630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192700,619514120,4995,4995,4995,4995,1531
|
|
20241107,192600,619514120,4995,4995,4995,4995,0
|
|
20241107,192500,619514120,4995,4995,4995,4995,0
|
|
20241107,192400,619514120,4995,4995,4995,4995,0
|
|
20241107,192300,619514120,4995,4995,4995,4995,0
|
|
20241107,192200,619514120,4995,4995,4995,4995,0
|
|
20241107,192100,619514120,4995,4995,4995,4995,0
|
|
20241107,192000,619514120,4995,4995,4995,4995,0
|
|
20241107,191900,619514120,4995,4995,4995,4995,0
|
|
20241107,191800,619514120,4995,4995,4995,4995,0
|
|
20241107,191700,619514120,4995,4995,4995,4995,0
|
|
20241107,191600,619514120,4995,4995,4995,4995,0
|
|
20241107,191500,619514120,4995,4995,4995,4995,0
|
|
20241107,191400,619514120,4995,4995,4995,4995,0
|
|
20241107,191300,619514120,4995,4995,4995,4995,0
|
|
20241107,191200,619514120,4995,4995,4995,4995,0
|
|
20241107,191100,619514120,4995,4995,4995,4995,0
|
|
20241107,191000,619514120,4995,4995,4995,4995,0
|
|
20241107,190900,619514120,4995,4995,4995,4995,0
|
|
20241107,190800,619514120,4995,4995,4995,4995,0
|
|
20241107,190700,619514120,4995,4995,4995,4995,0
|
|
20241107,190600,619514120,4995,4995,4995,4995,0
|
|
20241107,190500,619514120,4995,4995,4995,4995,0
|
|
20241107,190400,619514120,4995,4995,4995,4995,0
|
|
20241107,190300,619514120,4995,4995,4995,4995,0
|
|
20241107,190200,619514120,4995,4995,4995,4995,0
|
|
20241107,190100,619514120,4995,4995,4995,4995,0
|
|
20241107,190000,619514120,4995,4995,4995,4995,0
|
|
20241107,185900,619514120,4995,4995,4995,4995,0
|
|
20241107,185800,619514120,4995,4995,4995,4995,0
|
|
20241107,185700,619514120,4995,4995,4995,4995,1531
|
|
20241107,185600,619514120,4995,4995,4995,4995,0
|
|
20241107,185500,619514120,4995,4995,4995,4995,0
|
|
20241107,185400,619514120,4995,4995,4995,4995,0
|
|
20241107,185300,619514120,4995,4995,4995,4995,0
|
|
20241107,185200,619514120,4995,4995,4995,4995,0
|
|
20241107,185100,619514120,4995,4995,4995,4995,0
|
|
20241107,185000,619514120,4995,4995,4995,4995,0
|
|
20241107,184900,619514120,4995,4995,4995,4995,0
|
|
20241107,184800,619514120,4995,4995,4995,4995,0
|
|
20241107,184700,619514120,4995,4995,4995,4995,0
|
|
20241107,184600,619514120,4995,4995,4995,4995,0
|
|
20241107,184500,619514120,4995,4995,4995,4995,0
|
|
20241107,184400,619514120,4995,4995,4995,4995,0
|
|
20241107,184300,619514120,4995,4995,4995,4995,0
|
|
20241107,184200,619514120,4995,4995,4995,4995,0
|
|
20241107,184100,619514120,4995,4995,4995,4995,0
|
|
20241107,184000,619514120,4995,4995,4995,4995,0
|
|
20241107,183900,619514120,4995,4995,4995,4995,0
|
|
20241107,183800,619514120,4995,4995,4995,4995,0
|
|
20241107,183700,619514120,4995,4995,4995,4995,0
|
|
20241107,183600,619514120,4995,4995,4995,4995,0
|
|
20241107,183500,619514120,4995,4995,4995,4995,0
|
|
20241107,183400,619514120,4995,4995,4995,4995,0
|
|
20241107,183300,619514120,4995,4995,4995,4995,0
|
|
20241107,183200,619514120,4995,4995,4995,4995,0
|
|
20241107,183100,619514120,4995,4995,4995,4995,0
|
|
20241107,183000,619514120,4995,4995,4995,4995,0
|
|
20241107,182900,619514120,4995,4995,4995,4995,0
|
|
20241107,182800,619514120,4995,4995,4995,4995,0
|
|
20241107,182700,619514120,4995,4995,4995,4995,1531
|
|
20241107,182600,619514120,4995,4995,4995,4995,0
|
|
20241107,182500,619514120,4995,4995,4995,4995,0
|
|
20241107,182400,619514120,4995,4995,4995,4995,0
|
|
20241107,182300,619514120,4995,4995,4995,4995,0
|
|
20241107,182200,619514120,4995,4995,4995,4995,0
|
|
20241107,182100,619514120,4995,4995,4995,4995,0
|
|
20241107,182000,619514120,4995,4995,4995,4995,0
|
|
20241107,181900,619514120,4995,4995,4995,4995,0
|
|
20241107,181800,619514120,4995,4995,4995,4995,0
|
|
20241107,181700,619514120,4995,4995,4995,4995,0
|
|
20241107,181600,619514120,4995,4995,4995,4995,0
|
|
20241107,181500,619514120,4995,4995,4995,4995,0
|
|
20241107,181400,619514120,4995,4995,4995,4995,0
|
|
20241107,181300,619514120,4995,4995,4995,4995,0
|
|
20241107,181200,619514120,4995,4995,4995,4995,0
|
|
20241107,181100,619514120,4995,4995,4995,4995,0
|
|
20241107,181000,619514120,4995,4995,4995,4995,0
|
|
20241107,180900,619514120,4995,4995,4995,4995,0
|
|
20241107,180800,619514120,4995,4995,4995,4995,0
|
|
20241107,180700,619514120,4995,4995,4995,4995,0
|
|
20241107,180600,619514120,4995,4995,4995,4995,0
|
|
20241107,180500,619514120,4995,4995,4995,4995,0
|
|
20241107,180400,619514120,4995,4995,4995,4995,0
|
|
20241107,180300,619514120,4995,4995,4995,4995,0
|
|
20241107,180200,619514120,4995,4995,4995,4995,0
|
|
20241107,180100,619514120,4995,4995,4995,4995,0
|
|
20241107,180000,619514120,4995,4995,4995,4995,0
|
|
20241107,175900,619514120,4995,4995,4995,4995,0
|
|
20241107,175800,619514120,4995,4995,4995,4995,0
|
|
20241107,175700,619514120,4995,4995,4995,4995,1531
|
|
20241107,175600,619514120,4995,4995,4995,4995,0
|
|
20241107,175500,619514120,4995,4995,4995,4995,0
|
|
20241107,175400,619514120,4995,4995,4995,4995,0
|
|
20241107,175300,619514120,4995,4995,4995,4995,0
|
|
20241107,175200,619514120,4995,4995,4995,4995,0
|
|
20241107,175100,619514120,4995,4995,4995,4995,0
|
|
20241107,175000,619514120,4995,4995,4995,4995,0
|
|
20241107,174900,619514120,4995,4995,4995,4995,0
|
|
20241107,174800,619514120,4995,4995,4995,4995,0
|
|
20241107,174700,619514120,4995,4995,4995,4995,0
|
|
20241107,174600,619514120,4995,4995,4995,4995,0
|
|
20241107,174500,619514120,4995,4995,4995,4995,0
|
|
20241107,174400,619514120,4995,4995,4995,4995,0
|
|
20241107,174300,619514120,4995,4995,4995,4995,0
|
|
20241107,174200,619514120,4995,4995,4995,4995,0
|
|
20241107,174100,619514120,4995,4995,4995,4995,0
|
|
20241107,174000,619514120,4995,4995,4995,4995,0
|
|
20241107,173900,619514120,4995,4995,4995,4995,0
|
|
20241107,173800,619514120,4995,4995,4995,4995,0
|
|
20241107,173700,619514120,4995,4995,4995,4995,0
|
|
20241107,173600,619514120,4995,4995,4995,4995,0
|
|
20241107,173500,619514120,4995,4995,4995,4995,0
|
|
20241107,173400,619514120,4995,4995,4995,4995,0
|
|
20241107,173300,619514120,4995,4995,4995,4995,0
|
|
20241107,173200,619514120,4995,4995,4995,4995,0
|
|
20241107,173100,619514120,4995,4995,4995,4995,0
|
|
20241107,173000,619514120,4995,4995,4995,4995,0
|
|
20241107,172900,619514120,4995,4995,4995,4995,0
|
|
20241107,172800,619514120,4995,4995,4995,4995,0
|
|
20241107,172700,619514120,4995,4995,4995,4995,1531
|
|
20241107,172600,619514120,4995,4995,4995,4995,0
|
|
20241107,172500,619514120,4995,4995,4995,4995,0
|
|
20241107,172400,619514120,4995,4995,4995,4995,0
|
|
20241107,172300,619514120,4995,4995,4995,4995,0
|
|
20241107,172200,619514120,4995,4995,4995,4995,0
|
|
20241107,172100,619514120,4995,4995,4995,4995,0
|
|
20241107,172000,619514120,4995,4995,4995,4995,0
|
|
20241107,171900,619514120,4995,4995,4995,4995,0
|
|
20241107,171800,619514120,4995,4995,4995,4995,0
|
|
20241107,171700,619514120,4995,4995,4995,4995,0
|
|
20241107,171600,619514120,4995,4995,4995,4995,0
|
|
20241107,171500,619514120,4995,4995,4995,4995,0
|
|
20241107,171400,619514120,4995,4995,4995,4995,0
|
|
20241107,171300,619514120,4995,4995,4995,4995,0
|
|
20241107,171200,619514120,4995,4995,4995,4995,0
|
|
20241107,171100,619514120,4995,4995,4995,4995,0
|
|
20241107,171000,619514120,4995,4995,4995,4995,0
|
|
20241107,170900,619514120,4995,4995,4995,4995,0
|
|
20241107,170800,619514120,4995,4995,4995,4995,0
|
|
20241107,170700,619514120,4995,4995,4995,4995,0
|
|
20241107,170600,619514120,4995,4995,4995,4995,0
|
|
20241107,170500,619514120,4995,4995,4995,4995,0
|
|
20241107,170400,619514120,4995,4995,4995,4995,0
|
|
20241107,170300,619514120,4995,4995,4995,4995,0
|
|
20241107,170200,619514120,4995,4995,4995,4995,0
|
|
20241107,170100,619514120,4995,4995,4995,4995,0
|
|
20241107,170000,619514120,4995,4995,4995,4995,0
|
|
20241107,165900,619514120,4995,4995,4995,4995,0
|
|
20241107,165800,619514120,4995,4995,4995,4995,0
|
|
20241107,165700,619514120,4995,4995,4995,4995,1531
|
|
20241107,165600,619514120,4995,4995,4995,4995,0
|
|
20241107,165500,619514120,4995,4995,4995,4995,0
|
|
20241107,165400,619514120,4995,4995,4995,4995,0
|
|
20241107,165300,619514120,4995,4995,4995,4995,0
|
|
20241107,165200,619514120,4995,4995,4995,4995,0
|
|
20241107,165100,619514120,4995,4995,4995,4995,0
|
|
20241107,165000,619514120,4995,4995,4995,4995,0
|
|
20241107,164900,619514120,4995,4995,4995,4995,0
|
|
20241107,164800,619514120,4995,4995,4995,4995,0
|
|
20241107,164700,619514120,4995,4995,4995,4995,0
|
|
20241107,164600,619514120,4995,4995,4995,4995,0
|
|
20241107,164500,619514120,4995,4995,4995,4995,0
|
|
20241107,164400,619514120,4995,4995,4995,4995,0
|
|
20241107,164300,619514120,4995,4995,4995,4995,0
|
|
20241107,164200,619514120,4995,4995,4995,4995,0
|
|
20241107,164100,619514120,4995,4995,4995,4995,0
|
|
20241107,164000,619514120,4995,4995,4995,4995,0
|
|
20241107,163900,619514120,4995,4995,4995,4995,0
|
|
20241107,163800,619514120,4995,4995,4995,4995,0
|
|
20241107,163700,619514120,4995,4995,4995,4995,0
|
|
20241107,163600,619514120,4995,4995,4995,4995,0
|
|
20241107,163500,619514120,4995,4995,4995,4995,0
|
|
20241107,163400,619514120,4995,4995,4995,4995,0
|
|
20241107,163300,619514120,4995,4995,4995,4995,0
|
|
20241107,163200,619514120,4995,4995,4995,4995,0
|
|
20241107,163100,619514120,4995,4995,4995,4995,0
|
|
20241107,163000,619514120,4995,4995,4995,4995,0
|
|
20241107,162900,619514120,4995,4995,4995,4995,0
|
|
20241107,162800,619514120,4995,4995,4995,4995,0
|
|
20241107,162700,619514120,4995,4995,4995,4995,1531
|
|
20241107,162600,619514120,4995,4995,4995,4995,0
|
|
20241107,162500,619514120,4995,4995,4995,4995,0
|
|
20241107,162400,619514120,4995,4995,4995,4995,0
|
|
20241107,162300,619514120,4995,4995,4995,4995,0
|
|
20241107,162200,619514120,4995,4995,4995,4995,0
|
|
20241107,162100,619514120,4995,4995,4995,4995,0
|
|
20241107,162000,619514120,4995,4995,4995,4995,0
|
|
20241107,161900,619514120,4995,4995,4995,4995,0
|
|
20241107,161800,619514120,4995,4995,4995,4995,0
|
|
20241107,161700,619514120,4995,4995,4995,4995,0
|
|
20241107,161600,619514120,4995,4995,4995,4995,0
|
|
20241107,161500,619514120,4995,4995,4995,4995,0
|
|
20241107,161400,619514120,4995,4995,4995,4995,0
|
|
20241107,161300,619514120,4995,4995,4995,4995,0
|
|
20241107,161200,619514120,4995,4995,4995,4995,0
|
|
20241107,161100,619514120,4995,4995,4995,4995,0
|
|
20241107,161000,619514120,4995,4995,4995,4995,0
|
|
20241107,160900,619514120,4995,4995,4995,4995,0
|
|
20241107,160800,619514120,4995,4995,4995,4995,0
|
|
20241107,160700,619514120,4995,4995,4995,4995,0
|
|
20241107,160600,619514120,4995,4995,4995,4995,0
|
|
20241107,160500,619514120,4995,4995,4995,4995,0
|
|
20241107,160400,619514120,4995,4995,4995,4995,0
|
|
20241107,160300,619514120,4995,4995,4995,4995,0
|
|
20241107,160200,619514120,4995,4995,4995,4995,0
|
|
20241107,160100,619514120,4995,4995,4995,4995,0
|
|
20241107,160000,619514120,4995,4995,4995,4995,0
|
|
20241107,155900,619514120,4995,4995,4995,4995,0
|
|
20241107,155800,619514120,4995,4995,4995,4995,0
|
|
20241107,155700,619514120,4995,4995,4995,4995,1531
|
|
20241107,155600,619514120,4995,4995,4995,4995,0
|
|
20241107,155500,619514120,4995,4995,4995,4995,0
|
|
20241107,155400,619514120,4995,4995,4995,4995,0
|
|
20241107,155300,619514120,4995,4995,4995,4995,0
|
|
20241107,155200,619514120,4995,4995,4995,4995,0
|
|
20241107,155100,619514120,4995,4995,4995,4995,0
|
|
20241107,155000,619514120,4995,4995,4995,4995,0
|
|
20241107,154900,619514120,4995,4995,4995,4995,0
|
|
20241107,154800,619514120,4995,4995,4995,4995,0
|
|
20241107,154700,619514120,4995,4995,4995,4995,0
|
|
20241107,154600,619514120,4995,4995,4995,4995,0
|
|
20241107,154500,619514120,4995,4995,4995,4995,0
|
|
20241107,154400,619514120,4995,4995,4995,4995,0
|
|
20241107,154300,619514120,4995,4995,4995,4995,0
|
|
20241107,154200,619514120,4995,4995,4995,4995,0
|
|
20241107,154100,619514120,4995,4995,4995,4995,0
|
|
20241107,154000,619514120,4995,4995,4995,4995,0
|
|
20241107,153900,619514120,4995,4995,4995,4995,0
|
|
20241107,153800,619514120,4995,4995,4995,4995,0
|
|
20241107,153700,619514120,4995,4995,4995,4995,0
|
|
20241107,153600,619514120,4995,4995,4995,4995,0
|
|
20241107,153500,619514120,4995,4995,4995,4995,0
|
|
20241107,153400,619514120,4995,4995,4995,4995,0
|
|
20241107,153300,619514120,4995,4995,4995,4995,0
|
|
20241107,153200,619514120,4995,4995,4995,4995,0
|
|
20241107,153100,619514120,4995,4995,4995,4995,0
|
|
20241107,153000,619514120,4995,4995,4995,4995,1531
|
|
20241107,152900,611866775,4995,4995,4995,4995,0
|
|
20241107,152800,611866775,4995,4995,4995,4995,0
|
|
20241107,152700,611866775,4995,4995,4995,4995,0
|
|
20241107,152600,611866775,4995,4995,4995,4995,0
|
|
20241107,152500,611866775,4995,4995,4995,4995,0
|
|
20241107,152400,611866775,4995,4995,4995,4995,0
|
|
20241107,152300,611866775,4995,4995,4995,4995,0
|
|
20241107,152200,611866775,4995,4995,4995,4995,0
|
|
20241107,152100,611866775,4995,4995,4995,4995,0
|
|
20241107,152000,611866775,4995,4995,4995,4995,0
|
|
20241107,151900,611866775,4995,4995,4995,4995,731
|
|
20241107,151800,608215430,5000,4995,5000,4995,356
|
|
20241107,151700,606437175,4990,4990,4990,4990,1
|
|
20241107,151600,606432185,4995,4990,4995,4990,1950
|
|
20241107,151500,596695005,4980,4980,4980,4980,75
|
|
20241107,151400,596321505,4980,4980,4980,4980,0
|
|
20241107,151300,596321505,4980,4980,4980,4980,3
|
|
20241107,151200,596306565,4980,4980,4980,4980,0
|
|
20241107,151100,596306565,4980,4985,4990,4980,184
|
|
20241107,151000,595388850,4990,4990,4990,4990,0
|
|
20241107,150900,595388850,4990,4990,4990,4990,2
|
|
20241107,150800,595378870,4990,4990,4990,4990,38
|
|
20241107,150700,595189250,4990,4990,4990,4990,0
|
|
20241107,150600,595189250,4990,4970,4990,4970,113
|
|
20241107,150500,594627380,4990,4990,4990,4970,268
|
|
20241107,150400,593290080,4990,4990,4990,4990,40
|
|
20241107,150300,593090480,4990,4990,4990,4990,0
|
|
20241107,150200,593090480,4990,4990,4990,4990,190
|
|
20241107,150100,592142380,4990,4975,4995,4975,4283
|
|
20241107,150000,570785295,4975,4975,4975,4975,0
|
|
20241107,145900,570785295,4975,4975,4975,4975,1622
|
|
20241107,145800,562715845,4970,4970,4970,4970,28
|
|
20241107,145700,562576685,4975,4965,4975,4965,664
|
|
20241107,145600,559276305,4965,4965,4965,4965,0
|
|
20241107,145500,559276305,4965,4965,4965,4965,100
|
|
20241107,145400,558779805,4955,4960,4960,4955,73
|
|
20241107,145300,558417730,4960,4960,4960,4960,140
|
|
20241107,145200,557723330,4960,4960,4960,4960,10
|
|
20241107,145100,557673730,4960,4955,4960,4955,214
|
|
20241107,145000,556613300,4960,4960,4960,4960,0
|
|
20241107,144900,556613300,4960,4960,4960,4960,0
|
|
20241107,144800,556613300,4960,4960,4960,4960,0
|
|
20241107,144700,556613300,4960,4960,4960,4960,0
|
|
20241107,144600,556613300,4960,4955,4960,4955,233
|
|
20241107,144500,555458780,4955,4955,4955,4955,1218
|
|
20241107,144400,549423590,4955,4955,4955,4955,0
|
|
20241107,144300,549423590,4955,4955,4955,4955,0
|
|
20241107,144200,549423590,4955,4955,4955,4955,0
|
|
20241107,144100,549423590,4955,4955,4955,4955,600
|
|
20241107,144000,546450590,4960,4960,4960,4960,473
|
|
20241107,143900,544104510,4960,4960,4960,4960,0
|
|
20241107,143800,544104510,4960,4960,4960,4960,98
|
|
20241107,143700,543618430,4960,4960,4960,4960,110
|
|
20241107,143600,543072830,4960,4960,4960,4960,5
|
|
20241107,143500,543048030,4955,4955,4955,4955,52
|
|
20241107,143400,542790370,4960,4960,4960,4960,0
|
|
20241107,143300,542790370,4960,4960,4960,4960,0
|
|
20241107,143200,542790370,4960,4960,4960,4955,1313
|
|
20241107,143100,536278130,4960,4960,4960,4960,482
|
|
20241107,143000,533887410,4965,4965,4965,4965,0
|
|
20241107,142900,533887410,4965,4965,4965,4965,0
|
|
20241107,142800,533887410,4965,4965,4965,4965,110
|
|
20241107,142700,533341260,4965,4965,4965,4965,100
|
|
20241107,142600,532844760,4960,4960,4960,4960,0
|
|
20241107,142500,532844760,4960,4960,4960,4960,78
|
|
20241107,142400,532457880,4965,4965,4965,4965,110
|
|
20241107,142300,531911730,4965,4965,4965,4965,0
|
|
20241107,142200,531911730,4965,4965,4965,4965,0
|
|
20241107,142100,531911730,4965,4965,4965,4965,0
|
|
20241107,142000,531911730,4965,4965,4965,4965,1
|
|
20241107,141900,531906765,4960,4960,4960,4960,0
|
|
20241107,141800,531906765,4960,4960,4960,4960,0
|
|
20241107,141700,531906765,4960,4960,4960,4960,398
|
|
20241107,141600,529932685,4965,4965,4965,4965,1
|
|
20241107,141500,529927720,4960,4965,4965,4960,250
|
|
20241107,141400,528687470,4965,4965,4965,4965,0
|
|
20241107,141300,528687470,4965,4965,4965,4965,0
|
|
20241107,141200,528687470,4965,4965,4965,4965,0
|
|
20241107,141100,528687470,4965,4965,4965,4965,0
|
|
20241107,141000,528687470,4965,4965,4965,4965,5
|
|
20241107,140900,528662645,4970,4970,4970,4970,5
|
|
20241107,140800,528637795,4970,4970,4970,4970,0
|
|
20241107,140700,528637795,4970,4970,4970,4970,1
|
|
20241107,140600,528632825,4970,4970,4970,4970,0
|
|
20241107,140500,528632825,4970,4970,4970,4970,142
|
|
20241107,140400,527927085,4960,4960,4960,4960,50
|
|
20241107,140300,527679085,4970,4970,4970,4970,0
|
|
20241107,140200,527679085,4970,4970,4970,4970,2
|
|
20241107,140100,527669145,4970,4970,4970,4970,0
|
|
20241107,140000,527669145,4970,4970,4970,4970,0
|
|
20241107,135900,527669145,4970,4970,4970,4970,1
|
|
20241107,135800,527664175,4960,4960,4960,4960,0
|
|
20241107,135700,527664175,4960,4960,4960,4960,0
|
|
20241107,135600,527664175,4960,4970,4970,4960,88
|
|
20241107,135500,527227095,4970,4970,4970,4960,56
|
|
20241107,135400,526949055,4970,4970,4970,4970,0
|
|
20241107,135300,526949055,4970,4970,4970,4970,0
|
|
20241107,135200,526949055,4970,4970,4970,4970,1
|
|
20241107,135100,526944085,4960,4960,4960,4960,0
|
|
20241107,135000,526944085,4960,4960,4960,4960,0
|
|
20241107,134900,526944085,4960,4960,4960,4960,0
|
|
20241107,134800,526944085,4960,4970,4970,4960,1317
|
|
20241107,134700,520411715,4960,4965,4965,4960,2153
|
|
20241107,134600,509732075,4965,4965,4965,4965,0
|
|
20241107,134500,509732075,4965,4965,4965,4965,0
|
|
20241107,134400,509732075,4965,4965,4965,4965,0
|
|
20241107,134300,509732075,4965,4965,4965,4965,0
|
|
20241107,134200,509732075,4965,4965,4965,4965,0
|
|
20241107,134100,509732075,4965,4965,4965,4965,13
|
|
20241107,134000,509667530,4965,4965,4965,4965,0
|
|
20241107,133900,509667530,4965,4965,4965,4965,0
|
|
20241107,133800,509667530,4965,4965,4965,4965,0
|
|
20241107,133700,509667530,4965,4960,4965,4955,121
|
|
20241107,133600,509067160,4960,4960,4960,4960,0
|
|
20241107,133500,509067160,4960,4960,4960,4960,533
|
|
20241107,133400,506423480,4965,4965,4965,4965,0
|
|
20241107,133300,506423480,4965,4965,4965,4965,0
|
|
20241107,133200,506423480,4965,4965,4965,4965,0
|
|
20241107,133100,506423480,4965,4965,4965,4965,201
|
|
20241107,133000,505425515,4965,4960,4965,4960,412
|
|
20241107,132900,503381850,4960,4960,4960,4960,1
|
|
20241107,132800,503376890,4965,4965,4965,4965,38
|
|
20241107,132700,503188220,4970,4970,4970,4970,8
|
|
20241107,132600,503148460,4970,4970,4970,4970,3
|
|
20241107,132500,503133550,4965,4965,4965,4965,0
|
|
20241107,132400,503133550,4965,4965,4965,4965,0
|
|
20241107,132300,503133550,4965,4965,4965,4965,0
|
|
20241107,132200,503133550,4965,4965,4965,4965,15
|
|
20241107,132100,503059075,4970,4970,4970,4970,0
|
|
20241107,132000,503059075,4970,4975,4975,4965,74
|
|
20241107,131900,502691340,4980,4980,4980,4980,20
|
|
20241107,131800,502591740,4980,4980,4980,4980,0
|
|
20241107,131700,502591740,4980,4980,4980,4980,0
|
|
20241107,131600,502591740,4980,4980,4980,4980,0
|
|
20241107,131500,502591740,4980,4980,4980,4980,0
|
|
20241107,131400,502591740,4980,4980,4980,4980,0
|
|
20241107,131300,502591740,4980,4980,4980,4980,0
|
|
20241107,131200,502591740,4980,4980,4980,4980,20
|
|
20241107,131100,502492140,4975,4975,4975,4975,1
|
|
20241107,131000,502487165,4980,4980,4980,4980,0
|
|
20241107,130900,502487165,4980,4980,4980,4980,1
|
|
20241107,130800,502482185,4985,4985,4985,4985,0
|
|
20241107,130700,502482185,4985,4985,4985,4985,0
|
|
20241107,130600,502482185,4985,4985,4985,4985,101
|
|
20241107,130500,501978700,4960,4960,4960,4960,50
|
|
20241107,130400,501730700,4960,4960,4960,4960,77
|
|
20241107,130300,501348780,4985,4985,4985,4985,0
|
|
20241107,130200,501348780,4985,4985,4985,4985,80
|
|
20241107,130100,500949980,4985,4985,4985,4985,0
|
|
20241107,130000,500949980,4985,4985,4985,4985,327
|
|
20241107,125900,499319885,4955,4955,4955,4955,0
|
|
20241107,125800,499319885,4955,4955,4955,4955,0
|
|
20241107,125700,499319885,4955,4955,4955,4955,0
|
|
20241107,125600,499319885,4955,4955,4955,4955,0
|
|
20241107,125500,499319885,4955,4955,4955,4955,0
|
|
20241107,125400,499319885,4955,4955,4955,4955,0
|
|
20241107,125300,499319885,4955,4955,4955,4955,0
|
|
20241107,125200,499319885,4955,4955,4955,4955,0
|
|
20241107,125100,499319885,4955,4955,4955,4955,0
|
|
20241107,125000,499319885,4955,4955,4955,4955,0
|
|
20241107,124900,499319885,4955,4955,4955,4955,0
|
|
20241107,124800,499319885,4955,4955,4955,4955,468
|
|
20241107,124700,497000945,4955,4955,4955,4955,1
|
|
20241107,124600,496995990,4955,4955,4955,4955,0
|
|
20241107,124500,496995990,4955,4955,4955,4955,10
|
|
20241107,124400,496946440,4955,4955,4955,4955,0
|
|
20241107,124300,496946440,4955,4960,4960,4955,360
|
|
20241107,124200,495162590,4955,4955,4955,4955,0
|
|
20241107,124100,495162590,4955,4975,4975,4955,422
|
|
20241107,124000,493069005,4985,4985,4985,4985,600
|
|
20241107,123900,490078005,4980,4985,4985,4980,211
|
|
20241107,123800,489027180,4985,4980,4985,4980,13
|
|
20241107,123700,488962420,4980,4980,4980,4980,14
|
|
20241107,123600,488892700,4980,4980,4980,4980,20
|
|
20241107,123500,488793100,4980,4980,4980,4980,0
|
|
20241107,123400,488793100,4980,4980,4980,4980,0
|
|
20241107,123300,488793100,4980,4980,4980,4980,100
|
|
20241107,123200,488295100,4980,4980,4980,4980,8
|
|
20241107,123100,488255260,4980,4980,4980,4980,0
|
|
20241107,123000,488255260,4980,4980,4980,4980,0
|
|
20241107,122900,488255260,4980,4980,4980,4980,0
|
|
20241107,122800,488255260,4980,4980,4980,4980,0
|
|
20241107,122700,488255260,4980,4980,4980,4980,23
|
|
20241107,122600,488140720,4980,4980,4980,4980,15
|
|
20241107,122500,488066020,4985,4985,4985,4985,0
|
|
20241107,122400,488066020,4985,4985,4985,4985,0
|
|
20241107,122300,488066020,4985,4985,4985,4985,0
|
|
20241107,122200,488066020,4985,4985,4985,4985,31
|
|
20241107,122100,487911485,4980,4980,4980,4980,99
|
|
20241107,122000,487418465,4980,4985,4985,4980,61
|
|
20241107,121900,487114580,4985,4980,4985,4980,26
|
|
20241107,121800,486985050,4985,4985,4985,4985,0
|
|
20241107,121700,486985050,4985,4985,4985,4985,0
|
|
20241107,121600,486985050,4985,4985,4985,4985,0
|
|
20241107,121500,486985050,4985,4985,4985,4985,356
|
|
20241107,121400,485210390,4980,4980,4980,4980,128
|
|
20241107,121300,484572950,4980,4980,4980,4980,190
|
|
20241107,121200,483626750,4985,4985,4985,4985,0
|
|
20241107,121100,483626750,4985,4985,4985,4985,350
|
|
20241107,121000,481882000,4985,4970,4985,4970,3972
|
|
20241107,120900,462111440,4970,4970,4970,4970,45
|
|
20241107,120800,461887790,4970,4970,4970,4970,0
|
|
20241107,120700,461887790,4970,4960,4970,4960,2
|
|
20241107,120600,461877860,4970,4970,4970,4970,0
|
|
20241107,120500,461877860,4970,4970,4970,4970,14
|
|
20241107,120400,461808280,4970,4970,4970,4970,0
|
|
20241107,120300,461808280,4970,4970,4970,4970,1
|
|
20241107,120200,461803310,4945,4945,4945,4945,0
|
|
20241107,120100,461803310,4945,4945,4945,4945,0
|
|
20241107,120000,461803310,4945,4945,4945,4945,0
|
|
20241107,115900,461803310,4945,4945,4945,4945,0
|
|
20241107,115800,461803310,4945,4945,4945,4945,0
|
|
20241107,115700,461803310,4945,4945,4945,4945,0
|
|
20241107,115600,461803310,4945,4980,4980,4945,1501
|
|
20241107,115500,454371320,4965,4965,4965,4965,1
|
|
20241107,115400,454366355,4980,4980,4980,4980,1
|
|
20241107,115300,454361375,4970,4970,4970,4970,25
|
|
20241107,115200,454237125,4980,4980,4980,4980,0
|
|
20241107,115100,454237125,4980,4980,4980,4980,0
|
|
20241107,115000,454237125,4980,4980,4980,4980,2
|
|
20241107,114900,454227165,4965,4965,4965,4965,20
|
|
20241107,114800,454127865,4965,4965,4965,4965,0
|
|
20241107,114700,454127865,4965,4965,4965,4965,0
|
|
20241107,114600,454127865,4965,4965,4965,4965,0
|
|
20241107,114500,454127865,4965,4965,4965,4965,0
|
|
20241107,114400,454127865,4965,4965,4965,4965,0
|
|
20241107,114300,454127865,4965,4980,4980,4965,29
|
|
20241107,114200,453983865,4980,4980,4980,4980,0
|
|
20241107,114100,453983865,4980,4980,4980,4980,0
|
|
20241107,114000,453983865,4980,4980,4980,4980,287
|
|
20241107,113900,452554605,4985,4985,4985,4985,0
|
|
20241107,113800,452554605,4985,4985,4985,4985,22
|
|
20241107,113700,452444935,4990,4990,4990,4990,1
|
|
20241107,113600,452439945,4990,4965,4990,4965,2
|
|
20241107,113500,452429990,4985,4965,4985,4965,320
|
|
20241107,113400,450834810,4965,4965,4965,4965,0
|
|
20241107,113300,450834810,4965,4965,4965,4965,2
|
|
20241107,113200,450824880,4965,4965,4965,4965,0
|
|
20241107,113100,450824880,4965,4965,4965,4965,0
|
|
20241107,113000,450824880,4965,4975,4975,4965,189
|
|
20241107,112900,449885575,4965,4965,4965,4965,76
|
|
20241107,112800,449508235,4975,4975,4975,4975,0
|
|
20241107,112700,449508235,4975,4975,4975,4975,2
|
|
20241107,112600,449498285,4975,4975,4975,4975,0
|
|
20241107,112500,449498285,4975,4975,4975,4975,7
|
|
20241107,112400,449463460,4975,4975,4975,4975,15
|
|
20241107,112300,449388835,4955,4955,4955,4955,0
|
|
20241107,112200,449388835,4955,4955,4955,4955,500
|
|
20241107,112100,446911335,4955,4955,4955,4955,0
|
|
20241107,112000,446911335,4955,4955,4955,4955,14
|
|
20241107,111900,446841965,4955,4945,4955,4945,585
|
|
20241107,111800,443948290,4955,4960,4960,4955,9
|
|
20241107,111700,443903670,4955,4965,4965,4955,2287
|
|
20241107,111600,432560035,4980,4975,4980,4965,50
|
|
20241107,111500,432311370,4980,4980,4980,4980,0
|
|
20241107,111400,432311370,4980,4980,4980,4980,0
|
|
20241107,111300,432311370,4980,4980,4980,4980,2
|
|
20241107,111200,432301410,4985,4985,4985,4985,1
|
|
20241107,111100,432296425,4985,4985,4985,4985,2
|
|
20241107,111000,432286455,4960,4985,4985,4960,320
|
|
20241107,110900,430697660,4985,4985,4985,4960,74
|
|
20241107,110800,430329095,4980,4980,4980,4980,1222
|
|
20241107,110700,424243535,4980,4965,4980,4960,691
|
|
20241107,110600,420809495,4960,4960,4960,4960,4
|
|
20241107,110500,420789655,4965,4965,4965,4965,0
|
|
20241107,110400,420789655,4965,4965,4965,4965,1
|
|
20241107,110300,420784690,4960,4960,4960,4960,103
|
|
20241107,110200,420273810,4960,4960,4960,4960,0
|
|
20241107,110100,420273810,4960,4960,4960,4960,2
|
|
20241107,110000,420263890,4955,4955,4955,4955,184
|
|
20241107,105900,419352170,4950,4945,4950,4945,481
|
|
20241107,105800,416971475,4945,4945,4945,4940,1486
|
|
20241107,105700,409628205,4945,4945,4945,4945,44
|
|
20241107,105600,409410625,4940,4940,4940,4940,82
|
|
20241107,105500,409005545,4940,4945,4945,4940,21
|
|
20241107,105400,408901710,4945,4945,4945,4945,1
|
|
20241107,105300,408896765,4950,4950,4950,4950,2
|
|
20241107,105200,408886865,4950,4950,4950,4950,11
|
|
20241107,105100,408832415,4950,4950,4950,4950,0
|
|
20241107,105000,408832415,4950,4940,4950,4940,17
|
|
20241107,104900,408748325,4950,4950,4950,4950,171
|
|
20241107,104800,407901875,4950,4950,4950,4950,1302
|
|
20241107,104700,401456975,4950,4950,4950,4950,320
|
|
20241107,104600,399872975,4940,4950,4950,4940,1073
|
|
20241107,104500,394571955,4940,4940,4940,4940,64
|
|
20241107,104400,394255795,4950,4950,4950,4950,0
|
|
20241107,104300,394255795,4950,4940,4950,4940,88
|
|
20241107,104200,393820975,4950,4950,4950,4950,10
|
|
20241107,104100,393771475,4940,4950,4950,4940,36
|
|
20241107,104000,393593375,4950,4950,4950,4950,22
|
|
20241107,103900,393484475,4950,4945,4950,4945,113
|
|
20241107,103800,392925565,4950,4950,4950,4950,101
|
|
20241107,103700,392425615,4950,4955,4955,4950,727
|
|
20241107,103600,388825465,4955,4955,4955,4955,46
|
|
20241107,103500,388597535,4950,4950,4955,4950,102
|
|
20241107,103400,388092590,4950,4950,4950,4950,36
|
|
20241107,103300,387914390,4945,4935,4945,4930,74
|
|
20241107,103200,387548585,4945,4930,4945,4930,34
|
|
20241107,103100,387380785,4930,4930,4930,4930,50
|
|
20241107,103000,387134285,4950,4950,4950,4950,13
|
|
20241107,102900,387069935,4950,4950,4950,4950,6
|
|
20241107,102800,387040235,4950,4950,4950,4950,101
|
|
20241107,102700,386540285,4960,4930,4960,4930,1507
|
|
20241107,102600,379073845,4925,4920,4925,4920,285
|
|
20241107,102500,377670245,4920,4920,4920,4920,3136
|
|
20241107,102400,362241125,4920,4920,4920,4920,6267
|
|
20241107,102300,331407485,4915,4915,4915,4915,2055
|
|
20241107,102200,321307160,4915,4910,4915,4910,99
|
|
20241107,102100,320820925,4910,4910,4910,4910,699
|
|
20241107,102000,317388835,4910,4910,4910,4910,9
|
|
20241107,101900,317344645,4910,4910,4910,4910,10
|
|
20241107,101800,317295545,4915,4915,4915,4915,87
|
|
20241107,101700,316867940,4910,4910,4910,4910,0
|
|
20241107,101600,316867940,4910,4915,4915,4910,114
|
|
20241107,101500,316307955,4915,4915,4915,4915,0
|
|
20241107,101400,316307955,4915,4910,4915,4910,249
|
|
20241107,101300,315084130,4910,4910,4910,4905,906
|
|
20241107,101200,310635680,4905,4905,4905,4905,10
|
|
20241107,101100,310586630,4910,4895,4910,4895,11
|
|
20241107,101000,310532635,4895,4895,4895,4895,0
|
|
20241107,100900,310532635,4895,4905,4905,4895,363
|
|
20241107,100800,308754930,4905,4905,4905,4905,6
|
|
20241107,100700,308725500,4910,4910,4910,4910,11
|
|
20241107,100600,308671490,4910,4910,4910,4910,6
|
|
20241107,100500,308642030,4900,4900,4900,4900,0
|
|
20241107,100400,308642030,4900,4900,4905,4900,481
|
|
20241107,100300,306282880,4895,4895,4895,4895,20
|
|
20241107,100200,306184980,4895,4895,4895,4895,199
|
|
20241107,100100,305210875,4895,4895,4895,4895,0
|
|
20241107,100000,305210875,4895,4900,4900,4895,50
|
|
20241107,095900,304966120,4905,4905,4905,4905,1
|
|
20241107,095800,304961215,4900,4900,4900,4900,1005
|
|
20241107,095700,300036715,4900,4900,4900,4900,50
|
|
20241107,095600,299791715,4890,4885,4890,4885,649
|
|
20241107,095500,296621285,4885,4905,4905,4885,3547
|
|
20241107,095400,279272690,4905,4905,4905,4905,1
|
|
20241107,095300,279267785,4900,4900,4900,4900,80
|
|
20241107,095200,278875785,4895,4895,4895,4895,13
|
|
20241107,095100,278812150,4895,4895,4895,4895,0
|
|
20241107,095000,278812150,4895,4895,4895,4895,400
|
|
20241107,094900,276854150,4895,4895,4895,4895,60
|
|
20241107,094800,276560450,4895,4895,4895,4895,157
|
|
20241107,094700,275791935,4895,4895,4895,4895,440
|
|
20241107,094600,273638135,4900,4895,4910,4895,23
|
|
20241107,094500,273525310,4895,4895,4895,4895,101
|
|
20241107,094400,273030915,4895,4915,4915,4895,3071
|
|
20241107,094300,257982830,4905,4915,4920,4905,151
|
|
20241107,094200,257240685,4915,4905,4915,4905,315
|
|
20241107,094100,255695260,4905,4905,4905,4900,339
|
|
20241107,094000,254032565,4910,4895,4910,4895,555
|
|
20241107,093900,251315165,4895,4900,4910,4895,2279
|
|
20241107,093800,240148185,4910,4910,4910,4910,1000
|
|
20241107,093700,235238185,4910,4910,4910,4910,19
|
|
20241107,093600,235144895,4900,4900,4910,4900,56
|
|
20241107,093500,234870300,4905,4905,4915,4905,36
|
|
20241107,093400,234693665,4905,4915,4915,4905,25
|
|
20241107,093300,234570895,4910,4900,4910,4900,64
|
|
20241107,093200,234256955,4900,4900,4900,4890,1166
|
|
20241107,093100,228544245,4900,4895,4900,4890,227
|
|
20241107,093000,227433215,4895,4895,4900,4895,3195
|
|
20241107,092900,211783685,4895,4900,4915,4895,1078
|
|
20241107,092800,206501385,4900,4915,4915,4900,62
|
|
20241107,092700,206196835,4920,4920,4920,4920,10
|
|
20241107,092600,206147635,4920,4920,4920,4920,0
|
|
20241107,092500,206147635,4920,4895,4920,4895,2
|
|
20241107,092400,206137820,4895,4895,4895,4895,0
|
|
20241107,092300,206137820,4895,4910,4910,4895,1232
|
|
20241107,092200,200092265,4910,4915,4925,4910,96
|
|
20241107,092100,199620555,4915,4905,4925,4900,3451
|
|
20241107,092000,182649325,4905,4905,4915,4900,173
|
|
20241107,091900,181799700,4905,4920,4920,4905,20
|
|
20241107,091800,181701425,4920,4920,4920,4920,20
|
|
20241107,091700,181603025,4890,4895,4895,4885,1091
|
|
20241107,091600,176272115,4890,4890,4890,4890,121
|
|
20241107,091500,175680425,4890,4890,4890,4890,674
|
|
20241107,091400,172384565,4890,4895,4900,4885,1987
|
|
20241107,091300,162656970,4895,4900,4900,4895,1350
|
|
20241107,091200,156047955,4895,4880,4895,4880,1116
|
|
20241107,091100,150590785,4885,4895,4895,4870,1000
|
|
20241107,091000,145719135,4895,4875,4895,4870,3658
|
|
20241107,090900,127845040,4870,4880,4880,4870,1476
|
|
20241107,090800,120648755,4880,4920,4920,4875,8352
|
|
20241107,090700,79776305,4915,4930,4935,4915,4539
|
|
20241107,090600,57436865,4935,4950,4950,4930,1827
|
|
20241107,090500,48425700,4935,4935,4935,4930,960
|
|
20241107,090400,43690765,4955,4940,4955,4935,1318
|
|
20241107,090300,37182860,4940,4960,4960,4940,4808
|
|
20241107,090200,13373045,4960,4980,4980,4960,76
|
|
20241107,090100,12995245,4980,4970,4980,4960,1333
|
|
20241107,090000,6383495,4960,4965,4965,4960,1286
|