635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,193200,392380920,4970,4970,4970,4970,1779
|
|
20241128,193100,392380920,4970,4970,4970,4970,0
|
|
20241128,193000,392380920,4970,4970,4970,4970,0
|
|
20241128,192900,392380920,4970,4970,4970,4970,0
|
|
20241128,192800,392380920,4970,4970,4970,4970,0
|
|
20241128,192700,392380920,4970,4970,4970,4970,0
|
|
20241128,192600,392380920,4970,4970,4970,4970,0
|
|
20241128,192500,392380920,4970,4970,4970,4970,0
|
|
20241128,192400,392380920,4970,4970,4970,4970,0
|
|
20241128,192300,392380920,4970,4970,4970,4970,0
|
|
20241128,192200,392380920,4970,4970,4970,4970,0
|
|
20241128,192100,392380920,4970,4970,4970,4970,0
|
|
20241128,192000,392380920,4970,4970,4970,4970,0
|
|
20241128,191900,392380920,4970,4970,4970,4970,0
|
|
20241128,191800,392380920,4970,4970,4970,4970,0
|
|
20241128,191700,392380920,4970,4970,4970,4970,0
|
|
20241128,191600,392380920,4970,4970,4970,4970,0
|
|
20241128,191500,392380920,4970,4970,4970,4970,0
|
|
20241128,191400,392380920,4970,4970,4970,4970,0
|
|
20241128,191300,392380920,4970,4970,4970,4970,0
|
|
20241128,191200,392380920,4970,4970,4970,4970,0
|
|
20241128,191100,392380920,4970,4970,4970,4970,0
|
|
20241128,191000,392380920,4970,4970,4970,4970,0
|
|
20241128,190900,392380920,4970,4970,4970,4970,0
|
|
20241128,190800,392380920,4970,4970,4970,4970,0
|
|
20241128,190700,392380920,4970,4970,4970,4970,0
|
|
20241128,190600,392380920,4970,4970,4970,4970,0
|
|
20241128,190500,392380920,4970,4970,4970,4970,0
|
|
20241128,190400,392380920,4970,4970,4970,4970,0
|
|
20241128,190300,392380920,4970,4970,4970,4970,0
|
|
20241128,190200,392380920,4970,4970,4970,4970,1779
|
|
20241128,190100,392380920,4970,4970,4970,4970,0
|
|
20241128,190000,392380920,4970,4970,4970,4970,0
|
|
20241128,185900,392380920,4970,4970,4970,4970,0
|
|
20241128,185800,392380920,4970,4970,4970,4970,0
|
|
20241128,185700,392380920,4970,4970,4970,4970,0
|
|
20241128,185600,392380920,4970,4970,4970,4970,0
|
|
20241128,185500,392380920,4970,4970,4970,4970,0
|
|
20241128,185400,392380920,4970,4970,4970,4970,0
|
|
20241128,185300,392380920,4970,4970,4970,4970,0
|
|
20241128,185200,392380920,4970,4970,4970,4970,0
|
|
20241128,185100,392380920,4970,4970,4970,4970,0
|
|
20241128,185000,392380920,4970,4970,4970,4970,0
|
|
20241128,184900,392380920,4970,4970,4970,4970,0
|
|
20241128,184800,392380920,4970,4970,4970,4970,0
|
|
20241128,184700,392380920,4970,4970,4970,4970,0
|
|
20241128,184600,392380920,4970,4970,4970,4970,0
|
|
20241128,184500,392380920,4970,4970,4970,4970,0
|
|
20241128,184400,392380920,4970,4970,4970,4970,0
|
|
20241128,184300,392380920,4970,4970,4970,4970,0
|
|
20241128,184200,392380920,4970,4970,4970,4970,0
|
|
20241128,184100,392380920,4970,4970,4970,4970,0
|
|
20241128,184000,392380920,4970,4970,4970,4970,0
|
|
20241128,183900,392380920,4970,4970,4970,4970,0
|
|
20241128,183800,392380920,4970,4970,4970,4970,0
|
|
20241128,183700,392380920,4970,4970,4970,4970,0
|
|
20241128,183600,392380920,4970,4970,4970,4970,0
|
|
20241128,183500,392380920,4970,4970,4970,4970,0
|
|
20241128,183400,392380920,4970,4970,4970,4970,0
|
|
20241128,183300,392380920,4970,4970,4970,4970,0
|
|
20241128,183200,392380920,4970,4970,4970,4970,1779
|
|
20241128,183100,392380920,4970,4970,4970,4970,0
|
|
20241128,183000,392380920,4970,4970,4970,4970,0
|
|
20241128,182900,392380920,4970,4970,4970,4970,0
|
|
20241128,182800,392380920,4970,4970,4970,4970,0
|
|
20241128,182700,392380920,4970,4970,4970,4970,0
|
|
20241128,182600,392380920,4970,4970,4970,4970,0
|
|
20241128,182500,392380920,4970,4970,4970,4970,0
|
|
20241128,182400,392380920,4970,4970,4970,4970,0
|
|
20241128,182300,392380920,4970,4970,4970,4970,0
|
|
20241128,182200,392380920,4970,4970,4970,4970,0
|
|
20241128,182100,392380920,4970,4970,4970,4970,0
|
|
20241128,182000,392380920,4970,4970,4970,4970,0
|
|
20241128,181900,392380920,4970,4970,4970,4970,0
|
|
20241128,181800,392380920,4970,4970,4970,4970,0
|
|
20241128,181700,392380920,4970,4970,4970,4970,0
|
|
20241128,181600,392380920,4970,4970,4970,4970,0
|
|
20241128,181500,392380920,4970,4970,4970,4970,0
|
|
20241128,181400,392380920,4970,4970,4970,4970,0
|
|
20241128,181300,392380920,4970,4970,4970,4970,0
|
|
20241128,181200,392380920,4970,4970,4970,4970,0
|
|
20241128,181100,392380920,4970,4970,4970,4970,0
|
|
20241128,181000,392380920,4970,4970,4970,4970,0
|
|
20241128,180900,392380920,4970,4970,4970,4970,0
|
|
20241128,180800,392380920,4970,4970,4970,4970,0
|
|
20241128,180700,392380920,4970,4970,4970,4970,0
|
|
20241128,180600,392380920,4970,4970,4970,4970,0
|
|
20241128,180500,392380920,4970,4970,4970,4970,0
|
|
20241128,180400,392380920,4970,4970,4970,4970,0
|
|
20241128,180300,392380920,4970,4970,4970,4970,0
|
|
20241128,180200,392380920,4970,4970,4970,4970,1779
|
|
20241128,180100,392380920,4970,4970,4970,4970,0
|
|
20241128,180000,392380920,4970,4970,4970,4970,0
|
|
20241128,175900,392380920,4970,4970,4970,4970,0
|
|
20241128,175800,392380920,4970,4970,4970,4970,0
|
|
20241128,175700,392380920,4970,4970,4970,4970,0
|
|
20241128,175600,392380920,4970,4970,4970,4970,0
|
|
20241128,175500,392380920,4970,4970,4970,4970,0
|
|
20241128,175400,392380920,4970,4970,4970,4970,0
|
|
20241128,175300,392380920,4970,4970,4970,4970,0
|
|
20241128,175200,392380920,4970,4970,4970,4970,0
|
|
20241128,175100,392380920,4970,4970,4970,4970,0
|
|
20241128,175000,392380920,4970,4970,4970,4970,0
|
|
20241128,174900,392380920,4970,4970,4970,4970,0
|
|
20241128,174800,392380920,4970,4970,4970,4970,0
|
|
20241128,174700,392380920,4970,4970,4970,4970,0
|
|
20241128,174600,392380920,4970,4970,4970,4970,0
|
|
20241128,174500,392380920,4970,4970,4970,4970,0
|
|
20241128,174400,392380920,4970,4970,4970,4970,0
|
|
20241128,174300,392380920,4970,4970,4970,4970,0
|
|
20241128,174200,392380920,4970,4970,4970,4970,0
|
|
20241128,174100,392380920,4970,4970,4970,4970,0
|
|
20241128,174000,392380920,4970,4970,4970,4970,0
|
|
20241128,173900,392380920,4970,4970,4970,4970,0
|
|
20241128,173800,392380920,4970,4970,4970,4970,0
|
|
20241128,173700,392380920,4970,4970,4970,4970,0
|
|
20241128,173600,392380920,4970,4970,4970,4970,0
|
|
20241128,173500,392380920,4970,4970,4970,4970,0
|
|
20241128,173400,392380920,4970,4970,4970,4970,0
|
|
20241128,173300,392380920,4970,4970,4970,4970,0
|
|
20241128,173200,392380920,4970,4970,4970,4970,1779
|
|
20241128,173100,392380920,4970,4970,4970,4970,0
|
|
20241128,173000,392380920,4970,4970,4970,4970,0
|
|
20241128,172900,392380920,4970,4970,4970,4970,0
|
|
20241128,172800,392380920,4970,4970,4970,4970,0
|
|
20241128,172700,392380920,4970,4970,4970,4970,0
|
|
20241128,172600,392380920,4970,4970,4970,4970,0
|
|
20241128,172500,392380920,4970,4970,4970,4970,0
|
|
20241128,172400,392380920,4970,4970,4970,4970,0
|
|
20241128,172300,392380920,4970,4970,4970,4970,0
|
|
20241128,172200,392380920,4970,4970,4970,4970,0
|
|
20241128,172100,392380920,4970,4970,4970,4970,0
|
|
20241128,172000,392380920,4970,4970,4970,4970,0
|
|
20241128,171900,392380920,4970,4970,4970,4970,0
|
|
20241128,171800,392380920,4970,4970,4970,4970,0
|
|
20241128,171700,392380920,4970,4970,4970,4970,0
|
|
20241128,171600,392380920,4970,4970,4970,4970,0
|
|
20241128,171500,392380920,4970,4970,4970,4970,0
|
|
20241128,171400,392380920,4970,4970,4970,4970,0
|
|
20241128,171300,392380920,4970,4970,4970,4970,0
|
|
20241128,171200,392380920,4970,4970,4970,4970,0
|
|
20241128,171100,392380920,4970,4970,4970,4970,0
|
|
20241128,171000,392380920,4970,4970,4970,4970,0
|
|
20241128,170900,392380920,4970,4970,4970,4970,0
|
|
20241128,170800,392380920,4970,4970,4970,4970,0
|
|
20241128,170700,392380920,4970,4970,4970,4970,0
|
|
20241128,170600,392380920,4970,4970,4970,4970,0
|
|
20241128,170500,392380920,4970,4970,4970,4970,0
|
|
20241128,170400,392380920,4970,4970,4970,4970,0
|
|
20241128,170300,392380920,4970,4970,4970,4970,0
|
|
20241128,170200,392380920,4970,4970,4970,4970,1779
|
|
20241128,170100,392380920,4970,4970,4970,4970,0
|
|
20241128,170000,392380920,4970,4970,4970,4970,0
|
|
20241128,165900,392380920,4970,4970,4970,4970,0
|
|
20241128,165800,392380920,4970,4970,4970,4970,0
|
|
20241128,165700,392380920,4970,4970,4970,4970,0
|
|
20241128,165600,392380920,4970,4970,4970,4970,0
|
|
20241128,165500,392380920,4970,4970,4970,4970,0
|
|
20241128,165400,392380920,4970,4970,4970,4970,0
|
|
20241128,165300,392380920,4970,4970,4970,4970,0
|
|
20241128,165200,392380920,4970,4970,4970,4970,0
|
|
20241128,165100,392380920,4970,4970,4970,4970,0
|
|
20241128,165000,392380920,4970,4970,4970,4970,0
|
|
20241128,164900,392380920,4970,4970,4970,4970,0
|
|
20241128,164800,392380920,4970,4970,4970,4970,0
|
|
20241128,164700,392380920,4970,4970,4970,4970,0
|
|
20241128,164600,392380920,4970,4970,4970,4970,0
|
|
20241128,164500,392380920,4970,4970,4970,4970,0
|
|
20241128,164400,392380920,4970,4970,4970,4970,0
|
|
20241128,164300,392380920,4970,4970,4970,4970,0
|
|
20241128,164200,392380920,4970,4970,4970,4970,0
|
|
20241128,164100,392380920,4970,4970,4970,4970,0
|
|
20241128,164000,392380920,4970,4970,4970,4970,0
|
|
20241128,163900,392380920,4970,4970,4970,4970,0
|
|
20241128,163800,392380920,4970,4970,4970,4970,0
|
|
20241128,163700,392380920,4970,4970,4970,4970,0
|
|
20241128,163600,392380920,4970,4970,4970,4970,0
|
|
20241128,163500,392380920,4970,4970,4970,4970,0
|
|
20241128,163400,392380920,4970,4970,4970,4970,0
|
|
20241128,163300,392380920,4970,4970,4970,4970,0
|
|
20241128,163200,392380920,4970,4970,4970,4970,1779
|
|
20241128,163100,392380920,4970,4970,4970,4970,0
|
|
20241128,163000,392380920,4970,4970,4970,4970,0
|
|
20241128,162900,392380920,4970,4970,4970,4970,0
|
|
20241128,162800,392380920,4970,4970,4970,4970,0
|
|
20241128,162700,392380920,4970,4970,4970,4970,0
|
|
20241128,162600,392380920,4970,4970,4970,4970,0
|
|
20241128,162500,392380920,4970,4970,4970,4970,0
|
|
20241128,162400,392380920,4970,4970,4970,4970,0
|
|
20241128,162300,392380920,4970,4970,4970,4970,0
|
|
20241128,162200,392380920,4970,4970,4970,4970,0
|
|
20241128,162100,392380920,4970,4970,4970,4970,0
|
|
20241128,162000,392380920,4970,4970,4970,4970,0
|
|
20241128,161900,392380920,4970,4970,4970,4970,0
|
|
20241128,161800,392380920,4970,4970,4970,4970,0
|
|
20241128,161700,392380920,4970,4970,4970,4970,0
|
|
20241128,161600,392380920,4970,4970,4970,4970,0
|
|
20241128,161500,392380920,4970,4970,4970,4970,0
|
|
20241128,161400,392380920,4970,4970,4970,4970,0
|
|
20241128,161300,392380920,4970,4970,4970,4970,0
|
|
20241128,161200,392380920,4970,4970,4970,4970,0
|
|
20241128,161100,392380920,4970,4970,4970,4970,0
|
|
20241128,161000,392380920,4970,4970,4970,4970,0
|
|
20241128,160900,392380920,4970,4970,4970,4970,0
|
|
20241128,160800,392380920,4970,4970,4970,4970,0
|
|
20241128,160700,392380920,4970,4970,4970,4970,0
|
|
20241128,160600,392380920,4970,4970,4970,4970,0
|
|
20241128,160500,392380920,4970,4970,4970,4970,0
|
|
20241128,160400,392380920,4970,4970,4970,4970,0
|
|
20241128,160300,392380920,4970,4970,4970,4970,0
|
|
20241128,160200,392380920,4970,4970,4970,4970,1779
|
|
20241128,160100,392380920,4970,4970,4970,4970,0
|
|
20241128,160000,392380920,4970,4970,4970,4970,0
|
|
20241128,155900,392380920,4970,4970,4970,4970,0
|
|
20241128,155800,392380920,4970,4970,4970,4970,0
|
|
20241128,155700,392380920,4970,4970,4970,4970,0
|
|
20241128,155600,392380920,4970,4970,4970,4970,0
|
|
20241128,155500,392380920,4970,4970,4970,4970,0
|
|
20241128,155400,392380920,4970,4970,4970,4970,0
|
|
20241128,155300,392380920,4970,4970,4970,4970,0
|
|
20241128,155200,392380920,4970,4970,4970,4970,0
|
|
20241128,155100,392380920,4970,4970,4970,4970,0
|
|
20241128,155000,392380920,4970,4970,4970,4970,0
|
|
20241128,154900,392380920,4970,4970,4970,4970,0
|
|
20241128,154800,392380920,4970,4970,4970,4970,0
|
|
20241128,154700,392380920,4970,4970,4970,4970,0
|
|
20241128,154600,392380920,4970,4970,4970,4970,0
|
|
20241128,154500,392380920,4970,4970,4970,4970,0
|
|
20241128,154400,392380920,4970,4970,4970,4970,0
|
|
20241128,154300,392380920,4970,4970,4970,4970,0
|
|
20241128,154200,392380920,4970,4970,4970,4970,0
|
|
20241128,154100,392380920,4970,4970,4970,4970,0
|
|
20241128,154000,392380920,4970,4970,4970,4970,0
|
|
20241128,153900,392380920,4970,4970,4970,4970,0
|
|
20241128,153800,392380920,4970,4970,4970,4970,0
|
|
20241128,153700,392380920,4970,4970,4970,4970,0
|
|
20241128,153600,392380920,4970,4970,4970,4970,0
|
|
20241128,153500,392380920,4970,4970,4970,4970,0
|
|
20241128,153400,392380920,4970,4970,4970,4970,0
|
|
20241128,153300,392380920,4970,4970,4970,4970,0
|
|
20241128,153200,392380920,4970,4970,4970,4970,1779
|
|
20241128,153100,392380920,4970,4970,4970,4970,0
|
|
20241128,153000,392380920,4970,4970,4970,4970,1779
|
|
20241128,152900,383539290,4970,4970,4970,4970,0
|
|
20241128,152800,383539290,4970,4970,4970,4970,0
|
|
20241128,152700,383539290,4970,4970,4970,4970,0
|
|
20241128,152600,383539290,4970,4970,4970,4970,0
|
|
20241128,152500,383539290,4970,4970,4970,4970,0
|
|
20241128,152400,383539290,4970,4970,4970,4970,0
|
|
20241128,152300,383539290,4970,4970,4970,4970,0
|
|
20241128,152200,383539290,4970,4970,4970,4970,0
|
|
20241128,152100,383539290,4970,4970,4970,4970,0
|
|
20241128,152000,383539290,4970,4970,4970,4970,0
|
|
20241128,151900,383539290,4970,4970,4970,4970,101
|
|
20241128,151800,383037320,4970,4960,4970,4960,59
|
|
20241128,151700,382744370,4970,4970,4970,4970,0
|
|
20241128,151600,382744370,4970,4970,4970,4970,5
|
|
20241128,151500,382719520,4970,4970,4970,4970,0
|
|
20241128,151400,382719520,4970,4970,4970,4960,957
|
|
20241128,151300,377972705,4970,4960,4970,4960,406
|
|
20241128,151200,375958925,4970,4970,4970,4970,200
|
|
20241128,151100,374964925,4970,4960,4970,4960,238
|
|
20241128,151000,373782445,4960,4960,4960,4960,45
|
|
20241128,150900,373559245,4970,4970,4970,4970,1
|
|
20241128,150800,373554275,4970,4965,4970,4965,33
|
|
20241128,150700,373390330,4970,4970,4970,4970,0
|
|
20241128,150600,373390330,4970,4970,4970,4970,230
|
|
20241128,150500,372247230,4970,4965,4970,4965,34
|
|
20241128,150400,372078415,4965,4965,4965,4965,31
|
|
20241128,150300,371924500,4965,4965,4965,4965,0
|
|
20241128,150200,371924500,4965,4965,4965,4965,7
|
|
20241128,150100,371889745,4965,4965,4965,4965,5
|
|
20241128,150000,371864920,4965,4970,4970,4965,136
|
|
20241128,145900,371189475,4970,4970,4970,4970,6
|
|
20241128,145800,371159655,4970,4970,4970,4970,1
|
|
20241128,145700,371154685,4965,4970,4970,4965,201
|
|
20241128,145600,370155720,4970,4970,4970,4970,8
|
|
20241128,145500,370115960,4970,4970,4970,4970,0
|
|
20241128,145400,370115960,4970,4970,4970,4970,0
|
|
20241128,145300,370115960,4970,4970,4970,4970,20
|
|
20241128,145200,370016560,4970,4970,4970,4970,5
|
|
20241128,145100,369991710,4970,4970,4970,4970,17
|
|
20241128,145000,369907220,4970,4970,4970,4970,0
|
|
20241128,144900,369907220,4970,4970,4970,4970,1
|
|
20241128,144800,369902250,4970,4970,4970,4970,1
|
|
20241128,144700,369897280,4960,4960,4960,4960,388
|
|
20241128,144600,367972800,4960,4960,4960,4960,50
|
|
20241128,144500,367724800,4960,4960,4960,4960,77
|
|
20241128,144400,367342880,4960,4960,4960,4960,1
|
|
20241128,144300,367337920,4960,4960,4960,4960,485
|
|
20241128,144200,364932320,4960,4960,4960,4960,650
|
|
20241128,144100,361708320,4960,4965,4965,4960,143
|
|
20241128,144000,360998880,4970,4970,4970,4970,12
|
|
20241128,143900,360939240,4970,4970,4970,4970,3
|
|
20241128,143800,360924330,4965,4965,4965,4965,1283
|
|
20241128,143700,354554235,4970,4970,4970,4970,4
|
|
20241128,143600,354534355,4970,4975,4975,4970,51
|
|
20241128,143500,354280875,4975,4975,4975,4975,0
|
|
20241128,143400,354280875,4975,4975,4975,4975,7
|
|
20241128,143300,354246050,4975,4975,4975,4975,10
|
|
20241128,143200,354196300,4970,4970,4970,4970,0
|
|
20241128,143100,354196300,4970,4970,4970,4970,33
|
|
20241128,143000,354032290,4970,4970,4970,4970,0
|
|
20241128,142900,354032290,4970,4970,4970,4970,32
|
|
20241128,142800,353873250,4970,4970,4970,4970,0
|
|
20241128,142700,353873250,4970,4970,4970,4970,0
|
|
20241128,142600,353873250,4970,4970,4970,4970,1
|
|
20241128,142500,353868280,4970,4970,4970,4970,0
|
|
20241128,142400,353868280,4970,4970,4970,4970,0
|
|
20241128,142300,353868280,4970,4970,4970,4970,0
|
|
20241128,142200,353868280,4970,4970,4970,4970,0
|
|
20241128,142100,353868280,4970,4970,4970,4970,150
|
|
20241128,142000,353122780,4975,4975,4975,4975,0
|
|
20241128,141900,353122780,4975,4975,4975,4975,5
|
|
20241128,141800,353097905,4970,4970,4970,4970,188
|
|
20241128,141700,352163545,4965,4975,4975,4965,52
|
|
20241128,141600,351904935,4980,4975,4980,4975,85
|
|
20241128,141500,351481945,4980,4975,4980,4975,37
|
|
20241128,141400,351297865,4975,4975,4975,4975,3
|
|
20241128,141300,351282940,4970,4970,4970,4970,144
|
|
20241128,141200,350567260,4970,4970,4970,4970,156
|
|
20241128,141100,349791940,4970,4975,4975,4970,5
|
|
20241128,141000,349767085,4980,4980,4980,4980,0
|
|
20241128,140900,349767085,4980,4975,4980,4965,6001
|
|
20241128,140800,319969610,4980,4980,4980,4980,0
|
|
20241128,140700,319969610,4980,4980,4980,4980,0
|
|
20241128,140600,319969610,4980,4980,4980,4980,0
|
|
20241128,140500,319969610,4980,4980,4980,4980,2
|
|
20241128,140400,319959650,4975,4980,4980,4975,602
|
|
20241128,140300,316964690,4980,4980,4980,4980,14
|
|
20241128,140200,316894970,4980,4980,4980,4980,100
|
|
20241128,140100,316396970,4985,4985,4985,4985,1
|
|
20241128,140000,316391985,4980,4980,4980,4980,14
|
|
20241128,135900,316322265,4985,4985,4985,4980,412
|
|
20241128,135800,314270445,4985,4985,4985,4985,20
|
|
20241128,135700,314170745,4985,4985,4985,4985,0
|
|
20241128,135600,314170745,4985,4985,4985,4985,1
|
|
20241128,135500,314165760,4980,4985,4985,4980,134
|
|
20241128,135400,313498330,4985,4985,4985,4985,1
|
|
20241128,135300,313493345,4980,4980,4980,4980,38
|
|
20241128,135200,313304105,4985,4985,4985,4985,0
|
|
20241128,135100,313304105,4985,4985,4985,4985,0
|
|
20241128,135000,313304105,4985,4985,4985,4985,0
|
|
20241128,134900,313304105,4985,4980,4985,4980,14
|
|
20241128,134800,313234380,4980,4980,4980,4980,1
|
|
20241128,134700,313229400,4975,4975,4975,4975,0
|
|
20241128,134600,313229400,4975,4975,4975,4975,400
|
|
20241128,134500,311239400,4980,4980,4980,4980,0
|
|
20241128,134400,311239400,4980,4980,4980,4980,0
|
|
20241128,134300,311239400,4980,4980,4980,4980,80
|
|
20241128,134200,310841000,4980,4980,4980,4980,0
|
|
20241128,134100,310841000,4980,4980,4980,4980,0
|
|
20241128,134000,310841000,4980,4980,4980,4980,0
|
|
20241128,133900,310841000,4980,4980,4980,4980,0
|
|
20241128,133800,310841000,4980,4980,4980,4980,0
|
|
20241128,133700,310841000,4980,4980,4980,4980,180
|
|
20241128,133600,309944600,4985,4985,4985,4985,0
|
|
20241128,133500,309944600,4985,4985,4985,4985,0
|
|
20241128,133400,309944600,4985,4985,4985,4985,1
|
|
20241128,133300,309939615,4980,4980,4980,4980,71
|
|
20241128,133200,309586035,4980,4980,4980,4980,0
|
|
20241128,133100,309586035,4980,4975,4980,4975,117
|
|
20241128,133000,309003860,4975,4975,4975,4975,12
|
|
20241128,132900,308944160,4975,4975,4975,4975,300
|
|
20241128,132800,307451660,4980,4980,4980,4980,0
|
|
20241128,132700,307451660,4980,4975,4980,4970,140
|
|
20241128,132600,306755840,4980,4980,4980,4980,200
|
|
20241128,132500,305759840,4980,4980,4980,4980,0
|
|
20241128,132400,305759840,4980,4980,4980,4980,0
|
|
20241128,132300,305759840,4980,4980,4980,4980,3
|
|
20241128,132200,305744900,4975,4975,4975,4975,0
|
|
20241128,132100,305744900,4975,4975,4975,4975,882
|
|
20241128,132000,301356950,4980,4980,4980,4980,0
|
|
20241128,131900,301356950,4980,4980,4980,4980,0
|
|
20241128,131800,301356950,4980,4980,4980,4980,0
|
|
20241128,131700,301356950,4980,4975,4980,4975,149
|
|
20241128,131600,300615670,4975,4975,4975,4975,0
|
|
20241128,131500,300615670,4975,4970,4975,4970,100
|
|
20241128,131400,300118620,4975,4975,4975,4975,0
|
|
20241128,131300,300118620,4975,4975,4975,4975,197
|
|
20241128,131200,299138545,4975,4975,4975,4975,234
|
|
20241128,131100,297974395,4975,4975,4975,4975,0
|
|
20241128,131000,297974395,4975,4975,4975,4975,0
|
|
20241128,130900,297974395,4975,4975,4975,4975,0
|
|
20241128,130800,297974395,4975,4975,4975,4975,1
|
|
20241128,130700,297969420,4965,4965,4965,4965,151
|
|
20241128,130600,297219705,4975,4975,4975,4975,0
|
|
20241128,130500,297219705,4975,4975,4975,4975,1
|
|
20241128,130400,297214730,4975,4975,4975,4975,0
|
|
20241128,130300,297214730,4975,4975,4975,4975,5
|
|
20241128,130200,297189855,4970,4970,4975,4970,106
|
|
20241128,130100,296663030,4975,4975,4975,4975,0
|
|
20241128,130000,296663030,4975,4975,4975,4975,0
|
|
20241128,125900,296663030,4975,4975,4975,4975,0
|
|
20241128,125800,296663030,4975,4975,4975,4975,0
|
|
20241128,125700,296663030,4975,4975,4975,4975,0
|
|
20241128,125600,296663030,4975,4975,4975,4975,0
|
|
20241128,125500,296663030,4975,4975,4975,4975,0
|
|
20241128,125400,296663030,4975,4975,4975,4975,0
|
|
20241128,125300,296663030,4975,4975,4975,4975,2
|
|
20241128,125200,296653080,4975,4975,4975,4975,0
|
|
20241128,125100,296653080,4975,4975,4975,4975,0
|
|
20241128,125000,296653080,4975,4975,4975,4965,54
|
|
20241128,124900,296384930,4975,4975,4975,4975,0
|
|
20241128,124800,296384930,4975,4975,4975,4975,0
|
|
20241128,124700,296384930,4975,4975,4975,4975,2
|
|
20241128,124600,296374980,4975,4975,4975,4975,0
|
|
20241128,124500,296374980,4975,4975,4975,4975,0
|
|
20241128,124400,296374980,4975,4975,4975,4975,0
|
|
20241128,124300,296374980,4975,4975,4975,4975,5
|
|
20241128,124200,296350105,4975,4975,4975,4975,0
|
|
20241128,124100,296350105,4975,4975,4975,4975,0
|
|
20241128,124000,296350105,4975,4975,4975,4975,0
|
|
20241128,123900,296350105,4975,4970,4975,4960,151
|
|
20241128,123800,295600985,4975,4975,4975,4975,0
|
|
20241128,123700,295600985,4975,4975,4975,4975,0
|
|
20241128,123600,295600985,4975,4975,4975,4975,9
|
|
20241128,123500,295556210,4975,4975,4975,4975,6
|
|
20241128,123400,295526360,4965,4975,4975,4965,2
|
|
20241128,123300,295516420,4965,4965,4965,4965,1
|
|
20241128,123200,295511455,4960,4960,4960,4960,0
|
|
20241128,123100,295511455,4960,4960,4960,4960,0
|
|
20241128,123000,295511455,4960,4960,4960,4960,0
|
|
20241128,122900,295511455,4960,4960,4960,4960,0
|
|
20241128,122800,295511455,4960,4960,4960,4960,0
|
|
20241128,122700,295511455,4960,4960,4960,4960,0
|
|
20241128,122600,295511455,4960,4975,4975,4960,70
|
|
20241128,122500,295163915,4975,4975,4975,4975,0
|
|
20241128,122400,295163915,4975,4975,4975,4975,3
|
|
20241128,122300,295148990,4975,4975,4975,4975,0
|
|
20241128,122200,295148990,4975,4975,4975,4975,0
|
|
20241128,122100,295148990,4975,4975,4975,4975,0
|
|
20241128,122000,295148990,4975,4975,4975,4975,7
|
|
20241128,121900,295114165,4975,4975,4975,4975,1
|
|
20241128,121800,295109190,4975,4975,4975,4975,16
|
|
20241128,121700,295029590,4975,4975,4975,4975,5
|
|
20241128,121600,295004715,4975,4975,4975,4975,1
|
|
20241128,121500,294999740,4970,4970,4970,4970,0
|
|
20241128,121400,294999740,4970,4970,4970,4970,0
|
|
20241128,121300,294999740,4970,4980,4980,4970,24
|
|
20241128,121200,294880245,4980,4980,4980,4980,0
|
|
20241128,121100,294880245,4980,4980,4980,4980,2
|
|
20241128,121000,294870285,4980,4980,4980,4980,0
|
|
20241128,120900,294870285,4980,4980,4980,4980,6
|
|
20241128,120800,294840405,4980,4980,4980,4980,0
|
|
20241128,120700,294840405,4980,4980,4980,4980,2
|
|
20241128,120600,294830445,4980,4980,4980,4980,0
|
|
20241128,120500,294830445,4980,4980,4980,4980,1
|
|
20241128,120400,294825465,4985,4985,4985,4985,1
|
|
20241128,120300,294820480,4980,4980,4980,4975,375
|
|
20241128,120200,292953495,4980,4980,4980,4980,1
|
|
20241128,120100,292948515,4975,4975,4975,4975,0
|
|
20241128,120000,292948515,4975,4950,4975,4950,405
|
|
20241128,115900,290933690,4945,4975,4975,4945,376
|
|
20241128,115800,289073385,4975,4975,4975,4975,0
|
|
20241128,115700,289073385,4975,4975,4975,4975,0
|
|
20241128,115600,289073385,4975,4960,4975,4945,2501
|
|
20241128,115500,276692590,4970,4970,4970,4970,0
|
|
20241128,115400,276692590,4970,4970,4970,4970,10
|
|
20241128,115300,276642890,4975,4975,4975,4975,0
|
|
20241128,115200,276642890,4975,4975,4975,4975,6
|
|
20241128,115100,276613040,4975,4975,4975,4975,1
|
|
20241128,115000,276608065,4955,4955,4955,4955,8
|
|
20241128,114900,276568425,4955,4955,4955,4955,0
|
|
20241128,114800,276568425,4955,4960,4960,4955,1010
|
|
20241128,114700,271563855,4980,4980,4980,4980,0
|
|
20241128,114600,271563855,4980,4980,4980,4980,1
|
|
20241128,114500,271558875,4955,4955,4955,4955,0
|
|
20241128,114400,271558875,4955,4955,4955,4955,1010
|
|
20241128,114300,266554325,4955,4955,4955,4955,0
|
|
20241128,114200,266554325,4955,4960,4960,4955,33
|
|
20241128,114100,266390805,4955,4955,4955,4955,0
|
|
20241128,114000,266390805,4955,4955,4955,4955,11
|
|
20241128,113900,266336300,4955,4970,4970,4955,1000
|
|
20241128,113800,261377005,4970,4970,4970,4970,890
|
|
20241128,113700,256953705,4975,4975,4975,4975,0
|
|
20241128,113600,256953705,4975,4975,4975,4975,1
|
|
20241128,113500,256948730,4970,4970,4970,4970,0
|
|
20241128,113400,256948730,4970,4970,4970,4970,1851
|
|
20241128,113300,247749260,4975,4980,4980,4975,2149
|
|
20241128,113200,237047280,4985,4985,4985,4985,101
|
|
20241128,113100,236543795,4990,4990,4990,4990,0
|
|
20241128,113000,236543795,4990,4990,4990,4990,139
|
|
20241128,112900,235850185,4985,4990,4990,4985,50
|
|
20241128,112800,235600930,4990,4990,4990,4990,0
|
|
20241128,112700,235600930,4990,4990,4990,4990,0
|
|
20241128,112600,235600930,4990,4980,4990,4980,142
|
|
20241128,112500,234893270,4980,4980,4980,4980,34
|
|
20241128,112400,234723950,4980,4990,4990,4980,69
|
|
20241128,112300,234380270,4990,4990,4990,4990,6
|
|
20241128,112200,234350330,4980,4985,4985,4980,1631
|
|
20241128,112100,226223030,4985,4985,4985,4985,60
|
|
20241128,112000,225923930,4995,4995,4995,4995,5
|
|
20241128,111900,225898955,4995,4995,4995,4995,7
|
|
20241128,111800,225863990,4995,4995,4995,4995,2
|
|
20241128,111700,225854000,5000,5000,5000,5000,1
|
|
20241128,111600,225849000,5000,5000,5000,5000,3
|
|
20241128,111500,225834000,5000,5000,5000,5000,43
|
|
20241128,111400,225619000,4985,4985,4985,4985,28
|
|
20241128,111300,225479420,4990,4990,4990,4990,0
|
|
20241128,111200,225479420,4990,4990,4990,4990,72
|
|
20241128,111100,225120140,4990,4990,4990,4990,522
|
|
20241128,111000,222515360,4985,4985,4985,4985,0
|
|
20241128,110900,222515360,4985,4985,4985,4985,0
|
|
20241128,110800,222515360,4985,4990,4990,4985,1070
|
|
20241128,110700,217176200,4990,4990,4990,4990,0
|
|
20241128,110600,217176200,4990,4990,4990,4990,0
|
|
20241128,110500,217176200,4990,5000,5000,4990,723
|
|
20241128,110400,213567615,5040,5040,5040,5040,0
|
|
20241128,110300,213567615,5040,5040,5040,5040,347
|
|
20241128,110200,211818735,5040,5040,5040,5040,8
|
|
20241128,110100,211778415,5050,4990,5050,4990,2020
|
|
20241128,110000,201596055,4990,4985,5030,4985,1553
|
|
20241128,105900,193796190,4985,4990,4990,4985,47
|
|
20241128,105800,193561685,5020,5020,5020,5020,4
|
|
20241128,105700,193541605,5020,5020,5020,4990,13
|
|
20241128,105600,193476640,5030,5030,5030,5030,0
|
|
20241128,105500,193476640,5030,5030,5030,5030,6
|
|
20241128,105400,193446460,5030,5030,5030,5030,5
|
|
20241128,105300,193421310,5030,4990,5030,4990,2
|
|
20241128,105200,193411290,4990,5000,5000,4990,1058
|
|
20241128,105100,188131320,4990,4990,4990,4990,0
|
|
20241128,105000,188131320,4990,5020,5030,4990,1368
|
|
20241128,104900,181253680,5010,4990,5010,4990,155
|
|
20241128,104800,180477230,4985,4985,4985,4985,1
|
|
20241128,104700,180472245,4985,4985,4985,4985,1004
|
|
20241128,104600,175467305,5010,5010,5010,5010,100
|
|
20241128,104500,174966305,5010,5010,5010,5010,1
|
|
20241128,104400,174961295,5000,5000,5000,4980,1306
|
|
20241128,104300,168445490,5000,5000,5000,5000,0
|
|
20241128,104200,168445490,5000,5000,5000,5000,60
|
|
20241128,104100,168145490,4995,4995,4995,4995,100
|
|
20241128,104000,167645990,4995,4980,4995,4980,49
|
|
20241128,103900,167401265,4980,4980,4985,4980,810
|
|
20241128,103800,163364690,4980,4980,4980,4980,102
|
|
20241128,103700,162856730,4980,4980,4980,4980,128
|
|
20241128,103600,162219290,4980,4970,4980,4970,512
|
|
20241128,103500,159669550,4980,4975,4980,4975,838
|
|
20241128,103400,155500000,4980,4980,4980,4980,21
|
|
20241128,103300,155395420,4980,4980,4980,4980,518
|
|
20241128,103200,152815780,4980,4980,4980,4980,45
|
|
20241128,103100,152591680,4985,4985,4985,4975,903
|
|
20241128,103000,148094465,4985,4980,4985,4980,631
|
|
20241128,102900,144951430,4985,4995,4995,4985,1397
|
|
20241128,102800,137985110,5000,5000,5000,5000,4
|
|
20241128,102700,137965110,5000,5000,5000,5000,0
|
|
20241128,102600,137965110,5000,5000,5000,5000,4
|
|
20241128,102500,137945110,5000,4985,5000,4985,3
|
|
20241128,102400,137930140,4985,4990,4990,4985,6
|
|
20241128,102300,137900220,4990,4990,4990,4990,3
|
|
20241128,102200,137885250,4990,4990,4990,4990,736
|
|
20241128,102100,134212610,4990,4995,4995,4990,1085
|
|
20241128,102000,128793195,5000,5000,5000,5000,2029
|
|
20241128,101900,118648195,5000,5000,5000,5000,0
|
|
20241128,101800,118648195,5000,5000,5000,5000,0
|
|
20241128,101700,118648195,5000,5000,5000,5000,270
|
|
20241128,101600,117298195,5020,5000,5020,5000,2
|
|
20241128,101500,117288175,5000,5000,5000,5000,100
|
|
20241128,101400,116788175,5000,5000,5000,5000,0
|
|
20241128,101300,116788175,5000,5000,5000,5000,85
|
|
20241128,101200,116363175,5000,5010,5010,5000,32
|
|
20241128,101100,116202875,5000,5000,5000,5000,11
|
|
20241128,101000,116147875,5010,5010,5010,5010,7
|
|
20241128,100900,116112805,5010,5010,5010,5010,945
|
|
20241128,100800,111378355,5010,5010,5010,5010,1101
|
|
20241128,100700,105862345,5010,5010,5010,5010,900
|
|
20241128,100600,101353345,5030,5030,5030,5030,3
|
|
20241128,100500,101338255,5030,5040,5040,5030,101
|
|
20241128,100400,100830215,5000,5010,5010,5000,216
|
|
20241128,100300,99750035,5040,5010,5040,5010,2
|
|
20241128,100200,99739985,5010,5020,5020,5010,9
|
|
20241128,100100,99694885,5020,5020,5020,5020,61
|
|
20241128,100000,99388665,5020,5020,5020,5020,11
|
|
20241128,095900,99333445,5040,5040,5040,5040,0
|
|
20241128,095800,99333445,5040,5040,5040,5040,62
|
|
20241128,095700,99020965,5040,5040,5040,5040,200
|
|
20241128,095600,98012965,5040,5030,5040,5030,332
|
|
20241128,095500,96341575,5030,5000,5030,5000,810
|
|
20241128,095400,92276675,5010,4990,5010,4990,1153
|
|
20241128,095300,86500165,5010,5010,5010,5010,6
|
|
20241128,095200,86470105,5010,5000,5010,5000,806
|
|
20241128,095100,82440095,5000,4995,5000,4995,847
|
|
20241128,095000,78208330,5010,5010,5010,5010,20
|
|
20241128,094900,78108130,5030,5030,5030,5030,13
|
|
20241128,094800,78042740,5040,5000,5040,5000,419
|
|
20241128,094700,75947550,5010,5020,5020,5010,137
|
|
20241128,094600,75261170,5020,5050,5050,5010,640
|
|
20241128,094500,72041480,5050,5030,5050,5030,1831
|
|
20241128,094400,62800330,5030,5030,5030,5020,32
|
|
20241128,094300,62639380,5030,5030,5030,5020,25
|
|
20241128,094200,62513730,5030,5000,5030,5000,1008
|
|
20241128,094100,57459100,5020,5010,5020,5010,16
|
|
20241128,094000,57378790,5000,5000,5000,5000,852
|
|
20241128,093900,53118790,4975,4975,4975,4975,1
|
|
20241128,093800,53113815,4985,4975,4985,4975,56
|
|
20241128,093700,52834875,4985,4985,4985,4985,3
|
|
20241128,093600,52819920,4985,4985,4985,4985,100
|
|
20241128,093500,52321420,4985,4985,4985,4975,1488
|
|
20241128,093400,44917740,4985,4985,4985,4985,1
|
|
20241128,093300,44912755,4985,4975,4985,4975,121
|
|
20241128,093200,44309785,4975,4975,4975,4975,0
|
|
20241128,093100,44309785,4975,4975,4975,4975,58
|
|
20241128,093000,44021235,4975,4975,4975,4960,222
|
|
20241128,092900,42917865,4975,4975,4975,4975,304
|
|
20241128,092800,41405465,4975,4980,4980,4975,10
|
|
20241128,092700,41355705,4985,4985,4985,4985,130
|
|
20241128,092600,40707655,4985,4985,4985,4985,105
|
|
20241128,092500,40184230,4985,4985,4985,4985,150
|
|
20241128,092400,39436480,4985,4985,4985,4985,0
|
|
20241128,092300,39436480,4985,4985,4985,4985,0
|
|
20241128,092200,39436480,4985,4985,4985,4985,14
|
|
20241128,092100,39366690,4985,4985,4985,4985,36
|
|
20241128,092000,39187230,4985,4985,4985,4985,21
|
|
20241128,091900,39082545,4975,4980,4980,4975,48
|
|
20241128,091800,38843645,4980,4980,4980,4980,20
|
|
20241128,091700,38744045,4980,4980,4980,4980,201
|
|
20241128,091600,37743065,4980,4960,4980,4960,2
|
|
20241128,091500,37733125,4950,4950,4950,4950,0
|
|
20241128,091400,37733125,4950,4950,4950,4950,0
|
|
20241128,091300,37733125,4950,4950,4950,4950,120
|
|
20241128,091200,37139125,4950,4950,4950,4950,0
|
|
20241128,091100,37139125,4950,4950,4980,4945,1194
|
|
20241128,091000,31212835,4980,4955,4980,4945,516
|
|
20241128,090900,28658910,4990,4990,4990,4990,0
|
|
20241128,090800,28658910,4990,4990,4990,4990,1020
|
|
20241128,090700,23569110,4990,4950,4990,4945,570
|
|
20241128,090600,20747625,5010,4970,5010,4970,1006
|
|
20241128,090500,15747765,4970,4950,4970,4945,121
|
|
20241128,090400,15149155,5030,4965,5030,4935,690
|
|
20241128,090300,11729675,4965,4965,4965,4965,50
|
|
20241128,090200,11481425,4935,4935,4935,4935,0
|
|
20241128,090100,11481425,4935,4970,4970,4930,130
|
|
20241128,090000,10838245,4955,4960,4960,4945,2187
|