
|
20241101,091700,73636885,5000,5010,5010,5000,608
|
|
20241101,091600,70594805,5010,5010,5010,5010,1306
|
|
20241101,091500,64051745,5010,5010,5010,5010,500
|
|
20241101,091400,61546745,5020,5020,5020,5020,0
|
|
20241101,091300,61546745,5020,5000,5020,5000,311
|
|
20241101,091200,59988545,5010,5010,5010,5010,215
|
|
20241101,091100,58911395,5010,5010,5010,5010,15
|
|
20241101,091000,58836245,5010,5020,5020,5000,1744
|
|
20241101,090900,50102935,5020,5010,5040,5010,2095
|
|
20241101,090800,39584255,5010,5010,5010,5010,492
|
|
20241101,090700,37119335,5010,5020,5020,5010,1102
|
|
20241101,090600,31595275,5020,5040,5040,5020,12
|
|
20241101,090500,31534995,5040,5040,5040,5040,110
|
|
20241101,090400,30980595,5010,5040,5040,5010,100
|
|
20241101,090300,30479295,5040,5040,5040,5040,46
|
|
20241101,090200,30247455,4995,4995,5010,4990,861
|
|
20241101,090100,25945910,4995,5020,5020,4995,3010
|
|
20241101,090000,10879670,5060,5020,5060,5020,2154
|