588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184500,409707575,4965,4965,4965,4965,1961
|
|
20241113,184400,409707575,4965,4965,4965,4965,0
|
|
20241113,184300,409707575,4965,4965,4965,4965,0
|
|
20241113,184200,409707575,4965,4965,4965,4965,0
|
|
20241113,184100,409707575,4965,4965,4965,4965,0
|
|
20241113,184000,409707575,4965,4965,4965,4965,0
|
|
20241113,183900,409707575,4965,4965,4965,4965,0
|
|
20241113,183800,409707575,4965,4965,4965,4965,0
|
|
20241113,183700,409707575,4965,4965,4965,4965,0
|
|
20241113,183600,409707575,4965,4965,4965,4965,0
|
|
20241113,183500,409707575,4965,4965,4965,4965,0
|
|
20241113,183400,409707575,4965,4965,4965,4965,0
|
|
20241113,183300,409707575,4965,4965,4965,4965,0
|
|
20241113,183200,409707575,4965,4965,4965,4965,0
|
|
20241113,183100,409707575,4965,4965,4965,4965,0
|
|
20241113,183000,409707575,4965,4965,4965,4965,0
|
|
20241113,182900,409707575,4965,4965,4965,4965,0
|
|
20241113,182800,409707575,4965,4965,4965,4965,0
|
|
20241113,182700,409707575,4965,4965,4965,4965,0
|
|
20241113,182600,409707575,4965,4965,4965,4965,0
|
|
20241113,182500,409707575,4965,4965,4965,4965,0
|
|
20241113,182400,409707575,4965,4965,4965,4965,0
|
|
20241113,182300,409707575,4965,4965,4965,4965,0
|
|
20241113,182200,409707575,4965,4965,4965,4965,0
|
|
20241113,182100,409707575,4965,4965,4965,4965,0
|
|
20241113,182000,409707575,4965,4965,4965,4965,0
|
|
20241113,181900,409707575,4965,4965,4965,4965,0
|
|
20241113,181800,409707575,4965,4965,4965,4965,0
|
|
20241113,181700,409707575,4965,4965,4965,4965,0
|
|
20241113,181600,409707575,4965,4965,4965,4965,0
|
|
20241113,181500,409707575,4965,4965,4965,4965,1961
|
|
20241113,181400,409707575,4965,4965,4965,4965,0
|
|
20241113,181300,409707575,4965,4965,4965,4965,0
|
|
20241113,181200,409707575,4965,4965,4965,4965,0
|
|
20241113,181100,409707575,4965,4965,4965,4965,0
|
|
20241113,181000,409707575,4965,4965,4965,4965,0
|
|
20241113,180900,409707575,4965,4965,4965,4965,0
|
|
20241113,180800,409707575,4965,4965,4965,4965,0
|
|
20241113,180700,409707575,4965,4965,4965,4965,0
|
|
20241113,180600,409707575,4965,4965,4965,4965,0
|
|
20241113,180500,409707575,4965,4965,4965,4965,0
|
|
20241113,180400,409707575,4965,4965,4965,4965,0
|
|
20241113,180300,409707575,4965,4965,4965,4965,0
|
|
20241113,180200,409707575,4965,4965,4965,4965,0
|
|
20241113,180100,409707575,4965,4965,4965,4965,0
|
|
20241113,180000,409707575,4965,4965,4965,4965,0
|
|
20241113,175900,409707575,4965,4965,4965,4965,0
|
|
20241113,175800,409707575,4965,4965,4965,4965,0
|
|
20241113,175700,409707575,4965,4965,4965,4965,0
|
|
20241113,175600,409707575,4965,4965,4965,4965,0
|
|
20241113,175500,409707575,4965,4965,4965,4965,0
|
|
20241113,175400,409707575,4965,4965,4965,4965,0
|
|
20241113,175300,409707575,4965,4965,4965,4965,0
|
|
20241113,175200,409707575,4965,4965,4965,4965,0
|
|
20241113,175100,409707575,4965,4965,4965,4965,0
|
|
20241113,175000,409707575,4965,4965,4965,4965,0
|
|
20241113,174900,409707575,4965,4965,4965,4965,0
|
|
20241113,174800,409707575,4965,4965,4965,4965,0
|
|
20241113,174700,409707575,4965,4965,4965,4965,0
|
|
20241113,174600,409707575,4965,4965,4965,4965,0
|
|
20241113,174500,409707575,4965,4965,4965,4965,1961
|
|
20241113,174400,409707575,4965,4965,4965,4965,0
|
|
20241113,174300,409707575,4965,4965,4965,4965,0
|
|
20241113,174200,409707575,4965,4965,4965,4965,0
|
|
20241113,174100,409707575,4965,4965,4965,4965,0
|
|
20241113,174000,409707575,4965,4965,4965,4965,0
|
|
20241113,173900,409707575,4965,4965,4965,4965,0
|
|
20241113,173800,409707575,4965,4965,4965,4965,0
|
|
20241113,173700,409707575,4965,4965,4965,4965,0
|
|
20241113,173600,409707575,4965,4965,4965,4965,0
|
|
20241113,173500,409707575,4965,4965,4965,4965,0
|
|
20241113,173400,409707575,4965,4965,4965,4965,0
|
|
20241113,173300,409707575,4965,4965,4965,4965,0
|
|
20241113,173200,409707575,4965,4965,4965,4965,0
|
|
20241113,173100,409707575,4965,4965,4965,4965,0
|
|
20241113,173000,409707575,4965,4965,4965,4965,0
|
|
20241113,172900,409707575,4965,4965,4965,4965,0
|
|
20241113,172800,409707575,4965,4965,4965,4965,0
|
|
20241113,172700,409707575,4965,4965,4965,4965,0
|
|
20241113,172600,409707575,4965,4965,4965,4965,0
|
|
20241113,172500,409707575,4965,4965,4965,4965,0
|
|
20241113,172400,409707575,4965,4965,4965,4965,0
|
|
20241113,172300,409707575,4965,4965,4965,4965,0
|
|
20241113,172200,409707575,4965,4965,4965,4965,0
|
|
20241113,172100,409707575,4965,4965,4965,4965,0
|
|
20241113,172000,409707575,4965,4965,4965,4965,0
|
|
20241113,171900,409707575,4965,4965,4965,4965,0
|
|
20241113,171800,409707575,4965,4965,4965,4965,0
|
|
20241113,171700,409707575,4965,4965,4965,4965,0
|
|
20241113,171600,409707575,4965,4965,4965,4965,0
|
|
20241113,171500,409707575,4965,4965,4965,4965,1961
|
|
20241113,171400,409707575,4965,4965,4965,4965,0
|
|
20241113,171300,409707575,4965,4965,4965,4965,0
|
|
20241113,171200,409707575,4965,4965,4965,4965,0
|
|
20241113,171100,409707575,4965,4965,4965,4965,0
|
|
20241113,171000,409707575,4965,4965,4965,4965,0
|
|
20241113,170900,409707575,4965,4965,4965,4965,0
|
|
20241113,170800,409707575,4965,4965,4965,4965,0
|
|
20241113,170700,409707575,4965,4965,4965,4965,0
|
|
20241113,170600,409707575,4965,4965,4965,4965,0
|
|
20241113,170500,409707575,4965,4965,4965,4965,0
|
|
20241113,170400,409707575,4965,4965,4965,4965,0
|
|
20241113,170300,409707575,4965,4965,4965,4965,0
|
|
20241113,170200,409707575,4965,4965,4965,4965,0
|
|
20241113,170100,409707575,4965,4965,4965,4965,0
|
|
20241113,170000,409707575,4965,4965,4965,4965,0
|
|
20241113,165900,409707575,4965,4965,4965,4965,0
|
|
20241113,165800,409707575,4965,4965,4965,4965,0
|
|
20241113,165700,409707575,4965,4965,4965,4965,0
|
|
20241113,165600,409707575,4965,4965,4965,4965,0
|
|
20241113,165500,409707575,4965,4965,4965,4965,0
|
|
20241113,165400,409707575,4965,4965,4965,4965,0
|
|
20241113,165300,409707575,4965,4965,4965,4965,0
|
|
20241113,165200,409707575,4965,4965,4965,4965,0
|
|
20241113,165100,409707575,4965,4965,4965,4965,0
|
|
20241113,165000,409707575,4965,4965,4965,4965,0
|
|
20241113,164900,409707575,4965,4965,4965,4965,0
|
|
20241113,164800,409707575,4965,4965,4965,4965,0
|
|
20241113,164700,409707575,4965,4965,4965,4965,0
|
|
20241113,164600,409707575,4965,4965,4965,4965,0
|
|
20241113,164500,409707575,4965,4965,4965,4965,1961
|
|
20241113,164400,409707575,4965,4965,4965,4965,0
|
|
20241113,164300,409707575,4965,4965,4965,4965,0
|
|
20241113,164200,409707575,4965,4965,4965,4965,0
|
|
20241113,164100,409707575,4965,4965,4965,4965,0
|
|
20241113,164000,409707575,4965,4965,4965,4965,0
|
|
20241113,163900,409707575,4965,4965,4965,4965,0
|
|
20241113,163800,409707575,4965,4965,4965,4965,0
|
|
20241113,163700,409707575,4965,4965,4965,4965,0
|
|
20241113,163600,409707575,4965,4965,4965,4965,0
|
|
20241113,163500,409707575,4965,4965,4965,4965,0
|
|
20241113,163400,409707575,4965,4965,4965,4965,0
|
|
20241113,163300,409707575,4965,4965,4965,4965,0
|
|
20241113,163200,409707575,4965,4965,4965,4965,0
|
|
20241113,163100,409707575,4965,4965,4965,4965,0
|
|
20241113,163000,409707575,4965,4965,4965,4965,0
|
|
20241113,162900,409707575,4965,4965,4965,4965,0
|
|
20241113,162800,409707575,4965,4965,4965,4965,0
|
|
20241113,162700,409707575,4965,4965,4965,4965,0
|
|
20241113,162600,409707575,4965,4965,4965,4965,0
|
|
20241113,162500,409707575,4965,4965,4965,4965,0
|
|
20241113,162400,409707575,4965,4965,4965,4965,0
|
|
20241113,162300,409707575,4965,4965,4965,4965,0
|
|
20241113,162200,409707575,4965,4965,4965,4965,0
|
|
20241113,162100,409707575,4965,4965,4965,4965,0
|
|
20241113,162000,409707575,4965,4965,4965,4965,0
|
|
20241113,161900,409707575,4965,4965,4965,4965,0
|
|
20241113,161800,409707575,4965,4965,4965,4965,0
|
|
20241113,161700,409707575,4965,4965,4965,4965,0
|
|
20241113,161600,409707575,4965,4965,4965,4965,0
|
|
20241113,161500,409707575,4965,4965,4965,4965,1961
|
|
20241113,161400,409707575,4965,4965,4965,4965,0
|
|
20241113,161300,409707575,4965,4965,4965,4965,0
|
|
20241113,161200,409707575,4965,4965,4965,4965,0
|
|
20241113,161100,409707575,4965,4965,4965,4965,0
|
|
20241113,161000,409707575,4965,4965,4965,4965,0
|
|
20241113,160900,409707575,4965,4965,4965,4965,0
|
|
20241113,160800,409707575,4965,4965,4965,4965,0
|
|
20241113,160700,409707575,4965,4965,4965,4965,0
|
|
20241113,160600,409707575,4965,4965,4965,4965,0
|
|
20241113,160500,409707575,4965,4965,4965,4965,0
|
|
20241113,160400,409707575,4965,4965,4965,4965,0
|
|
20241113,160300,409707575,4965,4965,4965,4965,0
|
|
20241113,160200,409707575,4965,4965,4965,4965,0
|
|
20241113,160100,409707575,4965,4965,4965,4965,0
|
|
20241113,160000,409707575,4965,4965,4965,4965,0
|
|
20241113,155900,409707575,4965,4965,4965,4965,0
|
|
20241113,155800,409707575,4965,4965,4965,4965,0
|
|
20241113,155700,409707575,4965,4965,4965,4965,0
|
|
20241113,155600,409707575,4965,4965,4965,4965,0
|
|
20241113,155500,409707575,4965,4965,4965,4965,0
|
|
20241113,155400,409707575,4965,4965,4965,4965,0
|
|
20241113,155300,409707575,4965,4965,4965,4965,0
|
|
20241113,155200,409707575,4965,4965,4965,4965,0
|
|
20241113,155100,409707575,4965,4965,4965,4965,0
|
|
20241113,155000,409707575,4965,4965,4965,4965,0
|
|
20241113,154900,409707575,4965,4965,4965,4965,0
|
|
20241113,154800,409707575,4965,4965,4965,4965,0
|
|
20241113,154700,409707575,4965,4965,4965,4965,0
|
|
20241113,154600,409707575,4965,4965,4965,4965,0
|
|
20241113,154500,409707575,4965,4965,4965,4965,1961
|
|
20241113,154400,409707575,4965,4965,4965,4965,0
|
|
20241113,154300,409707575,4965,4965,4965,4965,0
|
|
20241113,154200,409707575,4965,4965,4965,4965,0
|
|
20241113,154100,409707575,4965,4965,4965,4965,0
|
|
20241113,154000,409707575,4965,4965,4965,4965,0
|
|
20241113,153900,409707575,4965,4965,4965,4965,0
|
|
20241113,153800,409707575,4965,4965,4965,4965,0
|
|
20241113,153700,409707575,4965,4965,4965,4965,0
|
|
20241113,153600,409707575,4965,4965,4965,4965,0
|
|
20241113,153500,409707575,4965,4965,4965,4965,0
|
|
20241113,153400,409707575,4965,4965,4965,4965,0
|
|
20241113,153300,409707575,4965,4965,4965,4965,0
|
|
20241113,153200,409707575,4965,4965,4965,4965,0
|
|
20241113,153100,409707575,4965,4965,4965,4965,0
|
|
20241113,153000,409707575,4965,4965,4965,4965,1961
|
|
20241113,152900,399971210,4975,4975,4975,4975,0
|
|
20241113,152800,399971210,4975,4975,4975,4975,0
|
|
20241113,152700,399971210,4975,4975,4975,4975,0
|
|
20241113,152600,399971210,4975,4975,4975,4975,0
|
|
20241113,152500,399971210,4975,4975,4975,4975,0
|
|
20241113,152400,399971210,4975,4975,4975,4975,0
|
|
20241113,152300,399971210,4975,4975,4975,4975,0
|
|
20241113,152200,399971210,4975,4975,4975,4975,0
|
|
20241113,152100,399971210,4975,4975,4975,4975,0
|
|
20241113,152000,399971210,4975,4975,4975,4975,0
|
|
20241113,151900,399971210,4975,4975,4975,4975,188
|
|
20241113,151800,399035910,4975,4985,4985,4975,250
|
|
20241113,151700,397791660,4975,4975,4975,4975,182
|
|
20241113,151600,396886210,4975,4975,4975,4975,0
|
|
20241113,151500,396886210,4975,4975,4975,4975,1
|
|
20241113,151400,396881235,4990,4990,4990,4990,0
|
|
20241113,151300,396881235,4990,4990,4990,4990,0
|
|
20241113,151200,396881235,4990,4990,4990,4990,0
|
|
20241113,151100,396881235,4990,4990,4990,4990,0
|
|
20241113,151000,396881235,4990,4980,4990,4970,219
|
|
20241113,150900,395789455,4980,4980,4980,4980,966
|
|
20241113,150800,390978775,4975,4975,4975,4975,361
|
|
20241113,150700,389182800,4975,4980,4980,4975,257
|
|
20241113,150600,387902975,4990,4990,4990,4990,0
|
|
20241113,150500,387902975,4990,4990,4990,4990,0
|
|
20241113,150400,387902975,4990,4990,4990,4990,0
|
|
20241113,150300,387902975,4990,4990,4990,4990,1
|
|
20241113,150200,387897985,4980,4980,4980,4980,90
|
|
20241113,150100,387449785,4980,4980,4980,4980,1
|
|
20241113,150000,387444805,4980,4990,4990,4980,120
|
|
20241113,145900,386847105,4990,4990,4990,4990,0
|
|
20241113,145800,386847105,4990,4990,4990,4990,0
|
|
20241113,145700,386847105,4990,4990,4990,4990,0
|
|
20241113,145600,386847105,4990,4990,4990,4990,1000
|
|
20241113,145500,381857105,4980,4980,4980,4980,100
|
|
20241113,145400,381359105,4985,4985,4985,4985,0
|
|
20241113,145300,381359105,4985,4985,4985,4985,0
|
|
20241113,145200,381359105,4985,4985,4985,4985,0
|
|
20241113,145100,381359105,4985,4985,4985,4985,0
|
|
20241113,145000,381359105,4985,4985,4985,4985,0
|
|
20241113,144900,381359105,4985,4985,4985,4985,0
|
|
20241113,144800,381359105,4985,4985,4985,4985,0
|
|
20241113,144700,381359105,4985,4985,4985,4985,0
|
|
20241113,144600,381359105,4985,4985,4985,4985,0
|
|
20241113,144500,381359105,4985,4985,4985,4985,0
|
|
20241113,144400,381359105,4985,4985,4985,4985,0
|
|
20241113,144300,381359105,4985,4985,4985,4985,16
|
|
20241113,144200,381279345,5020,5020,5020,5020,0
|
|
20241113,144100,381279345,5020,5020,5020,5020,0
|
|
20241113,144000,381279345,5020,5020,5020,5020,0
|
|
20241113,143900,381279345,5020,5020,5020,5020,0
|
|
20241113,143800,381279345,5020,5020,5020,5020,0
|
|
20241113,143700,381279345,5020,5020,5020,5020,0
|
|
20241113,143600,381279345,5020,5020,5020,5020,0
|
|
20241113,143500,381279345,5020,5020,5020,5020,0
|
|
20241113,143400,381279345,5020,5020,5020,5020,0
|
|
20241113,143300,381279345,5020,5020,5020,5020,0
|
|
20241113,143200,381279345,5020,5020,5020,5020,0
|
|
20241113,143100,381279345,5020,5020,5020,5020,0
|
|
20241113,143000,381279345,5020,4980,5020,4980,795
|
|
20241113,142900,377316305,4980,4995,4995,4980,1010
|
|
20241113,142800,372278250,5000,5000,5000,5000,0
|
|
20241113,142700,372278250,5000,5000,5000,5000,0
|
|
20241113,142600,372278250,5000,5000,5000,4995,404
|
|
20241113,142500,370258260,5000,5010,5010,5000,2
|
|
20241113,142400,370248250,5010,5010,5010,5010,0
|
|
20241113,142300,370248250,5010,5000,5010,5000,63
|
|
20241113,142200,369933190,4995,4995,4995,4995,0
|
|
20241113,142100,369933190,4995,4995,4995,4995,0
|
|
20241113,142000,369933190,4995,4995,4995,4995,0
|
|
20241113,141900,369933190,4995,4995,4995,4995,0
|
|
20241113,141800,369933190,4995,4995,4995,4995,0
|
|
20241113,141700,369933190,4995,4995,4995,4995,0
|
|
20241113,141600,369933190,4995,4995,4995,4995,0
|
|
20241113,141500,369933190,4995,4995,4995,4995,0
|
|
20241113,141400,369933190,4995,4995,4995,4995,0
|
|
20241113,141300,369933190,4995,5000,5000,4995,433
|
|
20241113,141200,367768670,5000,5000,5000,5000,100
|
|
20241113,141100,367268670,4995,4995,4995,4995,0
|
|
20241113,141000,367268670,4995,5000,5000,4995,500
|
|
20241113,140900,364768980,5000,5000,5000,5000,0
|
|
20241113,140800,364768980,5000,5000,5000,5000,0
|
|
20241113,140700,364768980,5000,5000,5000,5000,0
|
|
20241113,140600,364768980,5000,5000,5000,5000,0
|
|
20241113,140500,364768980,5000,5000,5000,5000,0
|
|
20241113,140400,364768980,5000,5000,5000,5000,0
|
|
20241113,140300,364768980,5000,5000,5000,5000,0
|
|
20241113,140200,364768980,5000,5000,5000,5000,0
|
|
20241113,140100,364768980,5000,5000,5000,5000,0
|
|
20241113,140000,364768980,5000,5000,5000,5000,24
|
|
20241113,135900,364648980,5010,5010,5010,5010,0
|
|
20241113,135800,364648980,5010,5010,5010,5010,0
|
|
20241113,135700,364648980,5010,5010,5010,5010,0
|
|
20241113,135600,364648980,5010,5010,5010,5010,0
|
|
20241113,135500,364648980,5010,5010,5010,5010,0
|
|
20241113,135400,364648980,5010,5010,5010,5010,0
|
|
20241113,135300,364648980,5010,5010,5010,5010,500
|
|
20241113,135200,362143980,5000,5000,5000,5000,0
|
|
20241113,135100,362143980,5000,5000,5000,5000,0
|
|
20241113,135000,362143980,5000,5000,5000,5000,0
|
|
20241113,134900,362143980,5000,5000,5000,5000,0
|
|
20241113,134800,362143980,5000,5000,5000,5000,0
|
|
20241113,134700,362143980,5000,5000,5000,5000,0
|
|
20241113,134600,362143980,5000,5000,5000,5000,0
|
|
20241113,134500,362143980,5000,5000,5000,5000,3
|
|
20241113,134400,362128980,5000,5000,5000,5000,11
|
|
20241113,134300,362073980,4995,5020,5020,4995,1022
|
|
20241113,134200,356959190,5030,5030,5030,5030,636
|
|
20241113,134100,353760110,5070,5070,5070,5070,0
|
|
20241113,134000,353760110,5070,5070,5070,5070,0
|
|
20241113,133900,353760110,5070,5070,5070,5070,4
|
|
20241113,133800,353739830,5030,5030,5030,5030,0
|
|
20241113,133700,353739830,5030,5030,5030,5030,0
|
|
20241113,133600,353739830,5030,5030,5030,5030,0
|
|
20241113,133500,353739830,5030,5030,5030,5030,0
|
|
20241113,133400,353739830,5030,5030,5030,5030,0
|
|
20241113,133300,353739830,5030,5030,5030,5030,0
|
|
20241113,133200,353739830,5030,5030,5030,5030,0
|
|
20241113,133100,353739830,5030,5030,5030,5030,99
|
|
20241113,133000,353241860,5030,5030,5030,5030,0
|
|
20241113,132900,353241860,5030,5030,5030,5030,0
|
|
20241113,132800,353241860,5030,5030,5030,5030,0
|
|
20241113,132700,353241860,5030,5040,5040,5030,25
|
|
20241113,132600,353115980,5030,5030,5030,5030,0
|
|
20241113,132500,353115980,5030,5030,5030,5030,0
|
|
20241113,132400,353115980,5030,5030,5030,5030,0
|
|
20241113,132300,353115980,5030,5030,5030,5030,11
|
|
20241113,132200,353060650,5030,5050,5050,5030,92
|
|
20241113,132100,352597870,5100,5100,5100,5100,0
|
|
20241113,132000,352597870,5100,5030,5110,5030,418
|
|
20241113,131900,350470480,5030,5030,5030,5030,0
|
|
20241113,131800,350470480,5030,5030,5030,5030,39
|
|
20241113,131700,350274310,5020,5030,5030,5020,104
|
|
20241113,131600,349752030,5080,5080,5080,5080,0
|
|
20241113,131500,349752030,5080,5080,5080,5080,1
|
|
20241113,131400,349746950,5040,5040,5040,5040,0
|
|
20241113,131300,349746950,5040,5040,5040,5040,61
|
|
20241113,131200,349439510,5050,5050,5050,5050,81
|
|
20241113,131100,349030460,5060,5060,5060,5060,1
|
|
20241113,131000,349025400,5070,5070,5070,5070,1
|
|
20241113,130900,349020330,5080,5080,5080,5080,0
|
|
20241113,130800,349020330,5080,5080,5080,5080,1
|
|
20241113,130700,349015250,5050,5050,5050,5050,0
|
|
20241113,130600,349015250,5050,5050,5050,5050,1
|
|
20241113,130500,349010200,5090,5090,5090,5090,0
|
|
20241113,130400,349010200,5090,5040,5090,5040,137
|
|
20241113,130300,348314770,5020,5020,5020,5020,0
|
|
20241113,130200,348314770,5020,5020,5020,5020,137
|
|
20241113,130100,347627030,5000,5000,5000,5000,0
|
|
20241113,130000,347627030,5000,5010,5010,5000,305
|
|
20241113,125900,346101930,5020,5020,5020,5020,10
|
|
20241113,125800,346051730,5020,5020,5020,5020,0
|
|
20241113,125700,346051730,5020,5010,5020,5010,1138
|
|
20241113,125600,340339520,5000,5000,5000,5000,32
|
|
20241113,125500,340179520,5000,5000,5000,5000,0
|
|
20241113,125400,340179520,5000,5000,5000,5000,1
|
|
20241113,125300,340174520,4990,4990,4990,4990,3
|
|
20241113,125200,340159550,4985,4985,4985,4985,0
|
|
20241113,125100,340159550,4985,4985,4985,4985,0
|
|
20241113,125000,340159550,4985,4985,4985,4985,0
|
|
20241113,124900,340159550,4985,4985,4985,4985,0
|
|
20241113,124800,340159550,4985,4985,4985,4985,0
|
|
20241113,124700,340159550,4985,4995,4995,4985,280
|
|
20241113,124600,338762080,4995,4995,4995,4995,11
|
|
20241113,124500,338707135,5000,5000,5000,5000,64
|
|
20241113,124400,338387135,5000,5000,5000,5000,210
|
|
20241113,124300,337337135,5000,5000,5000,5000,393
|
|
20241113,124200,335372135,5000,5030,5030,5000,1059
|
|
20241113,124100,330067045,5080,5080,5080,5080,3
|
|
20241113,124000,330051805,5050,5050,5050,5050,0
|
|
20241113,123900,330051805,5050,5090,5090,5050,500
|
|
20241113,123800,327519295,5090,5090,5090,5090,95
|
|
20241113,123700,327035745,5100,5100,5100,5100,0
|
|
20241113,123600,327035745,5100,5100,5100,5100,0
|
|
20241113,123500,327035745,5100,5100,5100,5100,0
|
|
20241113,123400,327035745,5100,5100,5100,5100,0
|
|
20241113,123300,327035745,5100,5100,5100,5100,100
|
|
20241113,123200,326525745,5090,5050,5090,5050,187
|
|
20241113,123100,325580825,5050,5050,5050,5050,0
|
|
20241113,123000,325580825,5050,5050,5050,5050,0
|
|
20241113,122900,325580825,5050,5050,5050,5050,0
|
|
20241113,122800,325580825,5050,5050,5050,5050,26
|
|
20241113,122700,325449525,5060,5060,5060,5060,0
|
|
20241113,122600,325449525,5060,5060,5060,5060,4
|
|
20241113,122500,325429285,5060,5060,5060,5060,0
|
|
20241113,122400,325429285,5060,5060,5060,5060,0
|
|
20241113,122300,325429285,5060,5060,5060,5060,0
|
|
20241113,122200,325429285,5060,5060,5060,5060,1
|
|
20241113,122100,325424225,5060,5030,5060,5030,650
|
|
20241113,122000,322140635,5000,5000,5000,5000,0
|
|
20241113,121900,322140635,5000,5000,5000,5000,0
|
|
20241113,121800,322140635,5000,5000,5000,5000,0
|
|
20241113,121700,322140635,5000,5000,5000,5000,0
|
|
20241113,121600,322140635,5000,5000,5000,5000,10
|
|
20241113,121500,322090635,5000,5000,5000,5000,0
|
|
20241113,121400,322090635,5000,5000,5000,5000,0
|
|
20241113,121300,322090635,5000,5000,5000,5000,0
|
|
20241113,121200,322090635,5000,5000,5000,5000,0
|
|
20241113,121100,322090635,5000,5000,5000,5000,1062
|
|
20241113,121000,316780635,5000,5000,5030,5000,1623
|
|
20241113,120900,308665605,5000,5000,5000,5000,1956
|
|
20241113,120800,298885605,5000,5000,5000,5000,1273
|
|
20241113,120700,292520605,5000,5000,5000,5000,0
|
|
20241113,120600,292520605,5000,5000,5000,5000,65
|
|
20241113,120500,292195605,5040,5040,5040,5000,480
|
|
20241113,120400,289795485,5000,5060,5060,4995,3810
|
|
20241113,120300,270701655,5060,5060,5060,5060,0
|
|
20241113,120200,270701655,5060,5060,5060,5060,0
|
|
20241113,120100,270701655,5060,5060,5060,5060,0
|
|
20241113,120000,270701655,5060,5060,5060,5060,0
|
|
20241113,115900,270701655,5060,5060,5060,5060,990
|
|
20241113,115800,265692255,5070,5070,5070,5070,358
|
|
20241113,115700,263877195,5080,5060,5080,5060,642
|
|
20241113,115600,260617555,5060,5050,5060,5050,99
|
|
20241113,115500,260117575,5030,5030,5030,5030,0
|
|
20241113,115400,260117575,5030,5030,5030,5030,0
|
|
20241113,115300,260117575,5030,5030,5030,5030,0
|
|
20241113,115200,260117575,5030,5030,5030,5030,0
|
|
20241113,115100,260117575,5030,5040,5040,5030,110
|
|
20241113,115000,259563835,5030,5030,5030,5030,90
|
|
20241113,114900,259111135,5030,5030,5030,5030,322
|
|
20241113,114800,257491475,5040,5040,5040,5040,0
|
|
20241113,114700,257491475,5040,5030,5040,5030,51
|
|
20241113,114600,257234935,5030,5030,5030,5030,0
|
|
20241113,114500,257234935,5030,5030,5030,5030,0
|
|
20241113,114400,257234935,5030,5030,5030,5030,8
|
|
20241113,114300,257194695,5060,5060,5060,5060,0
|
|
20241113,114200,257194695,5060,5060,5060,5060,0
|
|
20241113,114100,257194695,5060,5060,5060,5060,0
|
|
20241113,114000,257194695,5060,5050,5060,5010,1443
|
|
20241113,113900,249935865,5050,5060,5060,5050,23
|
|
20241113,113800,249819675,5100,5100,5100,5100,0
|
|
20241113,113700,249819675,5100,5100,5100,5100,0
|
|
20241113,113600,249819675,5100,5100,5100,5100,2
|
|
20241113,113500,249809475,5040,5120,5120,5030,2829
|
|
20241113,113400,235534115,5080,5100,5100,5080,3250
|
|
20241113,113300,218981815,5100,5100,5100,5100,2
|
|
20241113,113200,218971615,5100,5110,5110,5100,17
|
|
20241113,113100,218884825,5110,5110,5110,5110,28
|
|
20241113,113000,218741745,5110,5110,5110,5110,15
|
|
20241113,112900,218665095,5110,5150,5150,5110,310
|
|
20241113,112800,217078475,5160,5160,5160,5160,0
|
|
20241113,112700,217078475,5160,5160,5160,5160,0
|
|
20241113,112600,217078475,5160,5160,5160,5160,0
|
|
20241113,112500,217078475,5160,5150,5160,5150,64
|
|
20241113,112400,216748655,5170,5170,5170,5170,1
|
|
20241113,112300,216743485,5120,5120,5120,5120,4
|
|
20241113,112200,216723005,5120,5150,5150,5120,437
|
|
20241113,112100,214479605,5140,5140,5140,5140,0
|
|
20241113,112000,214479605,5140,5140,5180,5140,112
|
|
20241113,111900,213903555,5180,5180,5180,5170,301
|
|
20241113,111800,212344395,5180,5180,5180,5180,40
|
|
20241113,111700,212137195,5190,5190,5190,5190,10
|
|
20241113,111600,212085295,5200,5200,5200,5200,0
|
|
20241113,111500,212085295,5200,5140,5200,5110,1360
|
|
20241113,111400,205072325,5130,5170,5240,5130,3570
|
|
20241113,111300,186585285,5190,5160,5190,5160,802
|
|
20241113,111200,182446925,5150,5090,5150,5090,574
|
|
20241113,111100,179501795,5080,5080,5080,5080,0
|
|
20241113,111000,179501795,5080,5130,5130,5080,757
|
|
20241113,110900,175621235,5130,5160,5160,5130,530
|
|
20241113,110800,172895825,5160,5200,5200,5160,359
|
|
20241113,110700,171042565,5200,5190,5200,5190,1138
|
|
20241113,110600,165125115,5190,5160,5190,5160,401
|
|
20241113,110500,163050365,5160,5130,5170,5130,65
|
|
20241113,110400,162715745,5090,5110,5110,5090,54
|
|
20241113,110300,162440035,5130,5100,5130,5090,1314
|
|
20241113,110200,155730955,5100,5130,5140,5100,294
|
|
20241113,110100,154221325,5140,5130,5140,5130,166
|
|
20241113,110000,153369735,5140,5130,5150,5130,1135
|
|
20241113,105900,147528725,5150,5090,5150,5080,1075
|
|
20241113,105800,142001375,5100,5070,5110,5070,2031
|
|
20241113,105700,131647215,5060,5030,5060,5030,179
|
|
20241113,105600,130742645,5030,5030,5030,5020,255
|
|
20241113,105500,129462095,5160,5000,5170,5000,2284
|
|
20241113,105400,117811685,4980,5060,5060,4980,1019
|
|
20241113,105300,112693970,5060,5170,5170,5060,2972
|
|
20241113,105200,97434500,5190,5100,5300,5100,9193
|
|
20241113,105100,49311500,5070,4840,5200,4820,4401
|
|
20241113,105000,26925315,4800,4800,4800,4800,0
|
|
20241113,104900,26925315,4800,4830,4830,4800,2357
|
|
20241113,104800,15571635,4830,4830,4830,4830,0
|
|
20241113,104700,15571635,4830,4830,4830,4830,0
|
|
20241113,104600,15571635,4830,4830,4830,4830,0
|
|
20241113,104500,15571635,4830,4830,4830,4830,0
|
|
20241113,104400,15571635,4830,4830,4830,4830,0
|
|
20241113,104300,15571635,4830,4830,4830,4830,0
|
|
20241113,104200,15571635,4830,4830,4830,4830,250
|
|
20241113,104100,14364135,4830,4830,4830,4830,180
|
|
20241113,104000,13494735,4825,4825,4825,4825,0
|
|
20241113,103900,13494735,4825,4825,4825,4825,0
|
|
20241113,103800,13494735,4825,4825,4825,4825,0
|
|
20241113,103700,13494735,4825,4825,4825,4825,0
|
|
20241113,103600,13494735,4825,4825,4825,4825,0
|
|
20241113,103500,13494735,4825,4825,4825,4825,0
|
|
20241113,103400,13494735,4825,4825,4825,4825,0
|
|
20241113,103300,13494735,4825,4825,4825,4825,0
|
|
20241113,103200,13494735,4825,4825,4825,4825,0
|
|
20241113,103100,13494735,4825,4825,4825,4825,0
|
|
20241113,103000,13494735,4825,4825,4825,4825,0
|
|
20241113,102900,13494735,4825,4825,4825,4825,316
|
|
20241113,102800,11970035,4825,4825,4825,4825,348
|
|
20241113,102700,10290935,4825,4825,4825,4825,0
|
|
20241113,102600,10290935,4825,4825,4825,4825,0
|
|
20241113,102500,10290935,4825,4825,4825,4825,0
|
|
20241113,102400,10290935,4825,4825,4825,4825,0
|
|
20241113,102300,10290935,4825,4825,4825,4825,40
|
|
20241113,102200,10097935,4825,4825,4825,4825,0
|
|
20241113,102100,10097935,4825,4825,4825,4825,0
|
|
20241113,102000,10097935,4825,4825,4825,4825,0
|
|
20241113,101900,10097935,4825,4825,4825,4825,0
|
|
20241113,101800,10097935,4825,4825,4825,4825,0
|
|
20241113,101700,10097935,4825,4825,4825,4825,14
|
|
20241113,101600,10030385,4825,4825,4825,4825,9
|
|
20241113,101500,9986960,4825,4825,4825,4825,13
|
|
20241113,101400,9924235,4825,4825,4825,4825,0
|
|
20241113,101300,9924235,4825,4825,4825,4825,61
|
|
20241113,101200,9629910,4825,4825,4825,4825,0
|
|
20241113,101100,9629910,4825,4825,4825,4825,78
|
|
20241113,101000,9253560,4825,4825,4825,4825,61
|
|
20241113,100900,8959235,4830,4830,4830,4830,20
|
|
20241113,100800,8862635,4830,4830,4830,4830,0
|
|
20241113,100700,8862635,4830,4830,4830,4830,1
|
|
20241113,100600,8857805,4820,4820,4820,4820,0
|
|
20241113,100500,8857805,4820,4820,4820,4820,0
|
|
20241113,100400,8857805,4820,4820,4820,4820,0
|
|
20241113,100300,8857805,4820,4820,4820,4820,15
|
|
20241113,100200,8785505,4825,4825,4825,4825,0
|
|
20241113,100100,8785505,4825,4825,4825,4825,0
|
|
20241113,100000,8785505,4825,4825,4825,4825,0
|
|
20241113,095900,8785505,4825,4825,4825,4825,0
|
|
20241113,095800,8785505,4825,4825,4825,4825,0
|
|
20241113,095700,8785505,4825,4825,4825,4825,0
|
|
20241113,095600,8785505,4825,4825,4825,4825,0
|
|
20241113,095500,8785505,4825,4825,4825,4825,0
|
|
20241113,095400,8785505,4825,4825,4825,4825,0
|
|
20241113,095300,8785505,4825,4825,4825,4825,0
|
|
20241113,095200,8785505,4825,4825,4825,4825,0
|
|
20241113,095100,8785505,4825,4825,4825,4825,1
|
|
20241113,095000,8780680,4825,4825,4825,4825,0
|
|
20241113,094900,8780680,4825,4825,4825,4825,200
|
|
20241113,094800,7815680,4825,4825,4825,4825,5
|
|
20241113,094700,7791555,4825,4825,4825,4825,0
|
|
20241113,094600,7791555,4825,4825,4825,4825,0
|
|
20241113,094500,7791555,4825,4825,4825,4825,0
|
|
20241113,094400,7791555,4825,4825,4825,4825,0
|
|
20241113,094300,7791555,4825,4815,4825,4810,306
|
|
20241113,094200,6319245,4825,4825,4825,4825,2
|
|
20241113,094100,6309595,4825,4825,4825,4825,0
|
|
20241113,094000,6309595,4825,4835,4835,4825,176
|
|
20241113,093900,5459855,4840,4840,4840,4840,0
|
|
20241113,093800,5459855,4840,4840,4840,4840,2
|
|
20241113,093700,5450175,4845,4845,4845,4845,0
|
|
20241113,093600,5450175,4845,4845,4845,4845,0
|
|
20241113,093500,5450175,4845,4850,4850,4845,12
|
|
20241113,093400,5391980,4850,4850,4850,4850,39
|
|
20241113,093300,5202830,4850,4850,4850,4850,0
|
|
20241113,093200,5202830,4850,4850,4850,4850,70
|
|
20241113,093100,4863330,4850,4865,4865,4850,326
|
|
20241113,093000,3279095,4860,4860,4860,4860,214
|
|
20241113,092900,2239055,4860,4860,4860,4860,0
|
|
20241113,092800,2239055,4860,4860,4860,4860,0
|
|
20241113,092700,2239055,4860,4850,4860,4850,101
|
|
20241113,092600,1749065,4850,4850,4850,4850,190
|
|
20241113,092500,827565,4855,4855,4855,4855,0
|
|
20241113,092400,827565,4855,4855,4855,4855,0
|
|
20241113,092300,827565,4855,4855,4855,4855,0
|
|
20241113,092200,827565,4855,4855,4855,4855,0
|
|
20241113,092100,827565,4855,4855,4855,4855,0
|
|
20241113,092000,827565,4855,4855,4855,4855,0
|
|
20241113,091900,827565,4855,4865,4865,4855,20
|
|
20241113,091800,730365,4885,4885,4885,4885,0
|
|
20241113,091700,730365,4885,4890,4890,4885,69
|
|
20241113,091600,393250,4895,4895,4895,4895,0
|
|
20241113,091500,393250,4895,4895,4895,4895,0
|
|
20241113,091400,393250,4895,4895,4895,4895,0
|
|
20241113,091300,393250,4895,4895,4895,4895,0
|
|
20241113,091200,393250,4895,4895,4895,4895,0
|
|
20241113,091100,393250,4895,4895,4895,4895,0
|
|
20241113,091000,393250,4895,4895,4895,4895,0
|
|
20241113,090900,393250,4895,4895,4895,4895,0
|
|
20241113,090800,393250,4895,4895,4895,4895,0
|
|
20241113,090700,393250,4895,4895,4895,4895,0
|
|
20241113,090600,393250,4895,4895,4895,4895,0
|
|
20241113,090500,393250,4895,4895,4895,4895,5
|
|
20241113,090400,368775,4940,4940,4940,4940,0
|
|
20241113,090300,368775,4940,4905,4940,4905,50
|
|
20241113,090200,122125,4885,4885,4885,4885,0
|
|
20241113,090100,122125,4885,4885,4885,4885,0
|
|
20241113,090000,122125,4885,4885,4885,4885,25
|