605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190200,482926560,4980,4980,4980,4980,1139
|
|
20241202,190100,482926560,4980,4980,4980,4980,0
|
|
20241202,190000,482926560,4980,4980,4980,4980,0
|
|
20241202,185900,482926560,4980,4980,4980,4980,0
|
|
20241202,185800,482926560,4980,4980,4980,4980,0
|
|
20241202,185700,482926560,4980,4980,4980,4980,0
|
|
20241202,185600,482926560,4980,4980,4980,4980,0
|
|
20241202,185500,482926560,4980,4980,4980,4980,0
|
|
20241202,185400,482926560,4980,4980,4980,4980,0
|
|
20241202,185300,482926560,4980,4980,4980,4980,0
|
|
20241202,185200,482926560,4980,4980,4980,4980,0
|
|
20241202,185100,482926560,4980,4980,4980,4980,0
|
|
20241202,185000,482926560,4980,4980,4980,4980,0
|
|
20241202,184900,482926560,4980,4980,4980,4980,0
|
|
20241202,184800,482926560,4980,4980,4980,4980,0
|
|
20241202,184700,482926560,4980,4980,4980,4980,0
|
|
20241202,184600,482926560,4980,4980,4980,4980,0
|
|
20241202,184500,482926560,4980,4980,4980,4980,0
|
|
20241202,184400,482926560,4980,4980,4980,4980,0
|
|
20241202,184300,482926560,4980,4980,4980,4980,0
|
|
20241202,184200,482926560,4980,4980,4980,4980,0
|
|
20241202,184100,482926560,4980,4980,4980,4980,0
|
|
20241202,184000,482926560,4980,4980,4980,4980,0
|
|
20241202,183900,482926560,4980,4980,4980,4980,0
|
|
20241202,183800,482926560,4980,4980,4980,4980,0
|
|
20241202,183700,482926560,4980,4980,4980,4980,0
|
|
20241202,183600,482926560,4980,4980,4980,4980,0
|
|
20241202,183500,482926560,4980,4980,4980,4980,0
|
|
20241202,183400,482926560,4980,4980,4980,4980,0
|
|
20241202,183300,482926560,4980,4980,4980,4980,0
|
|
20241202,183200,482926560,4980,4980,4980,4980,1139
|
|
20241202,183100,482926560,4980,4980,4980,4980,0
|
|
20241202,183000,482926560,4980,4980,4980,4980,0
|
|
20241202,182900,482926560,4980,4980,4980,4980,0
|
|
20241202,182800,482926560,4980,4980,4980,4980,0
|
|
20241202,182700,482926560,4980,4980,4980,4980,0
|
|
20241202,182600,482926560,4980,4980,4980,4980,0
|
|
20241202,182500,482926560,4980,4980,4980,4980,0
|
|
20241202,182400,482926560,4980,4980,4980,4980,0
|
|
20241202,182300,482926560,4980,4980,4980,4980,0
|
|
20241202,182200,482926560,4980,4980,4980,4980,0
|
|
20241202,182100,482926560,4980,4980,4980,4980,0
|
|
20241202,182000,482926560,4980,4980,4980,4980,0
|
|
20241202,181900,482926560,4980,4980,4980,4980,0
|
|
20241202,181800,482926560,4980,4980,4980,4980,0
|
|
20241202,181700,482926560,4980,4980,4980,4980,0
|
|
20241202,181600,482926560,4980,4980,4980,4980,0
|
|
20241202,181500,482926560,4980,4980,4980,4980,0
|
|
20241202,181400,482926560,4980,4980,4980,4980,0
|
|
20241202,181300,482926560,4980,4980,4980,4980,0
|
|
20241202,181200,482926560,4980,4980,4980,4980,0
|
|
20241202,181100,482926560,4980,4980,4980,4980,0
|
|
20241202,181000,482926560,4980,4980,4980,4980,0
|
|
20241202,180900,482926560,4980,4980,4980,4980,0
|
|
20241202,180800,482926560,4980,4980,4980,4980,0
|
|
20241202,180700,482926560,4980,4980,4980,4980,0
|
|
20241202,180600,482926560,4980,4980,4980,4980,0
|
|
20241202,180500,482926560,4980,4980,4980,4980,0
|
|
20241202,180400,482926560,4980,4980,4980,4980,0
|
|
20241202,180300,482926560,4980,4980,4980,4980,0
|
|
20241202,180200,482926560,4980,4980,4980,4980,1139
|
|
20241202,180100,482926560,4980,4980,4980,4980,0
|
|
20241202,180000,482926560,4980,4980,4980,4980,0
|
|
20241202,175900,482926560,4980,4980,4980,4980,0
|
|
20241202,175800,482926560,4980,4980,4980,4980,0
|
|
20241202,175700,482926560,4980,4980,4980,4980,0
|
|
20241202,175600,482926560,4980,4980,4980,4980,0
|
|
20241202,175500,482926560,4980,4980,4980,4980,0
|
|
20241202,175400,482926560,4980,4980,4980,4980,0
|
|
20241202,175300,482926560,4980,4980,4980,4980,0
|
|
20241202,175200,482926560,4980,4980,4980,4980,0
|
|
20241202,175100,482926560,4980,4980,4980,4980,0
|
|
20241202,175000,482926560,4980,4980,4980,4980,0
|
|
20241202,174900,482926560,4980,4980,4980,4980,0
|
|
20241202,174800,482926560,4980,4980,4980,4980,0
|
|
20241202,174700,482926560,4980,4980,4980,4980,0
|
|
20241202,174600,482926560,4980,4980,4980,4980,0
|
|
20241202,174500,482926560,4980,4980,4980,4980,0
|
|
20241202,174400,482926560,4980,4980,4980,4980,0
|
|
20241202,174300,482926560,4980,4980,4980,4980,0
|
|
20241202,174200,482926560,4980,4980,4980,4980,0
|
|
20241202,174100,482926560,4980,4980,4980,4980,0
|
|
20241202,174000,482926560,4980,4980,4980,4980,0
|
|
20241202,173900,482926560,4980,4980,4980,4980,0
|
|
20241202,173800,482926560,4980,4980,4980,4980,0
|
|
20241202,173700,482926560,4980,4980,4980,4980,0
|
|
20241202,173600,482926560,4980,4980,4980,4980,0
|
|
20241202,173500,482926560,4980,4980,4980,4980,0
|
|
20241202,173400,482926560,4980,4980,4980,4980,0
|
|
20241202,173300,482926560,4980,4980,4980,4980,0
|
|
20241202,173200,482926560,4980,4980,4980,4980,1139
|
|
20241202,173100,482926560,4980,4980,4980,4980,0
|
|
20241202,173000,482926560,4980,4980,4980,4980,0
|
|
20241202,172900,482926560,4980,4980,4980,4980,0
|
|
20241202,172800,482926560,4980,4980,4980,4980,0
|
|
20241202,172700,482926560,4980,4980,4980,4980,0
|
|
20241202,172600,482926560,4980,4980,4980,4980,0
|
|
20241202,172500,482926560,4980,4980,4980,4980,0
|
|
20241202,172400,482926560,4980,4980,4980,4980,0
|
|
20241202,172300,482926560,4980,4980,4980,4980,0
|
|
20241202,172200,482926560,4980,4980,4980,4980,0
|
|
20241202,172100,482926560,4980,4980,4980,4980,0
|
|
20241202,172000,482926560,4980,4980,4980,4980,0
|
|
20241202,171900,482926560,4980,4980,4980,4980,0
|
|
20241202,171800,482926560,4980,4980,4980,4980,0
|
|
20241202,171700,482926560,4980,4980,4980,4980,0
|
|
20241202,171600,482926560,4980,4980,4980,4980,0
|
|
20241202,171500,482926560,4980,4980,4980,4980,0
|
|
20241202,171400,482926560,4980,4980,4980,4980,0
|
|
20241202,171300,482926560,4980,4980,4980,4980,0
|
|
20241202,171200,482926560,4980,4980,4980,4980,0
|
|
20241202,171100,482926560,4980,4980,4980,4980,0
|
|
20241202,171000,482926560,4980,4980,4980,4980,0
|
|
20241202,170900,482926560,4980,4980,4980,4980,0
|
|
20241202,170800,482926560,4980,4980,4980,4980,0
|
|
20241202,170700,482926560,4980,4980,4980,4980,0
|
|
20241202,170600,482926560,4980,4980,4980,4980,0
|
|
20241202,170500,482926560,4980,4980,4980,4980,0
|
|
20241202,170400,482926560,4980,4980,4980,4980,0
|
|
20241202,170300,482926560,4980,4980,4980,4980,0
|
|
20241202,170200,482926560,4980,4980,4980,4980,1139
|
|
20241202,170100,482926560,4980,4980,4980,4980,0
|
|
20241202,170000,482926560,4980,4980,4980,4980,0
|
|
20241202,165900,482926560,4980,4980,4980,4980,0
|
|
20241202,165800,482926560,4980,4980,4980,4980,0
|
|
20241202,165700,482926560,4980,4980,4980,4980,0
|
|
20241202,165600,482926560,4980,4980,4980,4980,0
|
|
20241202,165500,482926560,4980,4980,4980,4980,0
|
|
20241202,165400,482926560,4980,4980,4980,4980,0
|
|
20241202,165300,482926560,4980,4980,4980,4980,0
|
|
20241202,165200,482926560,4980,4980,4980,4980,0
|
|
20241202,165100,482926560,4980,4980,4980,4980,0
|
|
20241202,165000,482926560,4980,4980,4980,4980,0
|
|
20241202,164900,482926560,4980,4980,4980,4980,0
|
|
20241202,164800,482926560,4980,4980,4980,4980,0
|
|
20241202,164700,482926560,4980,4980,4980,4980,0
|
|
20241202,164600,482926560,4980,4980,4980,4980,0
|
|
20241202,164500,482926560,4980,4980,4980,4980,0
|
|
20241202,164400,482926560,4980,4980,4980,4980,0
|
|
20241202,164300,482926560,4980,4980,4980,4980,0
|
|
20241202,164200,482926560,4980,4980,4980,4980,0
|
|
20241202,164100,482926560,4980,4980,4980,4980,0
|
|
20241202,164000,482926560,4980,4980,4980,4980,0
|
|
20241202,163900,482926560,4980,4980,4980,4980,0
|
|
20241202,163800,482926560,4980,4980,4980,4980,0
|
|
20241202,163700,482926560,4980,4980,4980,4980,0
|
|
20241202,163600,482926560,4980,4980,4980,4980,0
|
|
20241202,163500,482926560,4980,4980,4980,4980,0
|
|
20241202,163400,482926560,4980,4980,4980,4980,0
|
|
20241202,163300,482926560,4980,4980,4980,4980,0
|
|
20241202,163200,482926560,4980,4980,4980,4980,1139
|
|
20241202,163100,482926560,4980,4980,4980,4980,0
|
|
20241202,163000,482926560,4980,4980,4980,4980,0
|
|
20241202,162900,482926560,4980,4980,4980,4980,0
|
|
20241202,162800,482926560,4980,4980,4980,4980,0
|
|
20241202,162700,482926560,4980,4980,4980,4980,0
|
|
20241202,162600,482926560,4980,4980,4980,4980,0
|
|
20241202,162500,482926560,4980,4980,4980,4980,0
|
|
20241202,162400,482926560,4980,4980,4980,4980,0
|
|
20241202,162300,482926560,4980,4980,4980,4980,0
|
|
20241202,162200,482926560,4980,4980,4980,4980,0
|
|
20241202,162100,482926560,4980,4980,4980,4980,0
|
|
20241202,162000,482926560,4980,4980,4980,4980,0
|
|
20241202,161900,482926560,4980,4980,4980,4980,0
|
|
20241202,161800,482926560,4980,4980,4980,4980,0
|
|
20241202,161700,482926560,4980,4980,4980,4980,0
|
|
20241202,161600,482926560,4980,4980,4980,4980,0
|
|
20241202,161500,482926560,4980,4980,4980,4980,0
|
|
20241202,161400,482926560,4980,4980,4980,4980,0
|
|
20241202,161300,482926560,4980,4980,4980,4980,0
|
|
20241202,161200,482926560,4980,4980,4980,4980,0
|
|
20241202,161100,482926560,4980,4980,4980,4980,0
|
|
20241202,161000,482926560,4980,4980,4980,4980,0
|
|
20241202,160900,482926560,4980,4980,4980,4980,0
|
|
20241202,160800,482926560,4980,4980,4980,4980,0
|
|
20241202,160700,482926560,4980,4980,4980,4980,0
|
|
20241202,160600,482926560,4980,4980,4980,4980,0
|
|
20241202,160500,482926560,4980,4980,4980,4980,0
|
|
20241202,160400,482926560,4980,4980,4980,4980,0
|
|
20241202,160300,482926560,4980,4980,4980,4980,0
|
|
20241202,160200,482926560,4980,4980,4980,4980,1139
|
|
20241202,160100,482926560,4980,4980,4980,4980,0
|
|
20241202,160000,482926560,4980,4980,4980,4980,0
|
|
20241202,155900,482926560,4980,4980,4980,4980,0
|
|
20241202,155800,482926560,4980,4980,4980,4980,0
|
|
20241202,155700,482926560,4980,4980,4980,4980,0
|
|
20241202,155600,482926560,4980,4980,4980,4980,0
|
|
20241202,155500,482926560,4980,4980,4980,4980,0
|
|
20241202,155400,482926560,4980,4980,4980,4980,0
|
|
20241202,155300,482926560,4980,4980,4980,4980,0
|
|
20241202,155200,482926560,4980,4980,4980,4980,0
|
|
20241202,155100,482926560,4980,4980,4980,4980,0
|
|
20241202,155000,482926560,4980,4980,4980,4980,0
|
|
20241202,154900,482926560,4980,4980,4980,4980,0
|
|
20241202,154800,482926560,4980,4980,4980,4980,0
|
|
20241202,154700,482926560,4980,4980,4980,4980,0
|
|
20241202,154600,482926560,4980,4980,4980,4980,0
|
|
20241202,154500,482926560,4980,4980,4980,4980,0
|
|
20241202,154400,482926560,4980,4980,4980,4980,0
|
|
20241202,154300,482926560,4980,4980,4980,4980,0
|
|
20241202,154200,482926560,4980,4980,4980,4980,0
|
|
20241202,154100,482926560,4980,4980,4980,4980,0
|
|
20241202,154000,482926560,4980,4980,4980,4980,0
|
|
20241202,153900,482926560,4980,4980,4980,4980,0
|
|
20241202,153800,482926560,4980,4980,4980,4980,0
|
|
20241202,153700,482926560,4980,4980,4980,4980,0
|
|
20241202,153600,482926560,4980,4980,4980,4980,0
|
|
20241202,153500,482926560,4980,4980,4980,4980,0
|
|
20241202,153400,482926560,4980,4980,4980,4980,0
|
|
20241202,153300,482926560,4980,4980,4980,4980,0
|
|
20241202,153200,482926560,4980,4980,4980,4980,1139
|
|
20241202,153100,482926560,4980,4980,4980,4980,0
|
|
20241202,153000,482926560,4980,4980,4980,4980,1139
|
|
20241202,152900,477254340,4990,4990,4990,4990,0
|
|
20241202,152800,477254340,4990,4990,4990,4990,0
|
|
20241202,152700,477254340,4990,4990,4990,4990,0
|
|
20241202,152600,477254340,4990,4990,4990,4990,0
|
|
20241202,152500,477254340,4990,4990,4990,4990,0
|
|
20241202,152400,477254340,4990,4990,4990,4990,0
|
|
20241202,152300,477254340,4990,4990,4990,4990,0
|
|
20241202,152200,477254340,4990,4990,4990,4990,0
|
|
20241202,152100,477254340,4990,4990,4990,4990,0
|
|
20241202,152000,477254340,4990,4990,4990,4990,0
|
|
20241202,151900,477254340,4990,4980,4990,4980,101
|
|
20241202,151800,476751210,4990,4990,4990,4980,1841
|
|
20241202,151700,467574080,4990,4990,4990,4985,170
|
|
20241202,151600,466726580,4985,4990,4990,4985,13
|
|
20241202,151500,466661725,4995,4995,4995,4995,11
|
|
20241202,151400,466606780,4995,4995,4995,4995,0
|
|
20241202,151300,466606780,4995,4985,4995,4985,410
|
|
20241202,151200,464562890,4995,4995,4995,4985,12
|
|
20241202,151100,464503010,4995,4990,4995,4985,699
|
|
20241202,151000,461017335,4990,4990,4990,4990,40
|
|
20241202,150900,460817735,4985,4990,4990,4985,3
|
|
20241202,150800,460802775,4990,4990,4990,4990,930
|
|
20241202,150700,456162075,4995,4995,4995,4995,10
|
|
20241202,150600,456112125,4995,4995,4995,4995,1
|
|
20241202,150500,456107130,4995,4995,4995,4995,0
|
|
20241202,150400,456107130,4995,4995,4995,4995,0
|
|
20241202,150300,456107130,4995,4990,4995,4990,15
|
|
20241202,150200,456032275,4995,4995,4995,4995,1
|
|
20241202,150100,456027280,4995,4995,4995,4995,0
|
|
20241202,150000,456027280,4995,4995,4995,4995,1
|
|
20241202,145900,456022285,4990,4990,4990,4990,35
|
|
20241202,145800,455847635,4990,4990,4990,4990,0
|
|
20241202,145700,455847635,4990,4990,4990,4990,0
|
|
20241202,145600,455847635,4990,4990,4990,4990,0
|
|
20241202,145500,455847635,4990,4990,4990,4990,500
|
|
20241202,145400,453352635,4990,4990,4990,4990,0
|
|
20241202,145300,453352635,4990,4990,4990,4990,401
|
|
20241202,145200,451351645,4995,4995,4995,4995,0
|
|
20241202,145100,451351645,4995,4995,4995,4995,0
|
|
20241202,145000,451351645,4995,4995,4995,4995,1
|
|
20241202,144900,451346650,4990,4990,4990,4990,472
|
|
20241202,144800,448991370,4990,4990,4990,4990,0
|
|
20241202,144700,448991370,4990,4990,4990,4990,0
|
|
20241202,144600,448991370,4990,4990,4990,4990,0
|
|
20241202,144500,448991370,4990,4990,4990,4990,103
|
|
20241202,144400,448477400,4990,4990,4990,4990,1907
|
|
20241202,144300,438961470,4990,4990,4990,4990,0
|
|
20241202,144200,438961470,4990,4990,4990,4990,80
|
|
20241202,144100,438562270,4990,4990,4990,4990,0
|
|
20241202,144000,438562270,4990,4990,4990,4990,0
|
|
20241202,143900,438562270,4990,4990,4990,4990,0
|
|
20241202,143800,438562270,4990,4990,4990,4990,10
|
|
20241202,143700,438512370,4985,4985,4985,4985,0
|
|
20241202,143600,438512370,4985,4985,4985,4985,0
|
|
20241202,143500,438512370,4985,4985,4985,4985,0
|
|
20241202,143400,438512370,4985,4990,4990,4985,141
|
|
20241202,143300,437809480,4990,4990,4990,4990,0
|
|
20241202,143200,437809480,4990,4990,4990,4990,39
|
|
20241202,143100,437614870,4990,4990,4990,4990,17
|
|
20241202,143000,437530040,4990,4990,4990,4990,12
|
|
20241202,142900,437470160,4980,4980,4980,4980,0
|
|
20241202,142800,437470160,4980,4980,4980,4980,4
|
|
20241202,142700,437450240,4990,4980,4990,4980,6
|
|
20241202,142600,437420350,4980,4980,4980,4980,0
|
|
20241202,142500,437420350,4980,4985,4985,4980,18
|
|
20241202,142400,437330695,4985,4985,4985,4985,3
|
|
20241202,142300,437315740,4980,4980,4980,4980,0
|
|
20241202,142200,437315740,4980,4980,4980,4980,0
|
|
20241202,142100,437315740,4980,4980,4980,4980,5
|
|
20241202,142000,437290840,4985,4985,4985,4985,0
|
|
20241202,141900,437290840,4985,4985,4985,4985,0
|
|
20241202,141800,437290840,4985,4985,4985,4985,0
|
|
20241202,141700,437290840,4985,4985,4985,4985,0
|
|
20241202,141600,437290840,4985,4985,4985,4985,0
|
|
20241202,141500,437290840,4985,4975,4985,4975,286
|
|
20241202,141400,435867980,4990,4990,4990,4975,352
|
|
20241202,141300,434116750,4970,4970,4970,4970,0
|
|
20241202,141200,434116750,4970,4970,4970,4970,0
|
|
20241202,141100,434116750,4970,4975,4975,4970,250
|
|
20241202,141000,432874140,4975,4980,4980,4975,300
|
|
20241202,140900,431381635,4980,4985,4985,4980,140
|
|
20241202,140800,430684185,4990,4990,4990,4990,0
|
|
20241202,140700,430684185,4990,4990,4990,4990,199
|
|
20241202,140600,429691175,4995,4995,4995,4995,0
|
|
20241202,140500,429691175,4995,4995,4995,4995,4
|
|
20241202,140400,429671195,4995,4995,4995,4995,0
|
|
20241202,140300,429671195,4995,4995,4995,4995,0
|
|
20241202,140200,429671195,4995,4995,4995,4995,10
|
|
20241202,140100,429621245,4995,4995,4995,4995,1
|
|
20241202,140000,429616250,4995,4995,4995,4995,0
|
|
20241202,135900,429616250,4995,4995,4995,4995,0
|
|
20241202,135800,429616250,4995,4995,4995,4995,0
|
|
20241202,135700,429616250,4995,4995,4995,4995,0
|
|
20241202,135600,429616250,4995,4995,4995,4995,0
|
|
20241202,135500,429616250,4995,4995,4995,4995,0
|
|
20241202,135400,429616250,4995,4995,4995,4995,0
|
|
20241202,135300,429616250,4995,4995,4995,4995,0
|
|
20241202,135200,429616250,4995,4995,4995,4995,0
|
|
20241202,135100,429616250,4995,4995,4995,4995,0
|
|
20241202,135000,429616250,4995,4995,4995,4995,1
|
|
20241202,134900,429611255,4995,4995,4995,4995,0
|
|
20241202,134800,429611255,4995,4995,4995,4995,1
|
|
20241202,134700,429606260,4995,4995,4995,4995,0
|
|
20241202,134600,429606260,4995,4995,4995,4995,2
|
|
20241202,134500,429596270,4995,4995,4995,4995,302
|
|
20241202,134400,428087780,4995,4995,4995,4995,0
|
|
20241202,134300,428087780,4995,4995,4995,4995,10
|
|
20241202,134200,428037830,4990,4990,4990,4990,0
|
|
20241202,134100,428037830,4990,4990,4990,4990,0
|
|
20241202,134000,428037830,4990,4990,4990,4990,0
|
|
20241202,133900,428037830,4990,4990,4990,4990,0
|
|
20241202,133800,428037830,4990,4990,4990,4990,0
|
|
20241202,133700,428037830,4990,4990,4990,4990,0
|
|
20241202,133600,428037830,4990,4990,4990,4990,135
|
|
20241202,133500,427364180,4990,4990,4990,4990,0
|
|
20241202,133400,427364180,4990,4990,4990,4990,0
|
|
20241202,133300,427364180,4990,4990,4990,4990,0
|
|
20241202,133200,427364180,4990,4990,4990,4990,0
|
|
20241202,133100,427364180,4990,4990,4990,4990,0
|
|
20241202,133000,427364180,4990,4990,4990,4990,0
|
|
20241202,132900,427364180,4990,4990,4990,4990,0
|
|
20241202,132800,427364180,4990,4990,4990,4990,0
|
|
20241202,132700,427364180,4990,4990,4990,4990,1550
|
|
20241202,132600,419629680,4990,4990,4990,4990,0
|
|
20241202,132500,419629680,4990,4990,4990,4990,30
|
|
20241202,132400,419479980,4965,4965,4965,4965,20
|
|
20241202,132300,419380680,4990,4990,4990,4990,0
|
|
20241202,132200,419380680,4990,4990,4990,4990,0
|
|
20241202,132100,419380680,4990,4990,4990,4990,0
|
|
20241202,132000,419380680,4990,4990,4990,4990,0
|
|
20241202,131900,419380680,4990,4990,4990,4990,0
|
|
20241202,131800,419380680,4990,4990,4990,4990,0
|
|
20241202,131700,419380680,4990,4990,4990,4990,10
|
|
20241202,131600,419330780,4990,4990,4990,4990,1
|
|
20241202,131500,419325790,4965,4965,4965,4965,0
|
|
20241202,131400,419325790,4965,4970,4970,4965,600
|
|
20241202,131300,416346090,4985,4985,4985,4985,400
|
|
20241202,131200,414352090,4985,4985,4985,4985,150
|
|
20241202,131100,413604340,4985,4985,4985,4985,0
|
|
20241202,131000,413604340,4985,4985,4985,4985,0
|
|
20241202,130900,413604340,4985,4985,4985,4985,0
|
|
20241202,130800,413604340,4985,4985,4985,4985,100
|
|
20241202,130700,413105840,4985,4985,4985,4985,0
|
|
20241202,130600,413105840,4985,4985,4985,4985,0
|
|
20241202,130500,413105840,4985,4985,4985,4985,0
|
|
20241202,130400,413105840,4985,4985,4985,4985,1
|
|
20241202,130300,413100855,4955,4955,4955,4955,0
|
|
20241202,130200,413100855,4955,4955,4955,4955,0
|
|
20241202,130100,413100855,4955,4980,4980,4955,6012
|
|
20241202,130000,383275350,4985,4985,4985,4985,1
|
|
20241202,125900,383270365,4985,4985,4985,4985,1
|
|
20241202,125800,383265380,4985,4985,4985,4985,0
|
|
20241202,125700,383265380,4985,4985,4985,4985,0
|
|
20241202,125600,383265380,4985,4985,4985,4985,1
|
|
20241202,125500,383260395,4980,4980,4980,4980,21
|
|
20241202,125400,383155815,4985,4980,4985,4980,21
|
|
20241202,125300,383051230,4980,4980,4980,4980,0
|
|
20241202,125200,383051230,4980,4980,4980,4980,0
|
|
20241202,125100,383051230,4980,4980,4980,4980,0
|
|
20241202,125000,383051230,4980,4980,4980,4980,0
|
|
20241202,124900,383051230,4980,4980,4980,4980,1000
|
|
20241202,124800,378071230,4980,4980,4980,4980,201
|
|
20241202,124700,377070250,4960,4960,4960,4960,0
|
|
20241202,124600,377070250,4960,4955,4960,4955,411
|
|
20241202,124500,375031695,4960,4960,4960,4960,176
|
|
20241202,124400,374158735,4985,4985,4985,4985,0
|
|
20241202,124300,374158735,4985,4985,4985,4985,0
|
|
20241202,124200,374158735,4985,4985,4985,4985,0
|
|
20241202,124100,374158735,4985,4955,4985,4955,5396
|
|
20241202,124000,347420655,4955,4995,4995,4955,16361
|
|
20241202,123900,266026985,5000,5000,5000,5000,0
|
|
20241202,123800,266026985,5000,5000,5000,5000,505
|
|
20241202,123700,263501985,5000,5000,5000,5000,0
|
|
20241202,123600,263501985,5000,5000,5000,5000,0
|
|
20241202,123500,263501985,5000,5000,5000,5000,0
|
|
20241202,123400,263501985,5000,5000,5000,5000,0
|
|
20241202,123300,263501985,5000,5000,5000,5000,0
|
|
20241202,123200,263501985,5000,5000,5000,5000,0
|
|
20241202,123100,263501985,5000,5000,5000,5000,200
|
|
20241202,123000,262501985,4990,4990,4990,4990,0
|
|
20241202,122900,262501985,4990,4990,4990,4990,0
|
|
20241202,122800,262501985,4990,4990,4990,4990,36
|
|
20241202,122700,262322345,5000,5000,5000,5000,68
|
|
20241202,122600,261982345,5000,5000,5000,5000,5
|
|
20241202,122500,261957345,4995,4995,4995,4995,632
|
|
20241202,122400,258800505,5000,5000,5000,5000,0
|
|
20241202,122300,258800505,5000,5000,5000,5000,0
|
|
20241202,122200,258800505,5000,5000,5000,5000,0
|
|
20241202,122100,258800505,5000,5000,5000,5000,0
|
|
20241202,122000,258800505,5000,5000,5000,5000,275
|
|
20241202,121900,257425505,5000,5000,5000,5000,125
|
|
20241202,121800,256800505,5000,5000,5000,5000,0
|
|
20241202,121700,256800505,5000,5000,5000,5000,0
|
|
20241202,121600,256800505,5000,5000,5000,5000,0
|
|
20241202,121500,256800505,5000,5000,5000,5000,0
|
|
20241202,121400,256800505,5000,5000,5000,5000,0
|
|
20241202,121300,256800505,5000,5000,5000,5000,478
|
|
20241202,121200,254410505,5000,5000,5000,5000,1440
|
|
20241202,121100,247210505,4995,4995,4995,4995,0
|
|
20241202,121000,247210505,4995,5000,5000,4995,130
|
|
20241202,120900,246560520,4995,4995,4995,4995,131
|
|
20241202,120800,245906175,4995,4995,4995,4995,90
|
|
20241202,120700,245456625,4995,4995,4995,4995,182
|
|
20241202,120600,244547535,4995,4995,4995,4995,0
|
|
20241202,120500,244547535,4995,4995,4995,4995,3
|
|
20241202,120400,244532550,4990,4990,4990,4990,0
|
|
20241202,120300,244532550,4990,4990,4990,4990,39
|
|
20241202,120200,244337940,4990,4990,4990,4990,0
|
|
20241202,120100,244337940,4990,4990,4990,4990,21
|
|
20241202,120000,244233150,4990,4990,4990,4990,979
|
|
20241202,115900,239347940,4995,4995,4995,4995,150
|
|
20241202,115800,238598690,4995,4990,4995,4990,729
|
|
20241202,115700,234960955,4985,4985,4985,4985,0
|
|
20241202,115600,234960955,4985,4985,4985,4985,0
|
|
20241202,115500,234960955,4985,4985,4985,4985,1
|
|
20241202,115400,234955970,4990,4990,4990,4990,0
|
|
20241202,115300,234955970,4990,4990,4990,4990,50
|
|
20241202,115200,234706470,4990,4990,4990,4990,4
|
|
20241202,115100,234686510,4990,4990,4990,4990,0
|
|
20241202,115000,234686510,4990,4990,4990,4990,0
|
|
20241202,114900,234686510,4990,4990,4990,4990,0
|
|
20241202,114800,234686510,4990,4990,4990,4990,0
|
|
20241202,114700,234686510,4990,4990,4990,4990,0
|
|
20241202,114600,234686510,4990,4990,4990,4990,0
|
|
20241202,114500,234686510,4990,4990,4990,4990,1585
|
|
20241202,114400,226777360,4995,4995,4995,4995,0
|
|
20241202,114300,226777360,4995,4995,4995,4995,0
|
|
20241202,114200,226777360,4995,4995,4995,4995,0
|
|
20241202,114100,226777360,4995,4995,4995,4995,64
|
|
20241202,114000,226457680,4995,4995,4995,4995,0
|
|
20241202,113900,226457680,4995,4995,4995,4995,0
|
|
20241202,113800,226457680,4995,4995,4995,4995,0
|
|
20241202,113700,226457680,4995,4995,4995,4995,0
|
|
20241202,113600,226457680,4995,4995,4995,4995,0
|
|
20241202,113500,226457680,4995,4995,4995,4995,144
|
|
20241202,113400,225738400,4995,4995,4995,4995,1
|
|
20241202,113300,225733405,4995,4995,4995,4995,30
|
|
20241202,113200,225583555,4995,4995,4995,4995,0
|
|
20241202,113100,225583555,4995,4995,4995,4995,15
|
|
20241202,113000,225508630,4995,4995,4995,4995,16
|
|
20241202,112900,225428710,4995,4995,4995,4995,10
|
|
20241202,112800,225378760,4995,4995,4995,4995,0
|
|
20241202,112700,225378760,4995,4995,4995,4995,0
|
|
20241202,112600,225378760,4995,4995,4995,4995,4
|
|
20241202,112500,225358780,4995,4995,4995,4995,0
|
|
20241202,112400,225358780,4995,4995,4995,4995,989
|
|
20241202,112300,220418725,5000,5000,5000,5000,0
|
|
20241202,112200,220418725,5000,5000,5000,5000,10
|
|
20241202,112100,220368725,5000,5000,5000,5000,5
|
|
20241202,112000,220343725,4995,4995,4995,4995,0
|
|
20241202,111900,220343725,4995,4995,4995,4995,2024
|
|
20241202,111800,210233845,4995,4995,4995,4995,0
|
|
20241202,111700,210233845,4995,4995,4995,4995,0
|
|
20241202,111600,210233845,4995,5000,5000,4995,2
|
|
20241202,111500,210223850,4995,4995,4995,4995,4
|
|
20241202,111400,210203870,5000,5000,5000,5000,0
|
|
20241202,111300,210203870,5000,5000,5000,5000,230
|
|
20241202,111200,209053870,4995,4995,4995,4995,0
|
|
20241202,111100,209053870,4995,4995,4995,4995,3
|
|
20241202,111000,209038885,4995,5000,5000,4995,138
|
|
20241202,110900,208348940,5000,5000,5000,5000,35
|
|
20241202,110800,208173940,5000,5000,5000,5000,7
|
|
20241202,110700,208138940,4995,4995,4995,4995,0
|
|
20241202,110600,208138940,4995,4995,4995,4995,0
|
|
20241202,110500,208138940,4995,4995,4995,4995,0
|
|
20241202,110400,208138940,4995,4995,4995,4995,0
|
|
20241202,110300,208138940,4995,4995,4995,4995,0
|
|
20241202,110200,208138940,4995,4995,4995,4995,0
|
|
20241202,110100,208138940,4995,4995,4995,4995,0
|
|
20241202,110000,208138940,4995,4995,4995,4995,0
|
|
20241202,105900,208138940,4995,4995,4995,4995,0
|
|
20241202,105800,208138940,4995,4995,4995,4995,10
|
|
20241202,105700,208088990,4995,4990,4995,4990,100
|
|
20241202,105600,207589985,4995,4995,4995,4995,1
|
|
20241202,105500,207584990,5000,5000,5000,5000,0
|
|
20241202,105400,207584990,5000,5000,5000,5000,2
|
|
20241202,105300,207574990,5000,5000,5000,5000,0
|
|
20241202,105200,207574990,5000,5000,5000,5000,2
|
|
20241202,105100,207564990,5000,5000,5000,5000,103
|
|
20241202,105000,207049990,5000,5000,5000,5000,77
|
|
20241202,104900,206664990,5000,5000,5000,5000,0
|
|
20241202,104800,206664990,5000,5000,5000,5000,101
|
|
20241202,104700,206159990,5000,5000,5000,5000,9
|
|
20241202,104600,206114990,5000,5000,5000,5000,1
|
|
20241202,104500,206109990,4995,4995,4995,4995,0
|
|
20241202,104400,206109990,4995,4995,4995,4995,0
|
|
20241202,104300,206109990,4995,5010,5010,4995,347
|
|
20241202,104200,204376090,5020,5020,5020,5020,0
|
|
20241202,104100,204376090,5020,5020,5020,5020,149
|
|
20241202,104000,203628110,5010,5010,5010,5010,0
|
|
20241202,103900,203628110,5010,5010,5010,5010,0
|
|
20241202,103800,203628110,5010,5010,5010,5010,0
|
|
20241202,103700,203628110,5010,5010,5010,5010,0
|
|
20241202,103600,203628110,5010,5010,5010,5010,0
|
|
20241202,103500,203628110,5010,5000,5010,5000,101
|
|
20241202,103400,203123010,4990,4990,4990,4990,0
|
|
20241202,103300,203123010,4990,4990,4990,4990,76
|
|
20241202,103200,202743770,4990,4990,4990,4990,10
|
|
20241202,103100,202693870,4990,4995,4995,4990,1915
|
|
20241202,103000,193133985,4995,4995,4995,4995,20
|
|
20241202,102900,193034085,4995,4995,4995,4995,20
|
|
20241202,102800,192934185,4995,4995,4995,4995,0
|
|
20241202,102700,192934185,4995,4995,4995,4995,58
|
|
20241202,102600,192644475,4995,4995,4995,4995,1907
|
|
20241202,102500,183119010,4995,4995,4995,4995,0
|
|
20241202,102400,183119010,4995,4995,4995,4995,9
|
|
20241202,102300,183074055,4995,4995,4995,4995,1
|
|
20241202,102200,183069060,4990,4990,4990,4990,24
|
|
20241202,102100,182949300,4995,4990,4995,4990,53
|
|
20241202,102000,182684580,4995,4995,4995,4995,50
|
|
20241202,101900,182434830,4990,4995,4995,4990,2000
|
|
20241202,101800,172450590,4995,5000,5000,4995,1000
|
|
20241202,101700,167451955,5000,5000,5000,5000,0
|
|
20241202,101600,167451955,5000,5000,5000,5000,0
|
|
20241202,101500,167451955,5000,5010,5010,5000,1440
|
|
20241202,101400,160250445,5020,5030,5030,5020,759
|
|
20241202,101300,156439265,5030,5030,5030,5030,0
|
|
20241202,101200,156439265,5030,5030,5030,5030,0
|
|
20241202,101100,156439265,5030,5030,5030,5030,10
|
|
20241202,101000,156388965,5030,5030,5030,5030,126
|
|
20241202,100900,155755185,5030,5030,5030,5030,0
|
|
20241202,100800,155755185,5030,5030,5030,5030,10
|
|
20241202,100700,155704885,5030,5020,5030,5020,448
|
|
20241202,100600,153454925,5010,5010,5010,5010,0
|
|
20241202,100500,153454925,5010,5010,5010,5010,0
|
|
20241202,100400,153454925,5010,5010,5010,5010,90
|
|
20241202,100300,153004025,5020,5020,5020,5020,586
|
|
20241202,100200,150062305,5010,5010,5010,5010,6
|
|
20241202,100100,150032245,5010,5010,5010,5010,0
|
|
20241202,100000,150032245,5010,5010,5010,5010,0
|
|
20241202,095900,150032245,5010,5010,5010,5000,118
|
|
20241202,095800,149441245,5020,5020,5020,5020,44
|
|
20241202,095700,149220365,5020,5020,5020,5020,0
|
|
20241202,095600,149220365,5020,5020,5020,5020,1000
|
|
20241202,095500,144200365,5020,5020,5020,5020,0
|
|
20241202,095400,144200365,5020,5020,5020,5020,0
|
|
20241202,095300,144200365,5020,5020,5020,5020,20
|
|
20241202,095200,144099965,5020,5020,5020,5020,0
|
|
20241202,095100,144099965,5020,5020,5020,5020,0
|
|
20241202,095000,144099965,5020,4995,5020,4995,387
|
|
20241202,094900,142166875,4995,4995,4995,4995,68
|
|
20241202,094800,141827215,4995,4990,4995,4990,1229
|
|
20241202,094700,135693360,4995,4995,4995,4995,1261
|
|
20241202,094600,129394665,4995,4990,4995,4985,859
|
|
20241202,094500,125104165,5000,5000,5020,4995,3144
|
|
20241202,094400,109385010,5000,5020,5020,5000,1002
|
|
20241202,094300,104374970,5020,5020,5020,5020,10
|
|
20241202,094200,104324770,5010,5010,5010,5010,4
|
|
20241202,094100,104304730,5000,5010,5010,5000,2501
|
|
20241202,094000,91777870,5020,5020,5020,5020,0
|
|
20241202,093900,91777870,5020,5020,5020,5020,0
|
|
20241202,093800,91777870,5020,5020,5020,5020,5
|
|
20241202,093700,91752770,5010,5010,5010,5010,0
|
|
20241202,093600,91752770,5010,5010,5010,5010,695
|
|
20241202,093500,88270820,5020,5020,5020,5020,319
|
|
20241202,093400,86669440,5010,5000,5010,5000,2935
|
|
20241202,093300,71992440,5010,5020,5020,5010,5409
|
|
20241202,093200,44892920,5020,5020,5020,5020,0
|
|
20241202,093100,44892920,5020,5020,5020,5020,186
|
|
20241202,093000,43959200,5020,5030,5030,5020,327
|
|
20241202,092900,42315650,5030,5020,5030,5020,1302
|
|
20241202,092800,35776160,5020,5010,5020,5010,26
|
|
20241202,092700,35645850,5020,5020,5020,5020,2068
|
|
20241202,092600,25264490,5020,5030,5030,5020,2127
|
|
20241202,092500,14568680,5040,5040,5040,5040,40
|
|
20241202,092400,14367080,5040,5040,5040,5040,0
|
|
20241202,092300,14367080,5040,5040,5040,5040,1
|
|
20241202,092200,14362040,5040,5050,5050,5040,30
|
|
20241202,092100,14210770,5040,5040,5040,5040,0
|
|
20241202,092000,14210770,5040,5040,5040,5040,0
|
|
20241202,091900,14210770,5040,5040,5040,5040,44
|
|
20241202,091800,13989010,5050,5050,5050,5050,97
|
|
20241202,091700,13499160,5050,5050,5050,5050,0
|
|
20241202,091600,13499160,5050,5050,5050,5050,7
|
|
20241202,091500,13463810,5080,5080,5080,5080,60
|
|
20241202,091400,13159010,5080,5080,5080,5080,1
|
|
20241202,091300,13153930,5060,5060,5060,5060,3
|
|
20241202,091200,13138750,5060,5060,5060,5060,0
|
|
20241202,091100,13138750,5060,5060,5060,5060,1
|
|
20241202,091000,13133690,5070,5070,5070,5070,128
|
|
20241202,090900,12484730,5100,5100,5100,5100,0
|
|
20241202,090800,12484730,5100,5100,5100,5100,0
|
|
20241202,090700,12484730,5100,5100,5100,5100,0
|
|
20241202,090600,12484730,5100,5100,5100,5100,0
|
|
20241202,090500,12484730,5100,5060,5100,5060,1014
|
|
20241202,090400,7321080,5080,5080,5080,5070,742
|
|
20241202,090300,3551740,5080,5080,5080,5080,263
|
|
20241202,090200,2215700,5080,5080,5080,5080,394
|
|
20241202,090100,214180,5090,5090,5090,5090,2
|
|
20241202,090000,204000,5100,5100,5100,5100,40
|