636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,193300,410820170,4920,4920,4920,4920,2237
|
|
20241113,193200,410820170,4920,4920,4920,4920,0
|
|
20241113,193100,410820170,4920,4920,4920,4920,0
|
|
20241113,193000,410820170,4920,4920,4920,4920,0
|
|
20241113,192900,410820170,4920,4920,4920,4920,0
|
|
20241113,192800,410820170,4920,4920,4920,4920,0
|
|
20241113,192700,410820170,4920,4920,4920,4920,0
|
|
20241113,192600,410820170,4920,4920,4920,4920,0
|
|
20241113,192500,410820170,4920,4920,4920,4920,0
|
|
20241113,192400,410820170,4920,4920,4920,4920,0
|
|
20241113,192300,410820170,4920,4920,4920,4920,0
|
|
20241113,192200,410820170,4920,4920,4920,4920,0
|
|
20241113,192100,410820170,4920,4920,4920,4920,0
|
|
20241113,192000,410820170,4920,4920,4920,4920,0
|
|
20241113,191900,410820170,4920,4920,4920,4920,0
|
|
20241113,191800,410820170,4920,4920,4920,4920,0
|
|
20241113,191700,410820170,4920,4920,4920,4920,0
|
|
20241113,191600,410820170,4920,4920,4920,4920,0
|
|
20241113,191500,410820170,4920,4920,4920,4920,0
|
|
20241113,191400,410820170,4920,4920,4920,4920,0
|
|
20241113,191300,410820170,4920,4920,4920,4920,0
|
|
20241113,191200,410820170,4920,4920,4920,4920,0
|
|
20241113,191100,410820170,4920,4920,4920,4920,0
|
|
20241113,191000,410820170,4920,4920,4920,4920,0
|
|
20241113,190900,410820170,4920,4920,4920,4920,0
|
|
20241113,190800,410820170,4920,4920,4920,4920,0
|
|
20241113,190700,410820170,4920,4920,4920,4920,0
|
|
20241113,190600,410820170,4920,4920,4920,4920,0
|
|
20241113,190500,410820170,4920,4920,4920,4920,0
|
|
20241113,190400,410820170,4920,4920,4920,4920,0
|
|
20241113,190300,410820170,4920,4920,4920,4920,2237
|
|
20241113,190200,410820170,4920,4920,4920,4920,0
|
|
20241113,190100,410820170,4920,4920,4920,4920,0
|
|
20241113,190000,410820170,4920,4920,4920,4920,0
|
|
20241113,185900,410820170,4920,4920,4920,4920,0
|
|
20241113,185800,410820170,4920,4920,4920,4920,0
|
|
20241113,185700,410820170,4920,4920,4920,4920,0
|
|
20241113,185600,410820170,4920,4920,4920,4920,0
|
|
20241113,185500,410820170,4920,4920,4920,4920,0
|
|
20241113,185400,410820170,4920,4920,4920,4920,0
|
|
20241113,185300,410820170,4920,4920,4920,4920,0
|
|
20241113,185200,410820170,4920,4920,4920,4920,0
|
|
20241113,185100,410820170,4920,4920,4920,4920,0
|
|
20241113,185000,410820170,4920,4920,4920,4920,0
|
|
20241113,184900,410820170,4920,4920,4920,4920,0
|
|
20241113,184800,410820170,4920,4920,4920,4920,0
|
|
20241113,184700,410820170,4920,4920,4920,4920,0
|
|
20241113,184600,410820170,4920,4920,4920,4920,0
|
|
20241113,184500,410820170,4920,4920,4920,4920,0
|
|
20241113,184400,410820170,4920,4920,4920,4920,0
|
|
20241113,184300,410820170,4920,4920,4920,4920,0
|
|
20241113,184200,410820170,4920,4920,4920,4920,0
|
|
20241113,184100,410820170,4920,4920,4920,4920,0
|
|
20241113,184000,410820170,4920,4920,4920,4920,0
|
|
20241113,183900,410820170,4920,4920,4920,4920,0
|
|
20241113,183800,410820170,4920,4920,4920,4920,0
|
|
20241113,183700,410820170,4920,4920,4920,4920,0
|
|
20241113,183600,410820170,4920,4920,4920,4920,0
|
|
20241113,183500,410820170,4920,4920,4920,4920,0
|
|
20241113,183400,410820170,4920,4920,4920,4920,0
|
|
20241113,183300,410820170,4920,4920,4920,4920,2237
|
|
20241113,183200,410820170,4920,4920,4920,4920,0
|
|
20241113,183100,410820170,4920,4920,4920,4920,0
|
|
20241113,183000,410820170,4920,4920,4920,4920,0
|
|
20241113,182900,410820170,4920,4920,4920,4920,0
|
|
20241113,182800,410820170,4920,4920,4920,4920,0
|
|
20241113,182700,410820170,4920,4920,4920,4920,0
|
|
20241113,182600,410820170,4920,4920,4920,4920,0
|
|
20241113,182500,410820170,4920,4920,4920,4920,0
|
|
20241113,182400,410820170,4920,4920,4920,4920,0
|
|
20241113,182300,410820170,4920,4920,4920,4920,0
|
|
20241113,182200,410820170,4920,4920,4920,4920,0
|
|
20241113,182100,410820170,4920,4920,4920,4920,0
|
|
20241113,182000,410820170,4920,4920,4920,4920,0
|
|
20241113,181900,410820170,4920,4920,4920,4920,0
|
|
20241113,181800,410820170,4920,4920,4920,4920,0
|
|
20241113,181700,410820170,4920,4920,4920,4920,0
|
|
20241113,181600,410820170,4920,4920,4920,4920,0
|
|
20241113,181500,410820170,4920,4920,4920,4920,0
|
|
20241113,181400,410820170,4920,4920,4920,4920,0
|
|
20241113,181300,410820170,4920,4920,4920,4920,0
|
|
20241113,181200,410820170,4920,4920,4920,4920,0
|
|
20241113,181100,410820170,4920,4920,4920,4920,0
|
|
20241113,181000,410820170,4920,4920,4920,4920,0
|
|
20241113,180900,410820170,4920,4920,4920,4920,0
|
|
20241113,180800,410820170,4920,4920,4920,4920,0
|
|
20241113,180700,410820170,4920,4920,4920,4920,0
|
|
20241113,180600,410820170,4920,4920,4920,4920,0
|
|
20241113,180500,410820170,4920,4920,4920,4920,0
|
|
20241113,180400,410820170,4920,4920,4920,4920,0
|
|
20241113,180300,410820170,4920,4920,4920,4920,2237
|
|
20241113,180200,410820170,4920,4920,4920,4920,0
|
|
20241113,180100,410820170,4920,4920,4920,4920,0
|
|
20241113,180000,410820170,4920,4920,4920,4920,0
|
|
20241113,175900,410820170,4920,4920,4920,4920,0
|
|
20241113,175800,410820170,4920,4920,4920,4920,0
|
|
20241113,175700,410820170,4920,4920,4920,4920,0
|
|
20241113,175600,410820170,4920,4920,4920,4920,0
|
|
20241113,175500,410820170,4920,4920,4920,4920,0
|
|
20241113,175400,410820170,4920,4920,4920,4920,0
|
|
20241113,175300,410820170,4920,4920,4920,4920,0
|
|
20241113,175200,410820170,4920,4920,4920,4920,0
|
|
20241113,175100,410820170,4920,4920,4920,4920,0
|
|
20241113,175000,410820170,4920,4920,4920,4920,0
|
|
20241113,174900,410820170,4920,4920,4920,4920,0
|
|
20241113,174800,410820170,4920,4920,4920,4920,0
|
|
20241113,174700,410820170,4920,4920,4920,4920,0
|
|
20241113,174600,410820170,4920,4920,4920,4920,0
|
|
20241113,174500,410820170,4920,4920,4920,4920,0
|
|
20241113,174400,410820170,4920,4920,4920,4920,0
|
|
20241113,174300,410820170,4920,4920,4920,4920,0
|
|
20241113,174200,410820170,4920,4920,4920,4920,0
|
|
20241113,174100,410820170,4920,4920,4920,4920,0
|
|
20241113,174000,410820170,4920,4920,4920,4920,0
|
|
20241113,173900,410820170,4920,4920,4920,4920,0
|
|
20241113,173800,410820170,4920,4920,4920,4920,0
|
|
20241113,173700,410820170,4920,4920,4920,4920,0
|
|
20241113,173600,410820170,4920,4920,4920,4920,0
|
|
20241113,173500,410820170,4920,4920,4920,4920,0
|
|
20241113,173400,410820170,4920,4920,4920,4920,0
|
|
20241113,173300,410820170,4920,4920,4920,4920,2237
|
|
20241113,173200,410820170,4920,4920,4920,4920,0
|
|
20241113,173100,410820170,4920,4920,4920,4920,0
|
|
20241113,173000,410820170,4920,4920,4920,4920,0
|
|
20241113,172900,410820170,4920,4920,4920,4920,0
|
|
20241113,172800,410820170,4920,4920,4920,4920,0
|
|
20241113,172700,410820170,4920,4920,4920,4920,0
|
|
20241113,172600,410820170,4920,4920,4920,4920,0
|
|
20241113,172500,410820170,4920,4920,4920,4920,0
|
|
20241113,172400,410820170,4920,4920,4920,4920,0
|
|
20241113,172300,410820170,4920,4920,4920,4920,0
|
|
20241113,172200,410820170,4920,4920,4920,4920,0
|
|
20241113,172100,410820170,4920,4920,4920,4920,0
|
|
20241113,172000,410820170,4920,4920,4920,4920,0
|
|
20241113,171900,410820170,4920,4920,4920,4920,0
|
|
20241113,171800,410820170,4920,4920,4920,4920,0
|
|
20241113,171700,410820170,4920,4920,4920,4920,0
|
|
20241113,171600,410820170,4920,4920,4920,4920,0
|
|
20241113,171500,410820170,4920,4920,4920,4920,0
|
|
20241113,171400,410820170,4920,4920,4920,4920,0
|
|
20241113,171300,410820170,4920,4920,4920,4920,0
|
|
20241113,171200,410820170,4920,4920,4920,4920,0
|
|
20241113,171100,410820170,4920,4920,4920,4920,0
|
|
20241113,171000,410820170,4920,4920,4920,4920,0
|
|
20241113,170900,410820170,4920,4920,4920,4920,0
|
|
20241113,170800,410820170,4920,4920,4920,4920,0
|
|
20241113,170700,410820170,4920,4920,4920,4920,0
|
|
20241113,170600,410820170,4920,4920,4920,4920,0
|
|
20241113,170500,410820170,4920,4920,4920,4920,0
|
|
20241113,170400,410820170,4920,4920,4920,4920,0
|
|
20241113,170300,410820170,4920,4920,4920,4920,2237
|
|
20241113,170200,410820170,4920,4920,4920,4920,0
|
|
20241113,170100,410820170,4920,4920,4920,4920,0
|
|
20241113,170000,410820170,4920,4920,4920,4920,0
|
|
20241113,165900,410820170,4920,4920,4920,4920,0
|
|
20241113,165800,410820170,4920,4920,4920,4920,0
|
|
20241113,165700,410820170,4920,4920,4920,4920,0
|
|
20241113,165600,410820170,4920,4920,4920,4920,0
|
|
20241113,165500,410820170,4920,4920,4920,4920,0
|
|
20241113,165400,410820170,4920,4920,4920,4920,0
|
|
20241113,165300,410820170,4920,4920,4920,4920,0
|
|
20241113,165200,410820170,4920,4920,4920,4920,0
|
|
20241113,165100,410820170,4920,4920,4920,4920,0
|
|
20241113,165000,410820170,4920,4920,4920,4920,0
|
|
20241113,164900,410820170,4920,4920,4920,4920,0
|
|
20241113,164800,410820170,4920,4920,4920,4920,0
|
|
20241113,164700,410820170,4920,4920,4920,4920,0
|
|
20241113,164600,410820170,4920,4920,4920,4920,0
|
|
20241113,164500,410820170,4920,4920,4920,4920,0
|
|
20241113,164400,410820170,4920,4920,4920,4920,0
|
|
20241113,164300,410820170,4920,4920,4920,4920,0
|
|
20241113,164200,410820170,4920,4920,4920,4920,0
|
|
20241113,164100,410820170,4920,4920,4920,4920,0
|
|
20241113,164000,410820170,4920,4920,4920,4920,0
|
|
20241113,163900,410820170,4920,4920,4920,4920,0
|
|
20241113,163800,410820170,4920,4920,4920,4920,0
|
|
20241113,163700,410820170,4920,4920,4920,4920,0
|
|
20241113,163600,410820170,4920,4920,4920,4920,0
|
|
20241113,163500,410820170,4920,4920,4920,4920,0
|
|
20241113,163400,410820170,4920,4920,4920,4920,0
|
|
20241113,163300,410820170,4920,4920,4920,4920,2237
|
|
20241113,163200,410820170,4920,4920,4920,4920,0
|
|
20241113,163100,410820170,4920,4920,4920,4920,0
|
|
20241113,163000,410820170,4920,4920,4920,4920,0
|
|
20241113,162900,410820170,4920,4920,4920,4920,0
|
|
20241113,162800,410820170,4920,4920,4920,4920,0
|
|
20241113,162700,410820170,4920,4920,4920,4920,0
|
|
20241113,162600,410820170,4920,4920,4920,4920,0
|
|
20241113,162500,410820170,4920,4920,4920,4920,0
|
|
20241113,162400,410820170,4920,4920,4920,4920,0
|
|
20241113,162300,410820170,4920,4920,4920,4920,0
|
|
20241113,162200,410820170,4920,4920,4920,4920,0
|
|
20241113,162100,410820170,4920,4920,4920,4920,0
|
|
20241113,162000,410820170,4920,4920,4920,4920,0
|
|
20241113,161900,410820170,4920,4920,4920,4920,0
|
|
20241113,161800,410820170,4920,4920,4920,4920,0
|
|
20241113,161700,410820170,4920,4920,4920,4920,0
|
|
20241113,161600,410820170,4920,4920,4920,4920,0
|
|
20241113,161500,410820170,4920,4920,4920,4920,0
|
|
20241113,161400,410820170,4920,4920,4920,4920,0
|
|
20241113,161300,410820170,4920,4920,4920,4920,0
|
|
20241113,161200,410820170,4920,4920,4920,4920,0
|
|
20241113,161100,410820170,4920,4920,4920,4920,0
|
|
20241113,161000,410820170,4920,4920,4920,4920,0
|
|
20241113,160900,410820170,4920,4920,4920,4920,0
|
|
20241113,160800,410820170,4920,4920,4920,4920,0
|
|
20241113,160700,410820170,4920,4920,4920,4920,0
|
|
20241113,160600,410820170,4920,4920,4920,4920,0
|
|
20241113,160500,410820170,4920,4920,4920,4920,0
|
|
20241113,160400,410820170,4920,4920,4920,4920,0
|
|
20241113,160300,410820170,4920,4920,4920,4920,2237
|
|
20241113,160200,410820170,4920,4920,4920,4920,0
|
|
20241113,160100,410820170,4920,4920,4920,4920,0
|
|
20241113,160000,410820170,4920,4920,4920,4920,0
|
|
20241113,155900,410820170,4920,4920,4920,4920,0
|
|
20241113,155800,410820170,4920,4920,4920,4920,0
|
|
20241113,155700,410820170,4920,4920,4920,4920,0
|
|
20241113,155600,410820170,4920,4920,4920,4920,0
|
|
20241113,155500,410820170,4920,4920,4920,4920,0
|
|
20241113,155400,410820170,4920,4920,4920,4920,0
|
|
20241113,155300,410820170,4920,4920,4920,4920,0
|
|
20241113,155200,410820170,4920,4920,4920,4920,0
|
|
20241113,155100,410820170,4920,4920,4920,4920,0
|
|
20241113,155000,410820170,4920,4920,4920,4920,0
|
|
20241113,154900,410820170,4920,4920,4920,4920,0
|
|
20241113,154800,410820170,4920,4920,4920,4920,0
|
|
20241113,154700,410820170,4920,4920,4920,4920,0
|
|
20241113,154600,410820170,4920,4920,4920,4920,0
|
|
20241113,154500,410820170,4920,4920,4920,4920,0
|
|
20241113,154400,410820170,4920,4920,4920,4920,0
|
|
20241113,154300,410820170,4920,4920,4920,4920,0
|
|
20241113,154200,410820170,4920,4920,4920,4920,0
|
|
20241113,154100,410820170,4920,4920,4920,4920,0
|
|
20241113,154000,410820170,4920,4920,4920,4920,0
|
|
20241113,153900,410820170,4920,4920,4920,4920,0
|
|
20241113,153800,410820170,4920,4920,4920,4920,0
|
|
20241113,153700,410820170,4920,4920,4920,4920,0
|
|
20241113,153600,410820170,4920,4920,4920,4920,0
|
|
20241113,153500,410820170,4920,4920,4920,4920,0
|
|
20241113,153400,410820170,4920,4920,4920,4920,0
|
|
20241113,153300,410820170,4920,4920,4920,4920,2237
|
|
20241113,153200,410820170,4920,4920,4920,4920,0
|
|
20241113,153100,410820170,4920,4920,4920,4920,0
|
|
20241113,153000,410820170,4920,4920,4920,4920,2237
|
|
20241113,152900,399814130,4900,4900,4900,4900,0
|
|
20241113,152800,399814130,4900,4900,4900,4900,0
|
|
20241113,152700,399814130,4900,4900,4900,4900,0
|
|
20241113,152600,399814130,4900,4900,4900,4900,0
|
|
20241113,152500,399814130,4900,4900,4900,4900,0
|
|
20241113,152400,399814130,4900,4900,4900,4900,0
|
|
20241113,152300,399814130,4900,4900,4900,4900,0
|
|
20241113,152200,399814130,4900,4900,4900,4900,0
|
|
20241113,152100,399814130,4900,4900,4900,4900,0
|
|
20241113,152000,399814130,4900,4900,4900,4900,0
|
|
20241113,151900,399814130,4900,4900,4900,4895,111
|
|
20241113,151800,399270280,4900,4900,4900,4900,13
|
|
20241113,151700,399206580,4900,4905,4905,4900,879
|
|
20241113,151600,394896725,4910,4910,4910,4910,0
|
|
20241113,151500,394896725,4910,4910,4910,4910,107
|
|
20241113,151400,394371355,4915,4915,4915,4915,0
|
|
20241113,151300,394371355,4915,4915,4915,4915,10
|
|
20241113,151200,394322205,4910,4910,4910,4910,57
|
|
20241113,151100,394042335,4915,4915,4915,4915,405
|
|
20241113,151000,392051760,4915,4915,4915,4915,31
|
|
20241113,150900,391899395,4915,4915,4915,4915,0
|
|
20241113,150800,391899395,4915,4915,4915,4915,0
|
|
20241113,150700,391899395,4915,4915,4915,4915,0
|
|
20241113,150600,391899395,4915,4915,4915,4915,0
|
|
20241113,150500,391899395,4915,4915,4915,4915,0
|
|
20241113,150400,391899395,4915,4915,4915,4915,0
|
|
20241113,150300,391899395,4915,4915,4915,4915,0
|
|
20241113,150200,391899395,4915,4925,4925,4915,175
|
|
20241113,150100,391039240,4925,4925,4925,4925,0
|
|
20241113,150000,391039240,4925,4925,4930,4925,29
|
|
20241113,145900,390896410,4915,4915,4915,4915,0
|
|
20241113,145800,390896410,4915,4915,4915,4915,0
|
|
20241113,145700,390896410,4915,4915,4915,4915,0
|
|
20241113,145600,390896410,4915,4915,4915,4915,0
|
|
20241113,145500,390896410,4915,4915,4915,4915,0
|
|
20241113,145400,390896410,4915,4915,4915,4915,0
|
|
20241113,145300,390896410,4915,4925,4930,4915,69
|
|
20241113,145200,390556260,4930,4920,4930,4920,26
|
|
20241113,145100,390428100,4930,4920,4930,4920,3
|
|
20241113,145000,390413325,4915,4915,4915,4915,0
|
|
20241113,144900,390413325,4915,4915,4915,4915,0
|
|
20241113,144800,390413325,4915,4915,4915,4915,0
|
|
20241113,144700,390413325,4915,4915,4915,4915,1
|
|
20241113,144600,390408410,4905,4905,4905,4905,409
|
|
20241113,144500,388402265,4910,4910,4910,4910,69
|
|
20241113,144400,388063475,4910,4910,4910,4910,78
|
|
20241113,144300,387680495,4910,4910,4910,4905,378
|
|
20241113,144200,385824535,4925,4925,4925,4925,325
|
|
20241113,144100,384223910,4915,4915,4915,4915,70
|
|
20241113,144000,383879860,4915,4915,4915,4915,0
|
|
20241113,143900,383879860,4915,4915,4915,4915,79
|
|
20241113,143800,383491575,4930,4930,4930,4930,0
|
|
20241113,143700,383491575,4930,4930,4930,4930,0
|
|
20241113,143600,383491575,4930,4930,4930,4930,0
|
|
20241113,143500,383491575,4930,4930,4930,4930,0
|
|
20241113,143400,383491575,4930,4930,4930,4930,0
|
|
20241113,143300,383491575,4930,4930,4930,4930,0
|
|
20241113,143200,383491575,4930,4930,4930,4930,0
|
|
20241113,143100,383491575,4930,4935,4935,4930,119
|
|
20241113,143000,382904780,4930,4925,4965,4925,9
|
|
20241113,142900,382860380,4920,4920,4920,4920,0
|
|
20241113,142800,382860380,4920,4920,4920,4920,1
|
|
20241113,142700,382855460,4920,4920,4920,4920,0
|
|
20241113,142600,382855460,4920,4920,4920,4920,0
|
|
20241113,142500,382855460,4920,4920,4920,4920,28
|
|
20241113,142400,382717700,4920,4920,4920,4920,1
|
|
20241113,142300,382712780,4915,4915,4915,4915,0
|
|
20241113,142200,382712780,4915,4915,4915,4915,0
|
|
20241113,142100,382712780,4915,4915,4915,4915,41
|
|
20241113,142000,382511265,4910,4910,4910,4910,0
|
|
20241113,141900,382511265,4910,4910,4910,4910,417
|
|
20241113,141800,380463795,4925,4920,4925,4920,71
|
|
20241113,141700,380114125,4930,4940,4940,4930,140
|
|
20241113,141600,379423520,4925,4925,4925,4925,619
|
|
20241113,141500,376374945,4910,4910,4910,4910,0
|
|
20241113,141400,376374945,4910,4910,4910,4910,0
|
|
20241113,141300,376374945,4910,4910,4910,4910,20
|
|
20241113,141200,376276745,4915,4915,4915,4915,0
|
|
20241113,141100,376276745,4915,4915,4915,4915,0
|
|
20241113,141000,376276745,4915,4915,4915,4915,0
|
|
20241113,140900,376276745,4915,4915,4915,4915,0
|
|
20241113,140800,376276745,4915,4915,4915,4915,0
|
|
20241113,140700,376276745,4915,4915,4915,4915,0
|
|
20241113,140600,376276745,4915,4910,4915,4910,444
|
|
20241113,140500,374094565,4905,4905,4905,4905,0
|
|
20241113,140400,374094565,4905,4905,4905,4905,1037
|
|
20241113,140300,369008080,4905,4905,4905,4905,1
|
|
20241113,140200,369003175,4900,4900,4900,4900,0
|
|
20241113,140100,369003175,4900,4900,4900,4900,492
|
|
20241113,140000,366592375,4900,4900,4900,4900,102
|
|
20241113,135900,366092575,4905,4905,4905,4905,0
|
|
20241113,135800,366092575,4905,4910,4910,4905,1005
|
|
20241113,135700,361162540,4925,4925,4925,4925,10
|
|
20241113,135600,361113290,4925,4925,4925,4925,0
|
|
20241113,135500,361113290,4925,4915,4925,4915,113
|
|
20241113,135400,360556895,4950,4950,4950,4950,0
|
|
20241113,135300,360556895,4950,4950,4950,4950,0
|
|
20241113,135200,360556895,4950,4950,4950,4950,0
|
|
20241113,135100,360556895,4950,4950,4950,4950,0
|
|
20241113,135000,360556895,4950,4950,4950,4950,0
|
|
20241113,134900,360556895,4950,4925,4950,4925,361
|
|
20241113,134800,358777165,4915,4915,4915,4915,0
|
|
20241113,134700,358777165,4915,4935,4935,4915,619
|
|
20241113,134600,355730060,4940,4940,4940,4940,100
|
|
20241113,134500,355236060,4940,4940,4940,4940,0
|
|
20241113,134400,355236060,4940,4940,4940,4940,0
|
|
20241113,134300,355236060,4940,4940,4940,4940,0
|
|
20241113,134200,355236060,4940,4950,4950,4940,100
|
|
20241113,134100,354741970,4955,4965,4975,4955,50
|
|
20241113,134000,354494030,4975,4975,4975,4975,1
|
|
20241113,133900,354489055,4975,4975,4975,4975,1
|
|
20241113,133800,354484080,4975,4975,4975,4975,0
|
|
20241113,133700,354484080,4975,4955,4975,4955,50
|
|
20241113,133600,354235370,4955,4930,4955,4930,2
|
|
20241113,133500,354225485,4980,4980,4980,4980,0
|
|
20241113,133400,354225485,4980,4935,4980,4935,8
|
|
20241113,133300,354185830,4970,4935,4980,4930,420
|
|
20241113,133200,352112170,4970,4950,4970,4925,1610
|
|
20241113,133100,344148435,4990,4960,4990,4960,12
|
|
20241113,133000,344088735,4975,4930,4990,4930,1173
|
|
20241113,132900,338264780,4950,4950,4950,4950,0
|
|
20241113,132800,338264780,4950,4905,4950,4905,142
|
|
20241113,132700,337566195,4915,4915,4915,4915,0
|
|
20241113,132600,337566195,4915,4915,4915,4915,0
|
|
20241113,132500,337566195,4915,4905,4915,4905,2
|
|
20241113,132400,337556375,4915,4915,4915,4915,0
|
|
20241113,132300,337556375,4915,4915,4915,4915,0
|
|
20241113,132200,337556375,4915,4915,4915,4915,0
|
|
20241113,132100,337556375,4915,4895,4915,4895,4
|
|
20241113,132000,337536745,4915,4905,4915,4905,3
|
|
20241113,131900,337522010,4900,4900,4900,4900,37
|
|
20241113,131800,337340710,4900,4895,4900,4890,244
|
|
20241113,131700,336145480,4900,4900,4900,4900,0
|
|
20241113,131600,336145480,4900,4900,4900,4900,1
|
|
20241113,131500,336140580,4900,4910,4910,4900,292
|
|
20241113,131400,334709530,4910,4910,4910,4910,0
|
|
20241113,131300,334709530,4910,4910,4910,4910,0
|
|
20241113,131200,334709530,4910,4910,4910,4910,75
|
|
20241113,131100,334341280,4910,4900,4910,4900,101
|
|
20241113,131000,333845380,4910,4910,4910,4910,0
|
|
20241113,130900,333845380,4910,4910,4910,4910,0
|
|
20241113,130800,333845380,4910,4910,4910,4910,1
|
|
20241113,130700,333840470,4900,4900,4900,4900,0
|
|
20241113,130600,333840470,4900,4900,4900,4900,113
|
|
20241113,130500,333286770,4920,4920,4920,4920,0
|
|
20241113,130400,333286770,4920,4920,4920,4920,0
|
|
20241113,130300,333286770,4920,4920,4920,4920,0
|
|
20241113,130200,333286770,4920,4920,4920,4920,0
|
|
20241113,130100,333286770,4920,4920,4920,4920,0
|
|
20241113,130000,333286770,4920,4920,4920,4920,0
|
|
20241113,125900,333286770,4920,4920,4920,4920,0
|
|
20241113,125800,333286770,4920,4920,4920,4920,0
|
|
20241113,125700,333286770,4920,4915,4920,4900,418
|
|
20241113,125600,331237785,4915,4915,4915,4915,0
|
|
20241113,125500,331237785,4915,4915,4915,4915,0
|
|
20241113,125400,331237785,4915,4915,4915,4915,43
|
|
20241113,125300,331026440,4915,4915,4915,4915,0
|
|
20241113,125200,331026440,4915,4915,4915,4915,10
|
|
20241113,125100,330977290,4920,4920,4920,4910,2172
|
|
20241113,125000,320291150,4920,4920,4920,4920,0
|
|
20241113,124900,320291150,4920,4915,4930,4915,7
|
|
20241113,124800,320256695,4920,4910,4920,4900,254
|
|
20241113,124700,319012035,4910,4910,4910,4910,0
|
|
20241113,124600,319012035,4910,4905,4910,4900,71
|
|
20241113,124500,318664075,4915,4915,4915,4915,0
|
|
20241113,124400,318664075,4915,4915,4915,4915,0
|
|
20241113,124300,318664075,4915,4915,4915,4915,0
|
|
20241113,124200,318664075,4915,4915,4915,4915,37
|
|
20241113,124100,318482220,4940,4930,4940,4920,91
|
|
20241113,124000,318033970,4930,4935,4935,4930,1742
|
|
20241113,123900,309437755,4935,4935,4935,4935,0
|
|
20241113,123800,309437755,4935,4935,4935,4935,0
|
|
20241113,123700,309437755,4935,4935,4935,4935,4
|
|
20241113,123600,309418015,4930,4930,4930,4930,0
|
|
20241113,123500,309418015,4930,4930,4930,4930,0
|
|
20241113,123400,309418015,4930,4930,4930,4930,0
|
|
20241113,123300,309418015,4930,4930,4930,4930,0
|
|
20241113,123200,309418015,4930,4930,4930,4930,0
|
|
20241113,123100,309418015,4930,4915,4930,4915,38
|
|
20241113,123000,309230690,4930,4920,4930,4920,52
|
|
20241113,122900,308974690,4940,4940,4940,4940,0
|
|
20241113,122800,308974690,4940,4940,4940,4940,0
|
|
20241113,122700,308974690,4940,4940,4940,4940,0
|
|
20241113,122600,308974690,4940,4940,4940,4940,0
|
|
20241113,122500,308974690,4940,4940,4940,4940,0
|
|
20241113,122400,308974690,4940,4940,4940,4940,0
|
|
20241113,122300,308974690,4940,4920,4940,4920,3
|
|
20241113,122200,308959905,4925,4925,4925,4925,0
|
|
20241113,122100,308959905,4925,4925,4925,4925,0
|
|
20241113,122000,308959905,4925,4925,4925,4925,0
|
|
20241113,121900,308959905,4925,4925,4925,4925,1
|
|
20241113,121800,308954980,4925,4915,4925,4915,62
|
|
20241113,121700,308649650,4905,4910,4910,4905,417
|
|
20241113,121600,306604095,4905,4905,4905,4905,0
|
|
20241113,121500,306604095,4905,4905,4905,4905,0
|
|
20241113,121400,306604095,4905,4905,4905,4905,0
|
|
20241113,121300,306604095,4905,4905,4905,4905,0
|
|
20241113,121200,306604095,4905,4905,4905,4905,0
|
|
20241113,121100,306604095,4905,4905,4905,4905,0
|
|
20241113,121000,306604095,4905,4905,4905,4905,0
|
|
20241113,120900,306604095,4905,4905,4905,4905,0
|
|
20241113,120800,306604095,4905,4905,4905,4905,0
|
|
20241113,120700,306604095,4905,4905,4905,4905,0
|
|
20241113,120600,306604095,4905,4905,4905,4905,0
|
|
20241113,120500,306604095,4905,4905,4905,4905,0
|
|
20241113,120400,306604095,4905,4905,4905,4905,0
|
|
20241113,120300,306604095,4905,4905,4905,4905,700
|
|
20241113,120200,303170595,4905,4905,4905,4905,0
|
|
20241113,120100,303170595,4905,4905,4905,4905,0
|
|
20241113,120000,303170595,4905,4905,4905,4905,0
|
|
20241113,115900,303170595,4905,4905,4905,4905,0
|
|
20241113,115800,303170595,4905,4905,4905,4905,0
|
|
20241113,115700,303170595,4905,4905,4905,4905,417
|
|
20241113,115600,301125210,4905,4905,4905,4905,0
|
|
20241113,115500,301125210,4905,4915,4915,4905,1338
|
|
20241113,115400,294555320,4910,4915,4915,4910,400
|
|
20241113,115300,292591310,4935,4935,4935,4935,0
|
|
20241113,115200,292591310,4935,4935,4935,4935,0
|
|
20241113,115100,292591310,4935,4920,4935,4920,101
|
|
20241113,115000,292094010,4915,4915,4915,4915,22
|
|
20241113,114900,291985880,4915,4915,4915,4915,0
|
|
20241113,114800,291985880,4915,4905,4915,4905,832
|
|
20241113,114700,287900870,4895,4895,4895,4895,0
|
|
20241113,114600,287900870,4895,4895,4895,4895,27
|
|
20241113,114500,287768705,4895,4895,4895,4895,0
|
|
20241113,114400,287768705,4895,4895,4895,4895,0
|
|
20241113,114300,287768705,4895,4895,4895,4895,0
|
|
20241113,114200,287768705,4895,4895,4895,4895,1
|
|
20241113,114100,287763810,4910,4900,4915,4900,408
|
|
20241113,114000,285764545,4895,4895,4895,4895,2
|
|
20241113,113900,285754755,4885,4885,4885,4885,11
|
|
20241113,113800,285701020,4885,4885,4885,4885,0
|
|
20241113,113700,285701020,4885,4890,4890,4885,88
|
|
20241113,113600,285270950,4895,4890,4895,4890,81
|
|
20241113,113500,284874855,4890,4890,4890,4890,4
|
|
20241113,113400,284855295,4890,4905,4905,4890,487
|
|
20241113,113300,282469305,4910,4910,4910,4910,0
|
|
20241113,113200,282469305,4910,4910,4910,4910,0
|
|
20241113,113100,282469305,4910,4910,4910,4910,0
|
|
20241113,113000,282469305,4910,4910,4910,4910,1
|
|
20241113,112900,282464395,4895,4895,4895,4895,42
|
|
20241113,112800,282258805,4895,4895,4895,4895,0
|
|
20241113,112700,282258805,4895,4895,4895,4895,0
|
|
20241113,112600,282258805,4895,4895,4895,4895,0
|
|
20241113,112500,282258805,4895,4895,4895,4895,0
|
|
20241113,112400,282258805,4895,4895,4895,4895,0
|
|
20241113,112300,282258805,4895,4895,4895,4895,0
|
|
20241113,112200,282258805,4895,4895,4895,4895,0
|
|
20241113,112100,282258805,4895,4895,4895,4895,1
|
|
20241113,112000,282253910,4895,4895,4895,4895,0
|
|
20241113,111900,282253910,4895,4895,4895,4895,29
|
|
20241113,111800,282111955,4895,4895,4900,4885,1350
|
|
20241113,111700,275500150,4895,4915,4915,4895,2577
|
|
20241113,111600,262859790,4925,4925,4925,4925,0
|
|
20241113,111500,262859790,4925,4925,4925,4925,0
|
|
20241113,111400,262859790,4925,4925,4925,4925,0
|
|
20241113,111300,262859790,4925,4925,4925,4925,1
|
|
20241113,111200,262854865,4940,4940,4940,4940,0
|
|
20241113,111100,262854865,4940,4940,4940,4940,0
|
|
20241113,111000,262854865,4940,4940,4940,4940,0
|
|
20241113,110900,262854865,4940,4940,4940,4940,0
|
|
20241113,110800,262854865,4940,4925,4940,4925,116
|
|
20241113,110700,262281845,4915,4915,4915,4915,0
|
|
20241113,110600,262281845,4915,4910,4915,4910,41
|
|
20241113,110500,262080335,4915,4915,4915,4915,0
|
|
20241113,110400,262080335,4915,4915,4915,4915,0
|
|
20241113,110300,262080335,4915,4915,4915,4915,0
|
|
20241113,110200,262080335,4915,4915,4915,4915,0
|
|
20241113,110100,262080335,4915,4915,4915,4915,0
|
|
20241113,110000,262080335,4915,4915,4915,4915,0
|
|
20241113,105900,262080335,4915,4915,4915,4915,0
|
|
20241113,105800,262080335,4915,4915,4915,4915,0
|
|
20241113,105700,262080335,4915,4920,4920,4915,30
|
|
20241113,105600,261932880,4930,4930,4930,4930,0
|
|
20241113,105500,261932880,4930,4930,4930,4930,0
|
|
20241113,105400,261932880,4930,4930,4930,4930,0
|
|
20241113,105300,261932880,4930,4925,4930,4925,41
|
|
20241113,105200,261730950,4945,4945,4945,4945,0
|
|
20241113,105100,261730950,4945,4910,4945,4910,1091
|
|
20241113,105000,256371140,4910,4910,4910,4910,0
|
|
20241113,104900,256371140,4910,4910,4910,4910,1
|
|
20241113,104800,256366230,4910,4905,4915,4905,429
|
|
20241113,104700,254257710,4905,4910,4910,4905,417
|
|
20241113,104600,252212170,4910,4910,4910,4910,0
|
|
20241113,104500,252212170,4910,4910,4910,4910,0
|
|
20241113,104400,252212170,4910,4910,4910,4910,0
|
|
20241113,104300,252212170,4910,4905,4925,4905,540
|
|
20241113,104200,249560650,4955,4955,4955,4955,0
|
|
20241113,104100,249560650,4955,4955,4955,4955,0
|
|
20241113,104000,249560650,4955,4900,4955,4900,300
|
|
20241113,103900,248075560,4890,4880,4890,4880,2
|
|
20241113,103800,248065790,4895,4895,4895,4895,0
|
|
20241113,103700,248065790,4895,4895,4895,4895,0
|
|
20241113,103600,248065790,4895,4875,4900,4875,757
|
|
20241113,103500,244368695,4875,4880,4880,4875,554
|
|
20241113,103400,241665210,4890,4890,4890,4890,0
|
|
20241113,103300,241665210,4890,4890,4890,4890,0
|
|
20241113,103200,241665210,4890,4890,4890,4890,0
|
|
20241113,103100,241665210,4890,4885,4890,4880,1061
|
|
20241113,103000,236482275,4885,4890,4890,4885,1000
|
|
20241113,102900,231597060,4900,4895,4900,4895,17
|
|
20241113,102800,231513840,4900,4900,4900,4900,0
|
|
20241113,102700,231513840,4900,4900,4900,4900,0
|
|
20241113,102600,231513840,4900,4900,4900,4900,55
|
|
20241113,102500,231244340,4890,4890,4890,4890,0
|
|
20241113,102400,231244340,4890,4890,4890,4890,0
|
|
20241113,102300,231244340,4890,4890,4890,4890,417
|
|
20241113,102200,229205210,4915,4915,4915,4910,928
|
|
20241113,102100,224644095,4895,4925,4925,4885,21141
|
|
20241113,102000,121111505,4955,4955,4955,4955,0
|
|
20241113,101900,121111505,4955,4955,4955,4955,0
|
|
20241113,101800,121111505,4955,4930,4955,4930,141
|
|
20241113,101700,120415740,4925,4925,4925,4925,289
|
|
20241113,101600,118992415,4925,4930,4930,4925,295
|
|
20241113,101500,117539530,4920,4920,4920,4920,0
|
|
20241113,101400,117539530,4920,4920,4920,4920,0
|
|
20241113,101300,117539530,4920,4920,4920,4920,10
|
|
20241113,101200,117490330,4925,4925,4925,4925,0
|
|
20241113,101100,117490330,4925,4925,4925,4925,0
|
|
20241113,101000,117490330,4925,4925,4925,4925,0
|
|
20241113,100900,117490330,4925,4925,4925,4925,0
|
|
20241113,100800,117490330,4925,4925,4925,4925,428
|
|
20241113,100700,115382430,4920,4925,4925,4920,452
|
|
20241113,100600,113158360,4930,4940,4940,4930,995
|
|
20241113,100500,108243595,4940,4950,4950,4940,278
|
|
20241113,100400,106868335,4950,4955,4955,4950,124
|
|
20241113,100300,106254525,4960,4960,4960,4960,3
|
|
20241113,100200,106239645,4960,4960,4960,4960,1
|
|
20241113,100100,106234685,4950,4950,4950,4950,33
|
|
20241113,100000,106071335,4955,4955,4955,4955,1
|
|
20241113,095900,106066380,4955,4950,4955,4950,880
|
|
20241113,095800,101710370,4950,4950,4950,4950,0
|
|
20241113,095700,101710370,4950,4950,4950,4950,0
|
|
20241113,095600,101710370,4950,4950,4950,4950,1
|
|
20241113,095500,101705420,4950,4950,4950,4950,0
|
|
20241113,095400,101705420,4950,4950,4950,4950,0
|
|
20241113,095300,101705420,4950,4950,4950,4950,100
|
|
20241113,095200,101210420,4950,4955,4955,4950,101
|
|
20241113,095100,100710465,4955,4955,4955,4955,12
|
|
20241113,095000,100651005,4955,4960,4960,4955,99
|
|
20241113,094900,100160335,4970,4970,4995,4970,53
|
|
20241113,094800,99896470,5000,5000,5000,5000,0
|
|
20241113,094700,99896470,5000,4960,5000,4950,868
|
|
20241113,094600,95596515,4970,4975,4980,4970,2569
|
|
20241113,094500,82807590,4975,4960,4975,4960,320
|
|
20241113,094400,81218340,4960,4960,4960,4960,0
|
|
20241113,094300,81218340,4960,4940,4960,4940,1939
|
|
20241113,094200,71606840,4940,4945,4945,4930,461
|
|
20241113,094100,69331665,4945,4920,4945,4920,3629
|
|
20241113,094000,51427135,4925,4925,4925,4925,0
|
|
20241113,093900,51427135,4925,4925,4925,4925,62
|
|
20241113,093800,51121785,4935,4935,4935,4935,1
|
|
20241113,093700,51116850,4945,4945,4945,4945,0
|
|
20241113,093600,51116850,4945,4920,4945,4920,378
|
|
20241113,093500,49249080,4935,4930,4935,4930,3
|
|
20241113,093400,49234285,4945,4945,4945,4945,0
|
|
20241113,093300,49234285,4945,4945,4945,4945,1
|
|
20241113,093200,49229340,4960,4960,4960,4960,0
|
|
20241113,093100,49229340,4960,4960,4960,4960,0
|
|
20241113,093000,49229340,4960,4960,4960,4960,0
|
|
20241113,092900,49229340,4960,4915,4960,4915,85
|
|
20241113,092800,48811520,4915,4915,4915,4915,545
|
|
20241113,092700,46132845,4920,4920,4920,4920,370
|
|
20241113,092600,44312445,4920,4920,4920,4920,0
|
|
20241113,092500,44312445,4920,4920,4920,4920,180
|
|
20241113,092400,43426845,4920,4920,4920,4920,200
|
|
20241113,092300,42442845,4920,4920,4920,4920,210
|
|
20241113,092200,41409645,4935,4935,4935,4935,160
|
|
20241113,092100,40620045,4925,4925,4925,4925,0
|
|
20241113,092000,40620045,4925,4925,4925,4925,237
|
|
20241113,091900,39452820,4925,4955,4955,4925,282
|
|
20241113,091800,38061880,4960,4960,4960,4960,419
|
|
20241113,091700,35983640,4960,4960,4960,4960,107
|
|
20241113,091600,35452920,4970,4965,4970,4965,2152
|
|
20241113,091500,24758240,4965,4965,4965,4965,2
|
|
20241113,091400,24748310,4970,4975,4975,4970,554
|
|
20241113,091300,21993820,4970,4970,4970,4970,722
|
|
20241113,091200,18405480,4970,4970,4970,4970,10
|
|
20241113,091100,18355780,4970,4970,4970,4970,207
|
|
20241113,091000,17326990,4970,4970,5040,4970,1313
|
|
20241113,090900,10714755,4970,4970,4970,4970,12
|
|
20241113,090800,10655115,4980,4980,4995,4980,610
|
|
20241113,090700,7612445,4970,4970,4970,4970,4
|
|
20241113,090600,7592565,4980,4980,4980,4980,0
|
|
20241113,090500,7592565,4980,4980,4980,4980,50
|
|
20241113,090400,7343565,4985,4925,4985,4910,508
|
|
20241113,090300,4831200,4925,4925,4925,4925,3
|
|
20241113,090200,4816425,4925,4925,4925,4925,0
|
|
20241113,090100,4816425,4925,4900,4925,4900,91
|
|
20241113,090000,4368300,4875,4875,4875,4875,890
|