614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191100,90558735,2960,2960,2960,2960,1677
|
|
20241128,191000,90558735,2960,2960,2960,2960,0
|
|
20241128,190900,90558735,2960,2960,2960,2960,0
|
|
20241128,190800,90558735,2960,2960,2960,2960,0
|
|
20241128,190700,90558735,2960,2960,2960,2960,0
|
|
20241128,190600,90558735,2960,2960,2960,2960,0
|
|
20241128,190500,90558735,2960,2960,2960,2960,0
|
|
20241128,190400,90558735,2960,2960,2960,2960,0
|
|
20241128,190300,90558735,2960,2960,2960,2960,0
|
|
20241128,190200,90558735,2960,2960,2960,2960,0
|
|
20241128,190100,90558735,2960,2960,2960,2960,0
|
|
20241128,190000,90558735,2960,2960,2960,2960,0
|
|
20241128,185900,90558735,2960,2960,2960,2960,0
|
|
20241128,185800,90558735,2960,2960,2960,2960,0
|
|
20241128,185700,90558735,2960,2960,2960,2960,0
|
|
20241128,185600,90558735,2960,2960,2960,2960,0
|
|
20241128,185500,90558735,2960,2960,2960,2960,0
|
|
20241128,185400,90558735,2960,2960,2960,2960,0
|
|
20241128,185300,90558735,2960,2960,2960,2960,0
|
|
20241128,185200,90558735,2960,2960,2960,2960,0
|
|
20241128,185100,90558735,2960,2960,2960,2960,0
|
|
20241128,185000,90558735,2960,2960,2960,2960,0
|
|
20241128,184900,90558735,2960,2960,2960,2960,0
|
|
20241128,184800,90558735,2960,2960,2960,2960,0
|
|
20241128,184700,90558735,2960,2960,2960,2960,0
|
|
20241128,184600,90558735,2960,2960,2960,2960,0
|
|
20241128,184500,90558735,2960,2960,2960,2960,0
|
|
20241128,184400,90558735,2960,2960,2960,2960,0
|
|
20241128,184300,90558735,2960,2960,2960,2960,0
|
|
20241128,184200,90558735,2960,2960,2960,2960,0
|
|
20241128,184100,90558735,2960,2960,2960,2960,1677
|
|
20241128,184000,90558735,2960,2960,2960,2960,0
|
|
20241128,183900,90558735,2960,2960,2960,2960,0
|
|
20241128,183800,90558735,2960,2960,2960,2960,0
|
|
20241128,183700,90558735,2960,2960,2960,2960,0
|
|
20241128,183600,90558735,2960,2960,2960,2960,0
|
|
20241128,183500,90558735,2960,2960,2960,2960,0
|
|
20241128,183400,90558735,2960,2960,2960,2960,0
|
|
20241128,183300,90558735,2960,2960,2960,2960,0
|
|
20241128,183200,90558735,2960,2960,2960,2960,0
|
|
20241128,183100,90558735,2960,2960,2960,2960,0
|
|
20241128,183000,90558735,2960,2960,2960,2960,0
|
|
20241128,182900,90558735,2960,2960,2960,2960,0
|
|
20241128,182800,90558735,2960,2960,2960,2960,0
|
|
20241128,182700,90558735,2960,2960,2960,2960,0
|
|
20241128,182600,90558735,2960,2960,2960,2960,0
|
|
20241128,182500,90558735,2960,2960,2960,2960,0
|
|
20241128,182400,90558735,2960,2960,2960,2960,0
|
|
20241128,182300,90558735,2960,2960,2960,2960,0
|
|
20241128,182200,90558735,2960,2960,2960,2960,0
|
|
20241128,182100,90558735,2960,2960,2960,2960,0
|
|
20241128,182000,90558735,2960,2960,2960,2960,0
|
|
20241128,181900,90558735,2960,2960,2960,2960,0
|
|
20241128,181800,90558735,2960,2960,2960,2960,0
|
|
20241128,181700,90558735,2960,2960,2960,2960,0
|
|
20241128,181600,90558735,2960,2960,2960,2960,0
|
|
20241128,181500,90558735,2960,2960,2960,2960,0
|
|
20241128,181400,90558735,2960,2960,2960,2960,0
|
|
20241128,181300,90558735,2960,2960,2960,2960,0
|
|
20241128,181200,90558735,2960,2960,2960,2960,0
|
|
20241128,181100,90558735,2960,2960,2960,2960,1677
|
|
20241128,181000,90558735,2960,2960,2960,2960,0
|
|
20241128,180900,90558735,2960,2960,2960,2960,0
|
|
20241128,180800,90558735,2960,2960,2960,2960,0
|
|
20241128,180700,90558735,2960,2960,2960,2960,0
|
|
20241128,180600,90558735,2960,2960,2960,2960,0
|
|
20241128,180500,90558735,2960,2960,2960,2960,0
|
|
20241128,180400,90558735,2960,2960,2960,2960,0
|
|
20241128,180300,90558735,2960,2960,2960,2960,0
|
|
20241128,180200,90558735,2960,2960,2960,2960,0
|
|
20241128,180100,90558735,2960,2960,2960,2960,0
|
|
20241128,180000,90558735,2960,2960,2960,2960,0
|
|
20241128,175900,90558735,2960,2960,2960,2960,0
|
|
20241128,175800,90558735,2960,2960,2960,2960,0
|
|
20241128,175700,90558735,2960,2960,2960,2960,0
|
|
20241128,175600,90558735,2960,2960,2960,2960,0
|
|
20241128,175500,90558735,2960,2960,2960,2960,0
|
|
20241128,175400,90558735,2960,2960,2960,2960,0
|
|
20241128,175300,90558735,2960,2960,2960,2960,0
|
|
20241128,175200,90558735,2960,2960,2960,2960,0
|
|
20241128,175100,90558735,2960,2960,2960,2960,0
|
|
20241128,175000,90558735,2960,2960,2960,2960,0
|
|
20241128,174900,90558735,2960,2960,2960,2960,0
|
|
20241128,174800,90558735,2960,2960,2960,2960,0
|
|
20241128,174700,90558735,2960,2960,2960,2960,0
|
|
20241128,174600,90558735,2960,2960,2960,2960,0
|
|
20241128,174500,90558735,2960,2960,2960,2960,0
|
|
20241128,174400,90558735,2960,2960,2960,2960,0
|
|
20241128,174300,90558735,2960,2960,2960,2960,0
|
|
20241128,174200,90558735,2960,2960,2960,2960,0
|
|
20241128,174100,90558735,2960,2960,2960,2960,1677
|
|
20241128,174000,90558735,2960,2960,2960,2960,0
|
|
20241128,173900,90558735,2960,2960,2960,2960,0
|
|
20241128,173800,90558735,2960,2960,2960,2960,0
|
|
20241128,173700,90558735,2960,2960,2960,2960,0
|
|
20241128,173600,90558735,2960,2960,2960,2960,0
|
|
20241128,173500,90558735,2960,2960,2960,2960,0
|
|
20241128,173400,90558735,2960,2960,2960,2960,0
|
|
20241128,173300,90558735,2960,2960,2960,2960,0
|
|
20241128,173200,90558735,2960,2960,2960,2960,0
|
|
20241128,173100,90558735,2960,2960,2960,2960,0
|
|
20241128,173000,90558735,2960,2960,2960,2960,0
|
|
20241128,172900,90558735,2960,2960,2960,2960,0
|
|
20241128,172800,90558735,2960,2960,2960,2960,0
|
|
20241128,172700,90558735,2960,2960,2960,2960,0
|
|
20241128,172600,90558735,2960,2960,2960,2960,0
|
|
20241128,172500,90558735,2960,2960,2960,2960,0
|
|
20241128,172400,90558735,2960,2960,2960,2960,0
|
|
20241128,172300,90558735,2960,2960,2960,2960,0
|
|
20241128,172200,90558735,2960,2960,2960,2960,0
|
|
20241128,172100,90558735,2960,2960,2960,2960,0
|
|
20241128,172000,90558735,2960,2960,2960,2960,0
|
|
20241128,171900,90558735,2960,2960,2960,2960,0
|
|
20241128,171800,90558735,2960,2960,2960,2960,0
|
|
20241128,171700,90558735,2960,2960,2960,2960,0
|
|
20241128,171600,90558735,2960,2960,2960,2960,0
|
|
20241128,171500,90558735,2960,2960,2960,2960,0
|
|
20241128,171400,90558735,2960,2960,2960,2960,0
|
|
20241128,171300,90558735,2960,2960,2960,2960,0
|
|
20241128,171200,90558735,2960,2960,2960,2960,0
|
|
20241128,171100,90558735,2960,2960,2960,2960,1677
|
|
20241128,171000,90558735,2960,2960,2960,2960,0
|
|
20241128,170900,90558735,2960,2960,2960,2960,0
|
|
20241128,170800,90558735,2960,2960,2960,2960,0
|
|
20241128,170700,90558735,2960,2960,2960,2960,0
|
|
20241128,170600,90558735,2960,2960,2960,2960,0
|
|
20241128,170500,90558735,2960,2960,2960,2960,0
|
|
20241128,170400,90558735,2960,2960,2960,2960,0
|
|
20241128,170300,90558735,2960,2960,2960,2960,0
|
|
20241128,170200,90558735,2960,2960,2960,2960,0
|
|
20241128,170100,90558735,2960,2960,2960,2960,0
|
|
20241128,170000,90558735,2960,2960,2960,2960,0
|
|
20241128,165900,90558735,2960,2960,2960,2960,0
|
|
20241128,165800,90558735,2960,2960,2960,2960,0
|
|
20241128,165700,90558735,2960,2960,2960,2960,0
|
|
20241128,165600,90558735,2960,2960,2960,2960,0
|
|
20241128,165500,90558735,2960,2960,2960,2960,0
|
|
20241128,165400,90558735,2960,2960,2960,2960,0
|
|
20241128,165300,90558735,2960,2960,2960,2960,0
|
|
20241128,165200,90558735,2960,2960,2960,2960,0
|
|
20241128,165100,90558735,2960,2960,2960,2960,0
|
|
20241128,165000,90558735,2960,2960,2960,2960,0
|
|
20241128,164900,90558735,2960,2960,2960,2960,0
|
|
20241128,164800,90558735,2960,2960,2960,2960,0
|
|
20241128,164700,90558735,2960,2960,2960,2960,0
|
|
20241128,164600,90558735,2960,2960,2960,2960,0
|
|
20241128,164500,90558735,2960,2960,2960,2960,0
|
|
20241128,164400,90558735,2960,2960,2960,2960,0
|
|
20241128,164300,90558735,2960,2960,2960,2960,0
|
|
20241128,164200,90558735,2960,2960,2960,2960,0
|
|
20241128,164100,90558735,2960,2960,2960,2960,1677
|
|
20241128,164000,90558735,2960,2960,2960,2960,0
|
|
20241128,163900,90558735,2960,2960,2960,2960,0
|
|
20241128,163800,90558735,2960,2960,2960,2960,0
|
|
20241128,163700,90558735,2960,2960,2960,2960,0
|
|
20241128,163600,90558735,2960,2960,2960,2960,0
|
|
20241128,163500,90558735,2960,2960,2960,2960,0
|
|
20241128,163400,90558735,2960,2960,2960,2960,0
|
|
20241128,163300,90558735,2960,2960,2960,2960,0
|
|
20241128,163200,90558735,2960,2960,2960,2960,0
|
|
20241128,163100,90558735,2960,2960,2960,2960,0
|
|
20241128,163000,90558735,2960,2960,2960,2960,0
|
|
20241128,162900,90558735,2960,2960,2960,2960,0
|
|
20241128,162800,90558735,2960,2960,2960,2960,0
|
|
20241128,162700,90558735,2960,2960,2960,2960,0
|
|
20241128,162600,90558735,2960,2960,2960,2960,0
|
|
20241128,162500,90558735,2960,2960,2960,2960,0
|
|
20241128,162400,90558735,2960,2960,2960,2960,0
|
|
20241128,162300,90558735,2960,2960,2960,2960,0
|
|
20241128,162200,90558735,2960,2960,2960,2960,0
|
|
20241128,162100,90558735,2960,2960,2960,2960,0
|
|
20241128,162000,90558735,2960,2960,2960,2960,0
|
|
20241128,161900,90558735,2960,2960,2960,2960,0
|
|
20241128,161800,90558735,2960,2960,2960,2960,0
|
|
20241128,161700,90558735,2960,2960,2960,2960,0
|
|
20241128,161600,90558735,2960,2960,2960,2960,0
|
|
20241128,161500,90558735,2960,2960,2960,2960,0
|
|
20241128,161400,90558735,2960,2960,2960,2960,0
|
|
20241128,161300,90558735,2960,2960,2960,2960,0
|
|
20241128,161200,90558735,2960,2960,2960,2960,0
|
|
20241128,161100,90558735,2960,2960,2960,2960,1677
|
|
20241128,161000,90558735,2960,2960,2960,2960,0
|
|
20241128,160900,90558735,2960,2960,2960,2960,0
|
|
20241128,160800,90558735,2960,2960,2960,2960,0
|
|
20241128,160700,90558735,2960,2960,2960,2960,0
|
|
20241128,160600,90558735,2960,2960,2960,2960,0
|
|
20241128,160500,90558735,2960,2960,2960,2960,0
|
|
20241128,160400,90558735,2960,2960,2960,2960,0
|
|
20241128,160300,90558735,2960,2960,2960,2960,0
|
|
20241128,160200,90558735,2960,2960,2960,2960,0
|
|
20241128,160100,90558735,2960,2960,2960,2960,0
|
|
20241128,160000,90558735,2960,2960,2960,2960,0
|
|
20241128,155900,90558735,2960,2960,2960,2960,0
|
|
20241128,155800,90558735,2960,2960,2960,2960,0
|
|
20241128,155700,90558735,2960,2960,2960,2960,0
|
|
20241128,155600,90558735,2960,2960,2960,2960,0
|
|
20241128,155500,90558735,2960,2960,2960,2960,0
|
|
20241128,155400,90558735,2960,2960,2960,2960,0
|
|
20241128,155300,90558735,2960,2960,2960,2960,0
|
|
20241128,155200,90558735,2960,2960,2960,2960,0
|
|
20241128,155100,90558735,2960,2960,2960,2960,0
|
|
20241128,155000,90558735,2960,2960,2960,2960,0
|
|
20241128,154900,90558735,2960,2960,2960,2960,0
|
|
20241128,154800,90558735,2960,2960,2960,2960,0
|
|
20241128,154700,90558735,2960,2960,2960,2960,0
|
|
20241128,154600,90558735,2960,2960,2960,2960,0
|
|
20241128,154500,90558735,2960,2960,2960,2960,0
|
|
20241128,154400,90558735,2960,2960,2960,2960,0
|
|
20241128,154300,90558735,2960,2960,2960,2960,0
|
|
20241128,154200,90558735,2960,2960,2960,2960,0
|
|
20241128,154100,90558735,2960,2960,2960,2960,1677
|
|
20241128,154000,90558735,2960,2960,2960,2960,0
|
|
20241128,153900,90558735,2960,2960,2960,2960,0
|
|
20241128,153800,90558735,2960,2960,2960,2960,0
|
|
20241128,153700,90558735,2960,2960,2960,2960,0
|
|
20241128,153600,90558735,2960,2960,2960,2960,0
|
|
20241128,153500,90558735,2960,2960,2960,2960,0
|
|
20241128,153400,90558735,2960,2960,2960,2960,0
|
|
20241128,153300,90558735,2960,2960,2960,2960,0
|
|
20241128,153200,90558735,2960,2960,2960,2960,0
|
|
20241128,153100,90558735,2960,2960,2960,2960,0
|
|
20241128,153000,90558735,2960,2960,2960,2960,1677
|
|
20241128,152900,85594815,2985,2985,2985,2985,0
|
|
20241128,152800,85594815,2985,2985,2985,2985,0
|
|
20241128,152700,85594815,2985,2985,2985,2985,0
|
|
20241128,152600,85594815,2985,2985,2985,2985,0
|
|
20241128,152500,85594815,2985,2985,2985,2985,0
|
|
20241128,152400,85594815,2985,2985,2985,2985,0
|
|
20241128,152300,85594815,2985,2985,2985,2985,0
|
|
20241128,152200,85594815,2985,2985,2985,2985,0
|
|
20241128,152100,85594815,2985,2985,2985,2985,0
|
|
20241128,152000,85594815,2985,2985,2985,2985,0
|
|
20241128,151900,85594815,2985,2975,2985,2970,151
|
|
20241128,151800,85146315,2985,2980,2985,2965,24
|
|
20241128,151700,85075100,2980,2985,2990,2970,24
|
|
20241128,151600,85003770,2985,2970,2985,2960,97
|
|
20241128,151500,84716035,2975,2960,2975,2960,102
|
|
20241128,151400,84413835,2960,2965,2990,2960,233
|
|
20241128,151300,83721455,2965,2960,2980,2960,162
|
|
20241128,151200,83240975,2970,2960,2970,2960,151
|
|
20241128,151100,82793835,2960,2960,2970,2960,184
|
|
20241128,151000,82249025,2970,2960,2975,2960,160
|
|
20241128,150900,81775325,2960,2960,2970,2960,139
|
|
20241128,150800,81363820,2960,2960,2965,2960,155
|
|
20241128,150700,80904650,2960,2960,2965,2960,149
|
|
20241128,150600,80463605,2960,2960,2965,2960,175
|
|
20241128,150500,79945505,2960,2960,2970,2960,181
|
|
20241128,150400,79408865,2960,2960,2965,2960,181
|
|
20241128,150300,78872935,2960,2965,2965,2960,170
|
|
20241128,150200,78369380,2965,2965,2970,2965,140
|
|
20241128,150100,77954270,2965,2965,2970,2965,150
|
|
20241128,150000,77509505,2965,2970,2970,2965,142
|
|
20241128,145900,77088455,2965,2965,2970,2965,180
|
|
20241128,145800,76554735,2965,2960,2970,2960,156
|
|
20241128,145700,76092565,2960,2960,2970,2960,160
|
|
20241128,145600,75618950,2960,2960,2965,2960,129
|
|
20241128,145500,75237095,2960,2965,2965,2960,163
|
|
20241128,145400,74754465,2965,2960,2965,2960,167
|
|
20241128,145300,74259855,2960,2960,2960,2960,156
|
|
20241128,145200,73798095,2960,2960,2960,2960,128
|
|
20241128,145100,73419215,2960,2955,2960,2955,198
|
|
20241128,145000,72833540,2955,2955,2960,2955,307
|
|
20241128,144900,71926350,2955,2955,2965,2955,157
|
|
20241128,144800,71462395,2955,2955,2955,2955,146
|
|
20241128,144700,71030965,2955,2955,2955,2955,158
|
|
20241128,144600,70564075,2955,2955,2955,2955,156
|
|
20241128,144500,70103095,2955,2955,2960,2955,148
|
|
20241128,144400,69665705,2955,2950,2960,2950,185
|
|
20241128,144300,69119090,2950,2950,2955,2950,109
|
|
20241128,144200,68797485,2950,2950,2955,2950,165
|
|
20241128,144100,68310630,2950,2955,2955,2950,160
|
|
20241128,144000,67838255,2955,2955,2960,2955,188
|
|
20241128,143900,67282650,2955,2955,2960,2955,127
|
|
20241128,143800,66907360,2955,2955,2955,2955,137
|
|
20241128,143700,66502525,2955,2955,2955,2955,196
|
|
20241128,143600,65923345,2955,2955,2960,2955,145
|
|
20241128,143500,65494820,2955,2955,2960,2955,138
|
|
20241128,143400,65086930,2955,2955,2965,2955,172
|
|
20241128,143300,64578360,2955,2960,2960,2955,167
|
|
20241128,143200,64084825,2955,2955,2960,2955,162
|
|
20241128,143100,63606065,2955,2950,2955,2950,151
|
|
20241128,143000,63160195,2950,2950,2955,2950,145
|
|
20241128,142900,62732345,2960,2955,2960,2950,182
|
|
20241128,142800,62194805,2955,2955,2965,2955,383
|
|
20241128,142700,61062890,2955,2955,2970,2955,164
|
|
20241128,142600,60578140,2955,2960,2965,2950,1624
|
|
20241128,142500,55779035,2960,2960,2965,2960,155
|
|
20241128,142400,55320185,2960,2960,2965,2960,142
|
|
20241128,142300,54899815,2960,2960,2960,2960,172
|
|
20241128,142200,54390695,2960,2960,2965,2960,183
|
|
20241128,142100,53848960,2960,2960,2975,2960,164
|
|
20241128,142000,53363240,2960,2960,2970,2960,168
|
|
20241128,141900,52865925,2970,2960,2975,2960,164
|
|
20241128,141800,52380345,2960,2960,2965,2960,174
|
|
20241128,141700,51865300,2960,2960,2970,2960,142
|
|
20241128,141600,51444880,2960,2955,2960,2955,158
|
|
20241128,141500,50977440,2955,2955,2960,2955,148
|
|
20241128,141400,50540075,2960,2955,2965,2955,181
|
|
20241128,141300,50004920,2955,2955,2960,2955,137
|
|
20241128,141200,49600075,2955,2960,2960,2955,160
|
|
20241128,141100,49127220,2955,2955,2965,2955,180
|
|
20241128,141000,48595175,2960,2960,2960,2955,165
|
|
20241128,140900,48107525,2960,2955,2965,2955,211
|
|
20241128,140800,47483510,2955,2955,2970,2955,125
|
|
20241128,140700,47113855,2955,2955,2960,2955,172
|
|
20241128,140600,46605255,2955,2960,2960,2955,184
|
|
20241128,140500,46061245,2955,2955,2960,2955,117
|
|
20241128,140400,45715415,2955,2955,2960,2955,156
|
|
20241128,140300,45253985,2955,2965,2965,2955,1309
|
|
20241128,140200,41379760,2965,2970,2970,2965,282
|
|
20241128,140100,40542490,2970,2975,3000,2970,548
|
|
20241128,140000,38909165,2975,2990,2990,2975,1939
|
|
20241128,135900,33127465,3000,3000,3000,3000,0
|
|
20241128,135800,33127465,3000,3000,3000,3000,3
|
|
20241128,135700,33118465,3000,3000,3000,3000,0
|
|
20241128,135600,33118465,3000,3000,3000,3000,4
|
|
20241128,135500,33106465,3000,3000,3000,3000,0
|
|
20241128,135400,33106465,3000,3000,3000,3000,3
|
|
20241128,135300,33097465,3000,3000,3000,3000,0
|
|
20241128,135200,33097465,3000,3000,3000,3000,14
|
|
20241128,135100,33055465,3000,3000,3000,3000,167
|
|
20241128,135000,32554465,3000,3000,3000,3000,4
|
|
20241128,134900,32542465,3000,3000,3000,3000,100
|
|
20241128,134800,32242465,3000,3000,3000,3000,4
|
|
20241128,134700,32230465,3000,2990,3000,2990,18
|
|
20241128,134600,32176605,2990,2990,2990,2990,50
|
|
20241128,134500,32027105,2990,2990,2990,2990,4
|
|
20241128,134400,32015145,2990,2990,2990,2990,0
|
|
20241128,134300,32015145,2990,2990,2990,2990,4
|
|
20241128,134200,32003185,2990,2990,2990,2990,0
|
|
20241128,134100,32003185,2990,2990,2990,2990,4
|
|
20241128,134000,31991225,2985,2990,2990,2985,16
|
|
20241128,133900,31943460,3000,3000,3000,3000,4
|
|
20241128,133800,31931460,3000,3000,3000,2995,27
|
|
20241128,133700,31850465,3000,3000,3000,3000,4
|
|
20241128,133600,31838465,3000,3000,3000,3000,3
|
|
20241128,133500,31829465,3000,3000,3000,3000,0
|
|
20241128,133400,31829465,3000,2990,3000,2990,6
|
|
20241128,133300,31811485,3000,3000,3000,3000,0
|
|
20241128,133200,31811485,3000,3000,3000,3000,4
|
|
20241128,133100,31799485,3000,3000,3000,3000,0
|
|
20241128,133000,31799485,3000,3000,3000,3000,4
|
|
20241128,132900,31787485,3000,3000,3000,3000,0
|
|
20241128,132800,31787485,3000,3000,3000,3000,4
|
|
20241128,132700,31775485,3000,3000,3000,3000,7
|
|
20241128,132600,31754485,3000,3000,3000,3000,164
|
|
20241128,132500,31262485,3000,3000,3000,3000,4
|
|
20241128,132400,31250485,2990,3000,3000,2990,106
|
|
20241128,132300,30933525,3000,3000,3000,3000,182
|
|
20241128,132200,30387525,2995,2995,2995,2995,30
|
|
20241128,132100,30297675,3000,3000,3000,3000,4
|
|
20241128,132000,30285675,2990,2995,2995,2990,874
|
|
20241128,131900,27672375,3000,3000,3000,3000,3
|
|
20241128,131800,27663375,3005,3005,3005,3005,0
|
|
20241128,131700,27663375,3005,3005,3005,3005,6
|
|
20241128,131600,27645345,3005,3005,3005,3005,0
|
|
20241128,131500,27645345,3005,3005,3005,3005,4
|
|
20241128,131400,27633325,3005,3005,3005,3005,4
|
|
20241128,131300,27621305,3005,3005,3005,3005,0
|
|
20241128,131200,27621305,3005,3005,3005,3005,3
|
|
20241128,131100,27612290,3005,3005,3005,3005,0
|
|
20241128,131000,27612290,3005,3005,3005,3005,5
|
|
20241128,130900,27597265,3005,3005,3005,3005,0
|
|
20241128,130800,27597265,3005,2995,3005,2995,204
|
|
20241128,130700,26986245,3005,3005,3005,3005,0
|
|
20241128,130600,26986245,3005,3005,3005,3005,4
|
|
20241128,130500,26974225,2995,2995,2995,2995,145
|
|
20241128,130400,26539950,3005,3005,3005,3005,4
|
|
20241128,130300,26527930,3005,3005,3005,3005,3
|
|
20241128,130200,26518915,3005,3005,3005,3005,2
|
|
20241128,130100,26512905,3005,3005,3005,3005,4
|
|
20241128,130000,26500885,3005,3005,3005,3005,0
|
|
20241128,125900,26500885,3005,3005,3005,3005,4
|
|
20241128,125800,26488865,3005,3005,3005,3005,0
|
|
20241128,125700,26488865,3005,3005,3005,3005,4
|
|
20241128,125600,26476845,3005,3005,3005,3005,0
|
|
20241128,125500,26476845,3005,3005,3005,3005,4
|
|
20241128,125400,26464825,3005,3005,3005,3005,0
|
|
20241128,125300,26464825,3005,3005,3005,3005,3
|
|
20241128,125200,26455810,3005,3005,3005,3005,0
|
|
20241128,125100,26455810,3005,3005,3005,3005,4
|
|
20241128,125000,26443790,3005,3005,3005,3005,4
|
|
20241128,124900,26431770,3005,3005,3005,3005,0
|
|
20241128,124800,26431770,3005,3005,3005,3005,4
|
|
20241128,124700,26419750,3005,3005,3005,3005,0
|
|
20241128,124600,26419750,3005,3005,3005,3005,3
|
|
20241128,124500,26410735,3005,3005,3005,3005,0
|
|
20241128,124400,26410735,3005,3005,3005,3005,4
|
|
20241128,124300,26398715,3005,3005,3005,3005,20
|
|
20241128,124200,26338615,3005,3005,3005,3005,4
|
|
20241128,124100,26326595,3005,3005,3005,3005,0
|
|
20241128,124000,26326595,3005,3005,3005,3005,4
|
|
20241128,123900,26314575,3005,3005,3005,3005,4
|
|
20241128,123800,26302555,3005,3005,3005,3005,0
|
|
20241128,123700,26302555,3005,3005,3005,3005,3
|
|
20241128,123600,26293540,3005,3005,3005,3005,0
|
|
20241128,123500,26293540,3005,3005,3005,3005,4
|
|
20241128,123400,26281520,3005,3005,3005,3005,0
|
|
20241128,123300,26281520,3005,3005,3005,3005,4
|
|
20241128,123200,26269500,3005,3005,3005,3005,0
|
|
20241128,123100,26269500,3005,3005,3005,3005,4
|
|
20241128,123000,26257480,3005,3005,3005,3005,0
|
|
20241128,122900,26257480,3005,3005,3005,3005,3
|
|
20241128,122800,26248465,3005,3005,3005,3005,14
|
|
20241128,122700,26206395,2995,2995,2995,2995,6
|
|
20241128,122600,26188425,2995,2995,2995,2995,94
|
|
20241128,122500,25906895,3005,3005,3005,3005,1
|
|
20241128,122400,25903890,3005,3005,3005,3005,4
|
|
20241128,122300,25891870,3005,3005,3005,3005,0
|
|
20241128,122200,25891870,3005,3000,3005,3000,189
|
|
20241128,122100,25324850,3005,3005,3005,3005,0
|
|
20241128,122000,25324850,3005,3005,3005,3005,3
|
|
20241128,121900,25315835,3005,3005,3005,3005,0
|
|
20241128,121800,25315835,3005,3005,3005,3005,4
|
|
20241128,121700,25303815,3005,3005,3005,3005,4
|
|
20241128,121600,25291795,3005,3005,3005,3005,0
|
|
20241128,121500,25291795,3005,3005,3005,3005,4
|
|
20241128,121400,25279775,3005,3005,3005,3005,0
|
|
20241128,121300,25279775,3005,3005,3005,3005,4
|
|
20241128,121200,25267755,3000,3000,3000,3000,1
|
|
20241128,121100,25264755,3000,3005,3005,3000,5
|
|
20241128,121000,25249735,3005,3005,3005,3005,0
|
|
20241128,120900,25249735,3005,3005,3005,3005,4
|
|
20241128,120800,25237715,3005,3005,3005,3005,0
|
|
20241128,120700,25237715,3005,3005,3005,3005,94
|
|
20241128,120600,24955245,3005,3005,3005,3005,10
|
|
20241128,120500,24925195,3005,3005,3005,3005,16
|
|
20241128,120400,24877115,3005,3005,3005,3005,3
|
|
20241128,120300,24868100,3005,3005,3005,3005,0
|
|
20241128,120200,24868100,3005,3005,3005,3005,4
|
|
20241128,120100,24856080,3005,3005,3005,3005,0
|
|
20241128,120000,24856080,3005,3005,3005,3005,4
|
|
20241128,115900,24844060,3005,3005,3005,3005,10
|
|
20241128,115800,24814010,3005,3005,3005,3005,4
|
|
20241128,115700,24801990,3005,3005,3005,3005,0
|
|
20241128,115600,24801990,3005,3005,3005,3005,4
|
|
20241128,115500,24789970,3005,3005,3005,3005,0
|
|
20241128,115400,24789970,3005,3005,3005,3005,5
|
|
20241128,115300,24774945,3005,3005,3005,3005,4
|
|
20241128,115200,24762925,3005,3005,3005,3005,0
|
|
20241128,115100,24762925,3005,3005,3005,3005,4
|
|
20241128,115000,24750905,3000,3000,3000,3000,0
|
|
20241128,114900,24750905,3000,3005,3005,3000,13
|
|
20241128,114800,24711885,3005,3005,3005,3005,0
|
|
20241128,114700,24711885,3005,3005,3005,3005,3
|
|
20241128,114600,24702870,3005,3005,3005,3005,0
|
|
20241128,114500,24702870,3005,3005,3005,3005,4
|
|
20241128,114400,24690850,3010,3010,3010,3010,0
|
|
20241128,114300,24690850,3010,3010,3010,3010,4
|
|
20241128,114200,24678810,3010,3010,3010,3010,4
|
|
20241128,114100,24666770,3010,3010,3010,3010,0
|
|
20241128,114000,24666770,3010,3010,3010,3010,4
|
|
20241128,113900,24654730,3010,3010,3010,3010,0
|
|
20241128,113800,24654730,3010,2990,3010,2990,12
|
|
20241128,113700,24618790,3010,3010,3010,3010,0
|
|
20241128,113600,24618790,3010,3010,3010,3010,4
|
|
20241128,113500,24606750,3010,3010,3010,3010,0
|
|
20241128,113400,24606750,3010,3010,3010,3010,4
|
|
20241128,113300,24594710,3010,3010,3010,3010,0
|
|
20241128,113200,24594710,3010,3010,3010,3010,38
|
|
20241128,113100,24480330,3010,3010,3010,3010,5
|
|
20241128,113000,24465280,2990,2990,2990,2990,81
|
|
20241128,112900,24223090,3015,3015,3015,3015,3
|
|
20241128,112800,24214045,2990,2990,2990,2990,35
|
|
20241128,112700,24109395,3015,3015,3015,3015,5
|
|
20241128,112600,24094320,3015,3015,3015,3015,0
|
|
20241128,112500,24094320,3015,3015,3015,3015,4
|
|
20241128,112400,24082260,3000,3000,3000,3000,0
|
|
20241128,112300,24082260,3000,3015,3015,3000,414
|
|
20241128,112200,22840200,3015,3015,3015,3015,0
|
|
20241128,112100,22840200,3015,3015,3015,3015,3
|
|
20241128,112000,22831155,3015,3015,3015,3015,4
|
|
20241128,111900,22819095,3015,3015,3015,3015,0
|
|
20241128,111800,22819095,3015,3015,3015,3015,4
|
|
20241128,111700,22807035,3005,3005,3005,3005,3
|
|
20241128,111600,22798020,3015,3015,3015,3015,4
|
|
20241128,111500,22785960,3015,3015,3015,3015,0
|
|
20241128,111400,22785960,3015,3015,3015,3015,4
|
|
20241128,111300,22773900,3010,3010,3010,3010,1
|
|
20241128,111200,22770890,3015,3010,3015,3005,325
|
|
20241128,111100,21794220,3010,3010,3010,3010,33
|
|
20241128,111000,21694890,3020,3020,3020,3020,4
|
|
20241128,110900,21682810,3020,3020,3020,3020,0
|
|
20241128,110800,21682810,3020,3020,3020,3020,609
|
|
20241128,110700,19843630,3020,3020,3020,3020,4
|
|
20241128,110600,19831550,3020,3020,3020,3020,0
|
|
20241128,110500,19831550,3020,3020,3020,3020,3
|
|
20241128,110400,19822490,3020,3020,3020,3020,0
|
|
20241128,110300,19822490,3020,3020,3020,3020,4
|
|
20241128,110200,19810410,3020,3020,3020,3020,0
|
|
20241128,110100,19810410,3020,3020,3020,3020,4
|
|
20241128,110000,19798330,3020,3020,3020,3020,0
|
|
20241128,105900,19798330,3020,3020,3020,3020,4
|
|
20241128,105800,19786250,3020,3020,3020,3020,0
|
|
20241128,105700,19786250,3020,3020,3020,3020,4
|
|
20241128,105600,19774170,3005,3015,3015,3005,102
|
|
20241128,105500,19467630,3015,3015,3015,3015,0
|
|
20241128,105400,19467630,3015,3015,3015,3015,14
|
|
20241128,105300,19425420,3015,3015,3015,3015,0
|
|
20241128,105200,19425420,3015,3015,3015,3015,6
|
|
20241128,105100,19407330,3015,3015,3015,3015,0
|
|
20241128,105000,19407330,3015,3015,3015,3015,4
|
|
20241128,104900,19395270,3015,3015,3015,3015,0
|
|
20241128,104800,19395270,3015,3015,3015,3015,4
|
|
20241128,104700,19383210,3015,3015,3015,3015,0
|
|
20241128,104600,19383210,3015,3015,3015,3015,3
|
|
20241128,104500,19374165,3015,3015,3015,3015,4
|
|
20241128,104400,19362105,3020,3020,3020,3020,0
|
|
20241128,104300,19362105,3020,3020,3020,3020,4
|
|
20241128,104200,19350025,3020,3020,3020,3020,7
|
|
20241128,104100,19328885,3020,3020,3020,3020,4
|
|
20241128,104000,19316805,3020,3020,3020,3020,0
|
|
20241128,103900,19316805,3020,3020,3020,3020,9
|
|
20241128,103800,19289625,3000,3005,3005,3000,217
|
|
20241128,103700,18637740,3020,3020,3020,3020,4
|
|
20241128,103600,18625660,3010,3010,3010,3010,0
|
|
20241128,103500,18625660,3010,3020,3020,3010,101
|
|
20241128,103400,18321400,3020,3020,3020,3020,927
|
|
20241128,103300,15521860,3020,3020,3020,3020,6
|
|
20241128,103200,15503740,3020,3020,3020,3020,45
|
|
20241128,103100,15367840,3010,3020,3020,3010,12
|
|
20241128,103000,15331650,3020,3020,3020,3020,3
|
|
20241128,102900,15322590,3020,3020,3020,3020,0
|
|
20241128,102800,15322590,3020,3020,3020,3020,10
|
|
20241128,102700,15292390,3020,3020,3020,3020,0
|
|
20241128,102600,15292390,3020,3020,3020,3020,11
|
|
20241128,102500,15259170,3020,3020,3020,3020,0
|
|
20241128,102400,15259170,3020,3020,3020,3020,11
|
|
20241128,102300,15225950,3020,3020,3020,3020,0
|
|
20241128,102200,15225950,3020,3020,3020,3020,9
|
|
20241128,102100,15198770,3020,3020,3020,3020,27
|
|
20241128,102000,15117230,3020,3020,3020,3020,7
|
|
20241128,101900,15096090,3020,3020,3020,3020,4
|
|
20241128,101800,15084010,3020,3015,3020,3005,249
|
|
20241128,101700,14334200,3015,3015,3015,3015,11
|
|
20241128,101600,14301035,3020,3020,3020,3020,6
|
|
20241128,101500,14282915,3015,3020,3020,3015,22
|
|
20241128,101400,14216550,3020,3020,3020,3020,7
|
|
20241128,101300,14195410,3020,3020,3020,3020,4
|
|
20241128,101200,14183330,3020,3020,3020,3020,7
|
|
20241128,101100,14162190,3020,3020,3020,3020,4
|
|
20241128,101000,14150110,3020,3020,3020,3020,10
|
|
20241128,100900,14119910,3020,3020,3020,3020,0
|
|
20241128,100800,14119910,3020,3020,3020,3020,11
|
|
20241128,100700,14086690,3020,3020,3020,3020,0
|
|
20241128,100600,14086690,3020,3020,3020,3020,10
|
|
20241128,100500,14056490,3020,3020,3020,3020,12
|
|
20241128,100400,14020250,3020,3020,3020,3020,10
|
|
20241128,100300,13990050,3020,3020,3020,3020,2
|
|
20241128,100200,13984010,3020,3020,3020,3020,12
|
|
20241128,100100,13947770,3020,3020,3020,3020,0
|
|
20241128,100000,13947770,3020,3020,3020,3020,10
|
|
20241128,095900,13917570,3015,3015,3015,3015,26
|
|
20241128,095800,13839180,3015,3005,3015,3005,8
|
|
20241128,095700,13815070,3015,3015,3015,3015,100
|
|
20241128,095600,13513570,3015,3015,3015,3015,7
|
|
20241128,095500,13492465,3010,3010,3010,3010,51
|
|
20241128,095400,13338955,3005,3005,3005,3005,10
|
|
20241128,095300,13308905,3015,3015,3015,3015,0
|
|
20241128,095200,13308905,3015,3005,3015,3005,10
|
|
20241128,095100,13278825,3005,3005,3005,3005,0
|
|
20241128,095000,13278825,3005,3000,3005,3000,242
|
|
20241128,094900,12552795,3000,3000,3000,3000,0
|
|
20241128,094800,12552795,3000,3000,3000,3000,6
|
|
20241128,094700,12534795,3000,3000,3000,3000,5
|
|
20241128,094600,12519795,3000,3000,3000,3000,6
|
|
20241128,094500,12501795,3000,3000,3000,3000,0
|
|
20241128,094400,12501795,3000,3000,3005,3000,169
|
|
20241128,094300,11994760,3000,3000,3000,3000,8
|
|
20241128,094200,11970760,3005,3015,3015,3005,88
|
|
20241128,094100,11706250,3005,3005,3005,3005,7
|
|
20241128,094000,11685215,3015,3015,3015,3015,7
|
|
20241128,093900,11664110,3015,3010,3015,3005,21
|
|
20241128,093800,11600960,3015,3015,3015,3015,17
|
|
20241128,093700,11549705,3015,3015,3015,3015,4
|
|
20241128,093600,11537645,3015,3015,3015,3015,7
|
|
20241128,093500,11516540,3015,3015,3015,3015,0
|
|
20241128,093400,11516540,3015,3020,3020,3015,9
|
|
20241128,093300,11489370,3020,3020,3020,3020,0
|
|
20241128,093200,11489370,3020,3020,3020,3020,3
|
|
20241128,093100,11480310,3020,3020,3020,3020,0
|
|
20241128,093000,11480310,3020,3020,3020,3020,16
|
|
20241128,092900,11431990,3020,3020,3020,3020,0
|
|
20241128,092800,11431990,3020,3020,3020,3020,0
|
|
20241128,092700,11431990,3020,3020,3020,3015,703
|
|
20241128,092600,9308975,3020,3020,3020,3020,0
|
|
20241128,092500,9308975,3020,3020,3020,3020,0
|
|
20241128,092400,9308975,3020,3025,3025,3020,42
|
|
20241128,092300,9181985,3025,3020,3025,3020,60
|
|
20241128,092200,9000630,3025,3025,3025,3025,30
|
|
20241128,092100,8909880,3020,3020,3020,3020,102
|
|
20241128,092000,8601840,3020,3020,3020,3020,0
|
|
20241128,091900,8601840,3020,3020,3020,3020,272
|
|
20241128,091800,7780400,3020,3020,3020,3020,0
|
|
20241128,091700,7780400,3020,3020,3020,3020,0
|
|
20241128,091600,7780400,3020,3020,3020,3020,4
|
|
20241128,091500,7768320,3020,3020,3020,3020,110
|
|
20241128,091400,7436120,2990,2990,2990,2990,0
|
|
20241128,091300,7436120,2990,3025,3025,2990,205
|
|
20241128,091200,6822885,3030,3030,3030,3030,0
|
|
20241128,091100,6822885,3030,3015,3030,3015,300
|
|
20241128,091000,5917215,3010,3010,3010,3010,33
|
|
20241128,090900,5817885,3010,2990,3010,2990,71
|
|
20241128,090800,5604585,2985,2985,2985,2985,0
|
|
20241128,090700,5604585,2985,2990,2990,2985,1500
|
|
20241128,090600,1126585,2990,2990,2990,2990,231
|
|
20241128,090500,435895,2985,2985,2985,2985,0
|
|
20241128,090400,435895,2985,2985,2985,2985,0
|
|
20241128,090300,435895,2985,2995,2995,2985,4
|
|
20241128,090200,423945,2995,2985,2995,2985,3
|
|
20241128,090100,414980,2990,2995,2995,2990,11
|
|
20241128,090000,382080,2985,2985,2985,2985,128
|