527 lines
24 KiB
CSV
527 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184400,47693105,5040,5040,5040,5040,427
|
|
20241114,184300,47693105,5040,5040,5040,5040,0
|
|
20241114,184200,47693105,5040,5040,5040,5040,0
|
|
20241114,184100,47693105,5040,5040,5040,5040,0
|
|
20241114,184000,47693105,5040,5040,5040,5040,0
|
|
20241114,183900,47693105,5040,5040,5040,5040,0
|
|
20241114,183800,47693105,5040,5040,5040,5040,0
|
|
20241114,183700,47693105,5040,5040,5040,5040,0
|
|
20241114,183600,47693105,5040,5040,5040,5040,0
|
|
20241114,183500,47693105,5040,5040,5040,5040,0
|
|
20241114,183400,47693105,5040,5040,5040,5040,0
|
|
20241114,183300,47693105,5040,5040,5040,5040,0
|
|
20241114,183200,47693105,5040,5040,5040,5040,0
|
|
20241114,183100,47693105,5040,5040,5040,5040,0
|
|
20241114,183000,47693105,5040,5040,5040,5040,0
|
|
20241114,182900,47693105,5040,5040,5040,5040,0
|
|
20241114,182800,47693105,5040,5040,5040,5040,0
|
|
20241114,182700,47693105,5040,5040,5040,5040,0
|
|
20241114,182600,47693105,5040,5040,5040,5040,0
|
|
20241114,182500,47693105,5040,5040,5040,5040,0
|
|
20241114,182400,47693105,5040,5040,5040,5040,0
|
|
20241114,182300,47693105,5040,5040,5040,5040,0
|
|
20241114,182200,47693105,5040,5040,5040,5040,0
|
|
20241114,182100,47693105,5040,5040,5040,5040,0
|
|
20241114,182000,47693105,5040,5040,5040,5040,0
|
|
20241114,181900,47693105,5040,5040,5040,5040,0
|
|
20241114,181800,47693105,5040,5040,5040,5040,0
|
|
20241114,181700,47693105,5040,5040,5040,5040,0
|
|
20241114,181600,47693105,5040,5040,5040,5040,0
|
|
20241114,181500,47693105,5040,5040,5040,5040,0
|
|
20241114,181400,47693105,5040,5040,5040,5040,427
|
|
20241114,181300,47693105,5040,5040,5040,5040,0
|
|
20241114,181200,47693105,5040,5040,5040,5040,0
|
|
20241114,181100,47693105,5040,5040,5040,5040,0
|
|
20241114,181000,47693105,5040,5040,5040,5040,0
|
|
20241114,180900,47693105,5040,5040,5040,5040,0
|
|
20241114,180800,47693105,5040,5040,5040,5040,0
|
|
20241114,180700,47693105,5040,5040,5040,5040,0
|
|
20241114,180600,47693105,5040,5040,5040,5040,0
|
|
20241114,180500,47693105,5040,5040,5040,5040,0
|
|
20241114,180400,47693105,5040,5040,5040,5040,0
|
|
20241114,180300,47693105,5040,5040,5040,5040,0
|
|
20241114,180200,47693105,5040,5040,5040,5040,0
|
|
20241114,180100,47693105,5040,5040,5040,5040,0
|
|
20241114,180000,47693105,5040,5040,5040,5040,0
|
|
20241114,175900,47693105,5040,5040,5040,5040,0
|
|
20241114,175800,47693105,5040,5040,5040,5040,0
|
|
20241114,175700,47693105,5040,5040,5040,5040,0
|
|
20241114,175600,47693105,5040,5040,5040,5040,0
|
|
20241114,175500,47693105,5040,5040,5040,5040,0
|
|
20241114,175400,47693105,5040,5040,5040,5040,0
|
|
20241114,175300,47693105,5040,5040,5040,5040,0
|
|
20241114,175200,47693105,5040,5040,5040,5040,0
|
|
20241114,175100,47693105,5040,5040,5040,5040,0
|
|
20241114,175000,47693105,5040,5040,5040,5040,0
|
|
20241114,174900,47693105,5040,5040,5040,5040,0
|
|
20241114,174800,47693105,5040,5040,5040,5040,0
|
|
20241114,174700,47693105,5040,5040,5040,5040,0
|
|
20241114,174600,47693105,5040,5040,5040,5040,0
|
|
20241114,174500,47693105,5040,5040,5040,5040,0
|
|
20241114,174400,47693105,5040,5040,5040,5040,427
|
|
20241114,174300,47693105,5040,5040,5040,5040,0
|
|
20241114,174200,47693105,5040,5040,5040,5040,0
|
|
20241114,174100,47693105,5040,5040,5040,5040,0
|
|
20241114,174000,47693105,5040,5040,5040,5040,0
|
|
20241114,173900,47693105,5040,5040,5040,5040,0
|
|
20241114,173800,47693105,5040,5040,5040,5040,0
|
|
20241114,173700,47693105,5040,5040,5040,5040,0
|
|
20241114,173600,47693105,5040,5040,5040,5040,0
|
|
20241114,173500,47693105,5040,5040,5040,5040,0
|
|
20241114,173400,47693105,5040,5040,5040,5040,0
|
|
20241114,173300,47693105,5040,5040,5040,5040,0
|
|
20241114,173200,47693105,5040,5040,5040,5040,0
|
|
20241114,173100,47693105,5040,5040,5040,5040,0
|
|
20241114,173000,47693105,5040,5040,5040,5040,0
|
|
20241114,172900,47693105,5040,5040,5040,5040,0
|
|
20241114,172800,47693105,5040,5040,5040,5040,0
|
|
20241114,172700,47693105,5040,5040,5040,5040,0
|
|
20241114,172600,47693105,5040,5040,5040,5040,0
|
|
20241114,172500,47693105,5040,5040,5040,5040,0
|
|
20241114,172400,47693105,5040,5040,5040,5040,0
|
|
20241114,172300,47693105,5040,5040,5040,5040,0
|
|
20241114,172200,47693105,5040,5040,5040,5040,0
|
|
20241114,172100,47693105,5040,5040,5040,5040,0
|
|
20241114,172000,47693105,5040,5040,5040,5040,0
|
|
20241114,171900,47693105,5040,5040,5040,5040,0
|
|
20241114,171800,47693105,5040,5040,5040,5040,0
|
|
20241114,171700,47693105,5040,5040,5040,5040,0
|
|
20241114,171600,47693105,5040,5040,5040,5040,0
|
|
20241114,171500,47693105,5040,5040,5040,5040,0
|
|
20241114,171400,47693105,5040,5040,5040,5040,427
|
|
20241114,171300,47693105,5040,5040,5040,5040,0
|
|
20241114,171200,47693105,5040,5040,5040,5040,0
|
|
20241114,171100,47693105,5040,5040,5040,5040,0
|
|
20241114,171000,47693105,5040,5040,5040,5040,0
|
|
20241114,170900,47693105,5040,5040,5040,5040,0
|
|
20241114,170800,47693105,5040,5040,5040,5040,0
|
|
20241114,170700,47693105,5040,5040,5040,5040,0
|
|
20241114,170600,47693105,5040,5040,5040,5040,0
|
|
20241114,170500,47693105,5040,5040,5040,5040,0
|
|
20241114,170400,47693105,5040,5040,5040,5040,0
|
|
20241114,170300,47693105,5040,5040,5040,5040,0
|
|
20241114,170200,47693105,5040,5040,5040,5040,0
|
|
20241114,170100,47693105,5040,5040,5040,5040,0
|
|
20241114,170000,47693105,5040,5040,5040,5040,0
|
|
20241114,165900,47693105,5040,5040,5040,5040,0
|
|
20241114,165800,47693105,5040,5040,5040,5040,0
|
|
20241114,165700,47693105,5040,5040,5040,5040,0
|
|
20241114,165600,47693105,5040,5040,5040,5040,0
|
|
20241114,165500,47693105,5040,5040,5040,5040,0
|
|
20241114,165400,47693105,5040,5040,5040,5040,0
|
|
20241114,165300,47693105,5040,5040,5040,5040,0
|
|
20241114,165200,47693105,5040,5040,5040,5040,0
|
|
20241114,165100,47693105,5040,5040,5040,5040,0
|
|
20241114,165000,47693105,5040,5040,5040,5040,0
|
|
20241114,164900,47693105,5040,5040,5040,5040,0
|
|
20241114,164800,47693105,5040,5040,5040,5040,0
|
|
20241114,164700,47693105,5040,5040,5040,5040,0
|
|
20241114,164600,47693105,5040,5040,5040,5040,0
|
|
20241114,164500,47693105,5040,5040,5040,5040,0
|
|
20241114,164400,47693105,5040,5040,5040,5040,427
|
|
20241114,164300,47693105,5040,5040,5040,5040,0
|
|
20241114,164200,47693105,5040,5040,5040,5040,0
|
|
20241114,164100,47693105,5040,5040,5040,5040,0
|
|
20241114,164000,47693105,5040,5040,5040,5040,0
|
|
20241114,163900,47693105,5040,5040,5040,5040,0
|
|
20241114,163800,47693105,5040,5040,5040,5040,0
|
|
20241114,163700,47693105,5040,5040,5040,5040,0
|
|
20241114,163600,47693105,5040,5040,5040,5040,0
|
|
20241114,163500,47693105,5040,5040,5040,5040,0
|
|
20241114,163400,47693105,5040,5040,5040,5040,0
|
|
20241114,163300,47693105,5040,5040,5040,5040,0
|
|
20241114,163200,47693105,5040,5040,5040,5040,0
|
|
20241114,163100,47693105,5040,5040,5040,5040,0
|
|
20241114,163000,47693105,5040,5040,5040,5040,427
|
|
20241114,162900,45541025,5060,5060,5060,5060,0
|
|
20241114,162800,45541025,5060,5060,5060,5060,0
|
|
20241114,162700,45541025,5060,5060,5060,5060,0
|
|
20241114,162600,45541025,5060,5060,5060,5060,0
|
|
20241114,162500,45541025,5060,5060,5060,5060,0
|
|
20241114,162400,45541025,5060,5060,5060,5060,0
|
|
20241114,162300,45541025,5060,5060,5060,5060,0
|
|
20241114,162200,45541025,5060,5060,5060,5060,0
|
|
20241114,162100,45541025,5060,5060,5060,5060,0
|
|
20241114,162000,45541025,5060,5060,5060,5060,0
|
|
20241114,161900,45541025,5060,5060,5060,5060,0
|
|
20241114,161800,45541025,5060,5060,5060,5060,0
|
|
20241114,161700,45541025,5060,5060,5060,5060,0
|
|
20241114,161600,45541025,5060,5060,5060,5060,63
|
|
20241114,161500,45222245,5050,5050,5050,5050,0
|
|
20241114,161400,45222245,5050,5050,5050,5050,0
|
|
20241114,161300,45222245,5050,5050,5050,5050,0
|
|
20241114,161200,45222245,5050,5050,5050,5050,0
|
|
20241114,161100,45222245,5050,5050,5050,5050,0
|
|
20241114,161000,45222245,5050,5050,5050,5050,0
|
|
20241114,160900,45222245,5050,5050,5050,5050,20
|
|
20241114,160800,45121245,5040,5040,5040,5040,0
|
|
20241114,160700,45121245,5040,5040,5040,5040,0
|
|
20241114,160600,45121245,5040,5040,5040,5040,160
|
|
20241114,160500,44314845,5040,5040,5040,5040,0
|
|
20241114,160400,44314845,5040,5040,5040,5040,166
|
|
20241114,160300,43478205,5040,5040,5040,5040,0
|
|
20241114,160200,43478205,5040,5040,5040,5040,0
|
|
20241114,160100,43478205,5040,5040,5040,5040,0
|
|
20241114,160000,43478205,5040,5040,5040,5040,0
|
|
20241114,155900,43478205,5040,5040,5040,5040,0
|
|
20241114,155800,43478205,5040,5040,5040,5040,0
|
|
20241114,155700,43478205,5040,5040,5040,5040,0
|
|
20241114,155600,43478205,5040,5040,5040,5040,0
|
|
20241114,155500,43478205,5040,5040,5040,5040,0
|
|
20241114,155400,43478205,5040,5040,5040,5040,0
|
|
20241114,155300,43478205,5040,5040,5040,5040,0
|
|
20241114,155200,43478205,5040,5040,5040,5040,0
|
|
20241114,155100,43478205,5040,5040,5040,5040,0
|
|
20241114,155000,43478205,5040,5040,5040,5040,0
|
|
20241114,154900,43478205,5040,5040,5040,5040,0
|
|
20241114,154800,43478205,5040,5040,5040,5040,0
|
|
20241114,154700,43478205,5040,5040,5040,5040,0
|
|
20241114,154600,43478205,5040,5040,5040,5040,0
|
|
20241114,154500,43478205,5040,5040,5040,5040,0
|
|
20241114,154400,43478205,5040,5040,5040,5040,1
|
|
20241114,154300,43473165,5040,5040,5040,5040,0
|
|
20241114,154200,43473165,5040,5040,5040,5040,0
|
|
20241114,154100,43473165,5040,5040,5040,5040,0
|
|
20241114,154000,43473165,5040,5040,5040,5040,0
|
|
20241114,153900,43473165,5040,5040,5040,5040,0
|
|
20241114,153800,43473165,5040,5040,5040,5040,0
|
|
20241114,153700,43473165,5040,5040,5040,5040,100
|
|
20241114,153600,42969165,5040,5040,5040,5040,102
|
|
20241114,153500,42455085,5040,5040,5040,5040,0
|
|
20241114,153400,42455085,5040,5040,5040,5040,2
|
|
20241114,153300,42445005,5040,5040,5040,5040,0
|
|
20241114,153200,42445005,5040,5040,5040,5040,0
|
|
20241114,153100,42445005,5040,5050,5050,5040,19
|
|
20241114,153000,42349235,5050,5050,5050,5050,0
|
|
20241114,152900,42349235,5050,5050,5050,5050,0
|
|
20241114,152800,42349235,5050,5050,5050,5050,0
|
|
20241114,152700,42349235,5050,5050,5050,5050,0
|
|
20241114,152600,42349235,5050,5050,5050,5050,98
|
|
20241114,152500,41854335,5050,5050,5050,5050,0
|
|
20241114,152400,41854335,5050,5050,5050,5050,97
|
|
20241114,152300,41364485,5080,5080,5080,5080,0
|
|
20241114,152200,41364485,5080,5080,5080,5080,0
|
|
20241114,152100,41364485,5080,5080,5080,5080,0
|
|
20241114,152000,41364485,5080,5080,5080,5080,0
|
|
20241114,151900,41364485,5080,5080,5080,5080,0
|
|
20241114,151800,41364485,5080,5080,5080,5080,0
|
|
20241114,151700,41364485,5080,5080,5080,5080,0
|
|
20241114,151600,41364485,5080,5080,5080,5080,0
|
|
20241114,151500,41364485,5080,5080,5080,5080,0
|
|
20241114,151400,41364485,5080,5080,5080,5080,0
|
|
20241114,151300,41364485,5080,5080,5080,5080,0
|
|
20241114,151200,41364485,5080,5080,5080,5080,0
|
|
20241114,151100,41364485,5080,5080,5080,5080,0
|
|
20241114,151000,41364485,5080,5080,5080,5080,0
|
|
20241114,150900,41364485,5080,5080,5080,5080,0
|
|
20241114,150800,41364485,5080,5080,5080,5080,0
|
|
20241114,150700,41364485,5080,5080,5080,5080,0
|
|
20241114,150600,41364485,5080,5080,5080,5080,0
|
|
20241114,150500,41364485,5080,5080,5080,5080,0
|
|
20241114,150400,41364485,5080,5080,5080,5080,0
|
|
20241114,150300,41364485,5080,5080,5080,5080,0
|
|
20241114,150200,41364485,5080,5080,5080,5080,0
|
|
20241114,150100,41364485,5080,5080,5080,5080,0
|
|
20241114,150000,41364485,5080,5080,5080,5080,0
|
|
20241114,145900,41364485,5080,5080,5080,5080,0
|
|
20241114,145800,41364485,5080,5080,5080,5080,0
|
|
20241114,145700,41364485,5080,5080,5080,5080,0
|
|
20241114,145600,41364485,5080,5080,5080,5080,0
|
|
20241114,145500,41364485,5080,5080,5080,5080,0
|
|
20241114,145400,41364485,5080,5080,5080,5080,0
|
|
20241114,145300,41364485,5080,5080,5080,5080,0
|
|
20241114,145200,41364485,5080,5080,5080,5080,0
|
|
20241114,145100,41364485,5080,5080,5080,5080,0
|
|
20241114,145000,41364485,5080,5080,5080,5080,0
|
|
20241114,144900,41364485,5080,5080,5080,5080,0
|
|
20241114,144800,41364485,5080,5080,5080,5080,0
|
|
20241114,144700,41364485,5080,5080,5080,5080,0
|
|
20241114,144600,41364485,5080,5060,5080,5060,100
|
|
20241114,144500,40856765,5040,5040,5040,5040,0
|
|
20241114,144400,40856765,5040,5040,5040,5040,1
|
|
20241114,144300,40851725,5040,5040,5040,5040,0
|
|
20241114,144200,40851725,5040,5040,5040,5040,194
|
|
20241114,144100,39873965,5040,5040,5040,5040,0
|
|
20241114,144000,39873965,5040,5040,5040,5040,0
|
|
20241114,143900,39873965,5040,5040,5040,5040,0
|
|
20241114,143800,39873965,5040,5040,5040,5040,0
|
|
20241114,143700,39873965,5040,5040,5040,5040,0
|
|
20241114,143600,39873965,5040,5050,5050,5040,100
|
|
20241114,143500,39369215,5050,5050,5050,5050,0
|
|
20241114,143400,39369215,5050,5050,5050,5050,0
|
|
20241114,143300,39369215,5050,5050,5050,5050,0
|
|
20241114,143200,39369215,5050,5050,5050,5050,25
|
|
20241114,143100,39242965,5070,5070,5070,5070,30
|
|
20241114,143000,39090865,5050,5050,5050,5050,0
|
|
20241114,142900,39090865,5050,5050,5050,5050,0
|
|
20241114,142800,39090865,5050,5050,5050,5050,52
|
|
20241114,142700,38828265,5050,5050,5050,5050,0
|
|
20241114,142600,38828265,5050,5050,5050,5050,159
|
|
20241114,142500,38025315,5050,5050,5050,5050,0
|
|
20241114,142400,38025315,5050,5050,5050,5050,10
|
|
20241114,142300,37974815,5050,5050,5050,5050,0
|
|
20241114,142200,37974815,5050,5050,5050,5050,0
|
|
20241114,142100,37974815,5050,5050,5050,5050,193
|
|
20241114,142000,37000165,5050,5050,5050,5050,0
|
|
20241114,141900,37000165,5050,5050,5050,5050,0
|
|
20241114,141800,37000165,5050,5050,5050,5050,0
|
|
20241114,141700,37000165,5050,5050,5050,5050,2
|
|
20241114,141600,36990065,5050,5050,5050,5050,0
|
|
20241114,141500,36990065,5050,5050,5050,5050,0
|
|
20241114,141400,36990065,5050,5050,5050,5050,0
|
|
20241114,141300,36990065,5050,5050,5050,5050,59
|
|
20241114,141200,36692115,5050,5050,5050,5050,0
|
|
20241114,141100,36692115,5050,5050,5050,5050,0
|
|
20241114,141000,36692115,5050,5050,5050,5050,78
|
|
20241114,140900,36298215,5080,5080,5080,5080,0
|
|
20241114,140800,36298215,5080,5080,5080,5080,0
|
|
20241114,140700,36298215,5080,5080,5080,5080,0
|
|
20241114,140600,36298215,5080,5080,5080,5080,0
|
|
20241114,140500,36298215,5080,5080,5080,5080,0
|
|
20241114,140400,36298215,5080,5080,5080,5080,0
|
|
20241114,140300,36298215,5080,5080,5080,5080,0
|
|
20241114,140200,36298215,5080,5080,5080,5080,0
|
|
20241114,140100,36298215,5080,5080,5080,5080,0
|
|
20241114,140000,36298215,5080,5070,5080,5070,10
|
|
20241114,135900,36247425,5050,5050,5050,5050,0
|
|
20241114,135800,36247425,5050,5050,5050,5050,0
|
|
20241114,135700,36247425,5050,5050,5050,5050,0
|
|
20241114,135600,36247425,5050,5050,5050,5050,0
|
|
20241114,135500,36247425,5050,5050,5050,5050,0
|
|
20241114,135400,36247425,5050,5050,5050,5050,0
|
|
20241114,135300,36247425,5050,5050,5050,5050,0
|
|
20241114,135200,36247425,5050,5050,5050,5050,0
|
|
20241114,135100,36247425,5050,5050,5050,5050,0
|
|
20241114,135000,36247425,5050,5050,5050,5050,0
|
|
20241114,134900,36247425,5050,5050,5050,5050,1
|
|
20241114,134800,36242375,5050,5050,5050,5050,7
|
|
20241114,134700,36207025,5050,5050,5050,5050,0
|
|
20241114,134600,36207025,5050,5050,5050,5050,0
|
|
20241114,134500,36207025,5050,5050,5050,5050,45
|
|
20241114,134400,35979775,5060,5060,5060,5060,0
|
|
20241114,134300,35979775,5060,5060,5060,5060,202
|
|
20241114,134200,34957655,5080,5080,5080,5080,0
|
|
20241114,134100,34957655,5080,5080,5080,5080,0
|
|
20241114,134000,34957655,5080,5080,5080,5080,0
|
|
20241114,133900,34957655,5080,5080,5080,5080,0
|
|
20241114,133800,34957655,5080,5080,5080,5080,0
|
|
20241114,133700,34957655,5080,5080,5080,5080,4
|
|
20241114,133600,34937335,5080,5080,5080,5080,0
|
|
20241114,133500,34937335,5080,5080,5080,5080,0
|
|
20241114,133400,34937335,5080,5080,5080,5080,0
|
|
20241114,133300,34937335,5080,5080,5080,5080,0
|
|
20241114,133200,34937335,5080,5080,5080,5080,0
|
|
20241114,133100,34937335,5080,5080,5080,5080,0
|
|
20241114,133000,34937335,5080,5080,5080,5080,0
|
|
20241114,132900,34937335,5080,5080,5080,5080,0
|
|
20241114,132800,34937335,5080,5080,5080,5080,0
|
|
20241114,132700,34937335,5080,5080,5080,5080,0
|
|
20241114,132600,34937335,5080,5080,5080,5080,0
|
|
20241114,132500,34937335,5080,5080,5080,5080,0
|
|
20241114,132400,34937335,5080,5080,5080,5080,0
|
|
20241114,132300,34937335,5080,5080,5080,5080,0
|
|
20241114,132200,34937335,5080,5080,5080,5080,0
|
|
20241114,132100,34937335,5080,5080,5080,5080,0
|
|
20241114,132000,34937335,5080,5080,5080,5080,0
|
|
20241114,131900,34937335,5080,5080,5080,5080,15
|
|
20241114,131800,34861135,5050,5050,5050,5050,0
|
|
20241114,131700,34861135,5050,5050,5050,5050,0
|
|
20241114,131600,34861135,5050,5050,5050,5050,0
|
|
20241114,131500,34861135,5050,5050,5050,5050,0
|
|
20241114,131400,34861135,5050,5050,5050,5050,0
|
|
20241114,131300,34861135,5050,5050,5050,5050,0
|
|
20241114,131200,34861135,5050,5050,5050,5050,0
|
|
20241114,131100,34861135,5050,5050,5050,5050,0
|
|
20241114,131000,34861135,5050,5050,5050,5050,0
|
|
20241114,130900,34861135,5050,5050,5050,5050,0
|
|
20241114,130800,34861135,5050,5050,5050,5050,0
|
|
20241114,130700,34861135,5050,5050,5050,5050,0
|
|
20241114,130600,34861135,5050,5050,5050,5050,0
|
|
20241114,130500,34861135,5050,5050,5050,5050,0
|
|
20241114,130400,34861135,5050,5050,5050,5050,0
|
|
20241114,130300,34861135,5050,5050,5050,5050,0
|
|
20241114,130200,34861135,5050,5050,5050,5050,0
|
|
20241114,130100,34861135,5050,5050,5050,5050,0
|
|
20241114,130000,34861135,5050,5050,5050,5050,0
|
|
20241114,125900,34861135,5050,5050,5050,5050,0
|
|
20241114,125800,34861135,5050,5050,5050,5050,0
|
|
20241114,125700,34861135,5050,5050,5050,5050,0
|
|
20241114,125600,34861135,5050,5060,5060,5050,100
|
|
20241114,125500,34355765,5100,5100,5100,5100,0
|
|
20241114,125400,34355765,5100,5100,5100,5100,0
|
|
20241114,125300,34355765,5100,5100,5100,5100,0
|
|
20241114,125200,34355765,5100,5100,5100,5100,0
|
|
20241114,125100,34355765,5100,5100,5100,5100,0
|
|
20241114,125000,34355765,5100,5100,5100,5100,0
|
|
20241114,124900,34355765,5100,5100,5100,5100,0
|
|
20241114,124800,34355765,5100,5100,5100,5100,0
|
|
20241114,124700,34355765,5100,5100,5100,5100,0
|
|
20241114,124600,34355765,5100,5100,5100,5100,0
|
|
20241114,124500,34355765,5100,5100,5100,5100,0
|
|
20241114,124400,34355765,5100,5100,5100,5100,0
|
|
20241114,124300,34355765,5100,5100,5100,5100,0
|
|
20241114,124200,34355765,5100,5100,5100,5100,0
|
|
20241114,124100,34355765,5100,5080,5100,5080,3
|
|
20241114,124000,34340485,5080,5080,5080,5080,0
|
|
20241114,123900,34340485,5080,5080,5080,5080,0
|
|
20241114,123800,34340485,5080,5080,5080,5080,0
|
|
20241114,123700,34340485,5080,5080,5080,5080,0
|
|
20241114,123600,34340485,5080,5080,5080,5080,4
|
|
20241114,123500,34320165,5070,5070,5070,5070,0
|
|
20241114,123400,34320165,5070,5070,5070,5070,0
|
|
20241114,123300,34320165,5070,5070,5070,5070,0
|
|
20241114,123200,34320165,5070,5070,5070,5070,0
|
|
20241114,123100,34320165,5070,5070,5070,5070,50
|
|
20241114,123000,34066665,5070,5070,5070,5070,0
|
|
20241114,122900,34066665,5070,5070,5070,5070,0
|
|
20241114,122800,34066665,5070,5070,5070,5070,0
|
|
20241114,122700,34066665,5070,5070,5070,5070,4
|
|
20241114,122600,34046385,5070,5070,5070,5070,0
|
|
20241114,122500,34046385,5070,5020,5080,5020,1922
|
|
20241114,122400,24343925,5010,5010,5010,5010,1
|
|
20241114,122300,24338915,5010,5010,5010,5010,0
|
|
20241114,122200,24338915,5010,5010,5010,5010,1
|
|
20241114,122100,24333905,5010,5010,5010,5010,0
|
|
20241114,122000,24333905,5010,5010,5010,5010,0
|
|
20241114,121900,24333905,5010,5010,5010,5010,0
|
|
20241114,121800,24333905,5010,5010,5010,5010,0
|
|
20241114,121700,24333905,5010,5010,5010,5010,0
|
|
20241114,121600,24333905,5010,5010,5010,5010,0
|
|
20241114,121500,24333905,5010,5010,5010,5010,0
|
|
20241114,121400,24333905,5010,5010,5010,5010,0
|
|
20241114,121300,24333905,5010,5010,5010,5010,199
|
|
20241114,121200,23336915,5010,5010,5010,5010,199
|
|
20241114,121100,22339925,5020,5020,5020,5020,0
|
|
20241114,121000,22339925,5020,5020,5020,5020,0
|
|
20241114,120900,22339925,5020,5020,5020,5020,441
|
|
20241114,120800,20126105,5020,5020,5020,5020,51
|
|
20241114,120700,19870085,5020,5020,5020,5020,0
|
|
20241114,120600,19870085,5020,5020,5020,5020,313
|
|
20241114,120500,18298825,5020,5020,5020,5020,0
|
|
20241114,120400,18298825,5020,5020,5020,5020,0
|
|
20241114,120300,18298825,5020,5020,5020,5020,0
|
|
20241114,120200,18298825,5020,5020,5020,5020,0
|
|
20241114,120100,18298825,5020,5020,5020,5020,0
|
|
20241114,120000,18298825,5020,5020,5020,5020,0
|
|
20241114,115900,18298825,5020,5020,5020,5020,0
|
|
20241114,115800,18298825,5020,5020,5020,5020,0
|
|
20241114,115700,18298825,5020,5020,5020,5020,0
|
|
20241114,115600,18298825,5020,5020,5020,5020,0
|
|
20241114,115500,18298825,5020,5020,5020,5020,0
|
|
20241114,115400,18298825,5020,5020,5020,5020,1
|
|
20241114,115300,18293805,5030,5030,5030,5030,0
|
|
20241114,115200,18293805,5030,5030,5030,5030,0
|
|
20241114,115100,18293805,5030,5030,5030,5030,0
|
|
20241114,115000,18293805,5030,5030,5030,5030,0
|
|
20241114,114900,18293805,5030,5030,5030,5030,0
|
|
20241114,114800,18293805,5030,5030,5030,5030,0
|
|
20241114,114700,18293805,5030,5030,5030,5030,0
|
|
20241114,114600,18293805,5030,5030,5030,5030,0
|
|
20241114,114500,18293805,5030,5030,5030,5030,172
|
|
20241114,114400,17428645,5030,5030,5030,5030,0
|
|
20241114,114300,17428645,5030,5030,5030,5030,0
|
|
20241114,114200,17428645,5030,5030,5030,5030,0
|
|
20241114,114100,17428645,5030,5030,5030,5030,0
|
|
20241114,114000,17428645,5030,5030,5030,5030,0
|
|
20241114,113900,17428645,5030,5030,5030,5030,1
|
|
20241114,113800,17423615,5040,5040,5040,5040,0
|
|
20241114,113700,17423615,5040,5040,5040,5040,99
|
|
20241114,113600,16924655,5040,5040,5040,5040,1
|
|
20241114,113500,16919615,5040,5040,5040,5040,0
|
|
20241114,113400,16919615,5040,5040,5040,5040,0
|
|
20241114,113300,16919615,5040,5040,5040,5040,111
|
|
20241114,113200,16360175,5040,5040,5040,5040,265
|
|
20241114,113100,15024575,5030,5030,5030,5030,0
|
|
20241114,113000,15024575,5030,5030,5030,5030,0
|
|
20241114,112900,15024575,5030,5030,5030,5030,0
|
|
20241114,112800,15024575,5030,5030,5030,5030,0
|
|
20241114,112700,15024575,5030,5030,5030,5030,1
|
|
20241114,112600,15019545,5030,5030,5030,5030,0
|
|
20241114,112500,15019545,5030,5030,5030,5030,0
|
|
20241114,112400,15019545,5030,5030,5030,5030,1
|
|
20241114,112300,15014515,5040,5030,5040,5030,101
|
|
20241114,112200,14505485,5040,5040,5040,5040,97
|
|
20241114,112100,14016605,5030,5030,5030,5030,2
|
|
20241114,112000,14006545,5040,5040,5040,5040,300
|
|
20241114,111900,12494545,5030,5030,5030,5030,21
|
|
20241114,111800,12388915,5030,5030,5030,5030,0
|
|
20241114,111700,12388915,5030,5030,5030,5030,0
|
|
20241114,111600,12388915,5030,5030,5030,5030,0
|
|
20241114,111500,12388915,5030,5030,5030,5030,0
|
|
20241114,111400,12388915,5030,5030,5030,5030,0
|
|
20241114,111300,12388915,5030,5030,5030,5030,0
|
|
20241114,111200,12388915,5030,5030,5030,5030,200
|
|
20241114,111100,11382915,5020,5020,5020,5020,0
|
|
20241114,111000,11382915,5020,5020,5020,5020,0
|
|
20241114,110900,11382915,5020,5020,5020,5020,1
|
|
20241114,110800,11377895,5020,5020,5020,5020,1
|
|
20241114,110700,11372875,5040,5040,5040,5040,1
|
|
20241114,110600,11367835,5040,5040,5040,5040,0
|
|
20241114,110500,11367835,5040,5040,5040,5040,0
|
|
20241114,110400,11367835,5040,5040,5040,5040,60
|
|
20241114,110300,11065435,5040,5040,5040,5040,35
|
|
20241114,110200,10889035,5040,5030,5040,5030,100
|
|
20241114,110100,10385045,5020,5020,5020,5020,0
|
|
20241114,110000,10385045,5020,5020,5020,5020,0
|
|
20241114,105900,10385045,5020,5020,5020,5020,0
|
|
20241114,105800,10385045,5020,5020,5020,5020,0
|
|
20241114,105700,10385045,5020,5020,5020,5020,0
|
|
20241114,105600,10385045,5020,5020,5020,5020,241
|
|
20241114,105500,9175225,5020,5020,5020,5020,0
|
|
20241114,105400,9175225,5020,5020,5020,5020,0
|
|
20241114,105300,9175225,5020,5020,5020,5020,0
|
|
20241114,105200,9175225,5020,5020,5020,5020,0
|
|
20241114,105100,9175225,5020,5020,5020,5020,0
|
|
20241114,105000,9175225,5020,5020,5020,5020,20
|
|
20241114,104900,9074825,5040,5040,5040,5040,0
|
|
20241114,104800,9074825,5040,5040,5040,5040,0
|
|
20241114,104700,9074825,5040,5030,5040,5030,400
|
|
20241114,104600,7060595,5020,5020,5020,5020,0
|
|
20241114,104500,7060595,5020,5020,5020,5020,4
|
|
20241114,104400,7040515,5020,5020,5020,5020,0
|
|
20241114,104300,7040515,5020,5020,5020,5020,1
|
|
20241114,104200,7035495,5000,5010,5010,5000,160
|
|
20241114,104100,6234495,5000,5000,5000,5000,0
|
|
20241114,104000,6234495,5000,5000,5000,5000,0
|
|
20241114,103900,6234495,5000,5000,5000,5000,0
|
|
20241114,103800,6234495,5000,5000,5000,5000,0
|
|
20241114,103700,6234495,5000,5000,5000,5000,0
|
|
20241114,103600,6234495,5000,5000,5000,5000,0
|
|
20241114,103500,6234495,5000,5000,5000,5000,0
|
|
20241114,103400,6234495,5000,5000,5000,5000,0
|
|
20241114,103300,6234495,5000,5000,5000,5000,0
|
|
20241114,103200,6234495,5000,5000,5000,5000,0
|
|
20241114,103100,6234495,5000,5000,5000,5000,0
|
|
20241114,103000,6234495,5000,5000,5000,5000,0
|
|
20241114,102900,6234495,5000,5000,5000,5000,0
|
|
20241114,102800,6234495,5000,5000,5000,5000,0
|
|
20241114,102700,6234495,5000,5000,5000,5000,0
|
|
20241114,102600,6234495,5000,5000,5000,5000,0
|
|
20241114,102500,6234495,5000,5000,5000,5000,0
|
|
20241114,102400,6234495,5000,4990,5000,4990,202
|
|
20241114,102300,5224560,4985,4985,4985,4985,0
|
|
20241114,102200,5224560,4985,4985,4985,4985,0
|
|
20241114,102100,5224560,4985,4975,4985,4975,5
|
|
20241114,102000,5199675,4975,4975,4975,4975,0
|
|
20241114,101900,5199675,4975,4975,4975,4975,0
|
|
20241114,101800,5199675,4975,4975,4975,4975,0
|
|
20241114,101700,5199675,4975,4975,4975,4975,87
|
|
20241114,101600,4766850,4970,4970,4970,4970,0
|
|
20241114,101500,4766850,4970,4970,4970,4970,0
|
|
20241114,101400,4766850,4970,4970,4970,4970,0
|
|
20241114,101300,4766850,4970,4970,4970,4970,0
|
|
20241114,101200,4766850,4970,4985,5000,4970,654
|
|
20241114,101100,1512895,4995,4995,4995,4995,0
|
|
20241114,101000,1512895,4995,4995,4995,4995,0
|
|
20241114,100900,1512895,4995,4995,4995,4995,29
|
|
20241114,100800,1368040,4995,4995,4995,4995,51
|
|
20241114,100700,1113295,4995,4995,4995,4995,100
|
|
20241114,100600,613795,4985,4985,4985,4985,0
|
|
20241114,100500,613795,4985,4995,4995,4985,10
|
|
20241114,100400,563875,4975,4975,4975,4975,0
|
|
20241114,100300,563875,4975,4975,4975,4975,0
|
|
20241114,100200,563875,4975,4975,4975,4975,0
|
|
20241114,100100,563875,4975,4975,4975,4975,44
|
|
20241114,100000,344975,4970,5070,5070,4970,69
|