581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183800,8486390,2485,2485,2485,2485,248
|
|
20231114,183700,8486390,2485,2485,2485,2485,0
|
|
20231114,183600,8486390,2485,2485,2485,2485,0
|
|
20231114,183500,8486390,2485,2485,2485,2485,0
|
|
20231114,183400,8486390,2485,2485,2485,2485,0
|
|
20231114,183300,8486390,2485,2485,2485,2485,0
|
|
20231114,183200,8486390,2485,2485,2485,2485,0
|
|
20231114,183100,8486390,2485,2485,2485,2485,0
|
|
20231114,183000,8486390,2485,2485,2485,2485,0
|
|
20231114,182900,8486390,2485,2485,2485,2485,0
|
|
20231114,182800,8486390,2485,2485,2485,2485,0
|
|
20231114,182700,8486390,2485,2485,2485,2485,0
|
|
20231114,182600,8486390,2485,2485,2485,2485,0
|
|
20231114,182500,8486390,2485,2485,2485,2485,0
|
|
20231114,182400,8486390,2485,2485,2485,2485,0
|
|
20231114,182300,8486390,2485,2485,2485,2485,0
|
|
20231114,182200,8486390,2485,2485,2485,2485,0
|
|
20231114,182100,8486390,2485,2485,2485,2485,0
|
|
20231114,182000,8486390,2485,2485,2485,2485,0
|
|
20231114,181900,8486390,2485,2485,2485,2485,0
|
|
20231114,181800,8486390,2485,2485,2485,2485,0
|
|
20231114,181700,8486390,2485,2485,2485,2485,0
|
|
20231114,181600,8486390,2485,2485,2485,2485,0
|
|
20231114,181500,8486390,2485,2485,2485,2485,0
|
|
20231114,181400,8486390,2485,2485,2485,2485,0
|
|
20231114,181300,8486390,2485,2485,2485,2485,0
|
|
20231114,181200,8486390,2485,2485,2485,2485,0
|
|
20231114,181100,8486390,2485,2485,2485,2485,0
|
|
20231114,181000,8486390,2485,2485,2485,2485,0
|
|
20231114,180900,8486390,2485,2485,2485,2485,0
|
|
20231114,180800,8486390,2485,2485,2485,2485,248
|
|
20231114,180700,8486390,2485,2485,2485,2485,0
|
|
20231114,180600,8486390,2485,2485,2485,2485,0
|
|
20231114,180500,8486390,2485,2485,2485,2485,0
|
|
20231114,180400,8486390,2485,2485,2485,2485,0
|
|
20231114,180300,8486390,2485,2485,2485,2485,0
|
|
20231114,180200,8486390,2485,2485,2485,2485,0
|
|
20231114,180100,8486390,2485,2485,2485,2485,0
|
|
20231114,180000,8486390,2485,2485,2485,2485,0
|
|
20231114,175900,8486390,2485,2485,2485,2485,0
|
|
20231114,175800,8486390,2485,2485,2485,2485,0
|
|
20231114,175700,8486390,2485,2485,2485,2485,0
|
|
20231114,175600,8486390,2485,2485,2485,2485,0
|
|
20231114,175500,8486390,2485,2485,2485,2485,0
|
|
20231114,175400,8486390,2485,2485,2485,2485,0
|
|
20231114,175300,8486390,2485,2485,2485,2485,0
|
|
20231114,175200,8486390,2485,2485,2485,2485,0
|
|
20231114,175100,8486390,2485,2485,2485,2485,0
|
|
20231114,175000,8486390,2485,2485,2485,2485,0
|
|
20231114,174900,8486390,2485,2485,2485,2485,0
|
|
20231114,174800,8486390,2485,2485,2485,2485,0
|
|
20231114,174700,8486390,2485,2485,2485,2485,0
|
|
20231114,174600,8486390,2485,2485,2485,2485,0
|
|
20231114,174500,8486390,2485,2485,2485,2485,0
|
|
20231114,174400,8486390,2485,2485,2485,2485,0
|
|
20231114,174300,8486390,2485,2485,2485,2485,0
|
|
20231114,174200,8486390,2485,2485,2485,2485,0
|
|
20231114,174100,8486390,2485,2485,2485,2485,0
|
|
20231114,174000,8486390,2485,2485,2485,2485,0
|
|
20231114,173900,8486390,2485,2485,2485,2485,0
|
|
20231114,173800,8486390,2485,2485,2485,2485,248
|
|
20231114,173700,8486390,2485,2485,2485,2485,0
|
|
20231114,173600,8486390,2485,2485,2485,2485,0
|
|
20231114,173500,8486390,2485,2485,2485,2485,0
|
|
20231114,173400,8486390,2485,2485,2485,2485,0
|
|
20231114,173300,8486390,2485,2485,2485,2485,0
|
|
20231114,173200,8486390,2485,2485,2485,2485,0
|
|
20231114,173100,8486390,2485,2485,2485,2485,0
|
|
20231114,173000,8486390,2485,2485,2485,2485,0
|
|
20231114,172900,8486390,2485,2485,2485,2485,0
|
|
20231114,172800,8486390,2485,2485,2485,2485,0
|
|
20231114,172700,8486390,2485,2485,2485,2485,0
|
|
20231114,172600,8486390,2485,2485,2485,2485,0
|
|
20231114,172500,8486390,2485,2485,2485,2485,0
|
|
20231114,172400,8486390,2485,2485,2485,2485,0
|
|
20231114,172300,8486390,2485,2485,2485,2485,0
|
|
20231114,172200,8486390,2485,2485,2485,2485,0
|
|
20231114,172100,8486390,2485,2485,2485,2485,0
|
|
20231114,172000,8486390,2485,2485,2485,2485,0
|
|
20231114,171900,8486390,2485,2485,2485,2485,0
|
|
20231114,171800,8486390,2485,2485,2485,2485,0
|
|
20231114,171700,8486390,2485,2485,2485,2485,0
|
|
20231114,171600,8486390,2485,2485,2485,2485,0
|
|
20231114,171500,8486390,2485,2485,2485,2485,0
|
|
20231114,171400,8486390,2485,2485,2485,2485,0
|
|
20231114,171300,8486390,2485,2485,2485,2485,0
|
|
20231114,171200,8486390,2485,2485,2485,2485,0
|
|
20231114,171100,8486390,2485,2485,2485,2485,0
|
|
20231114,171000,8486390,2485,2485,2485,2485,0
|
|
20231114,170900,8486390,2485,2485,2485,2485,0
|
|
20231114,170800,8486390,2485,2485,2485,2485,248
|
|
20231114,170700,8486390,2485,2485,2485,2485,0
|
|
20231114,170600,8486390,2485,2485,2485,2485,0
|
|
20231114,170500,8486390,2485,2485,2485,2485,0
|
|
20231114,170400,8486390,2485,2485,2485,2485,0
|
|
20231114,170300,8486390,2485,2485,2485,2485,0
|
|
20231114,170200,8486390,2485,2485,2485,2485,0
|
|
20231114,170100,8486390,2485,2485,2485,2485,0
|
|
20231114,170000,8486390,2485,2485,2485,2485,0
|
|
20231114,165900,8486390,2485,2485,2485,2485,0
|
|
20231114,165800,8486390,2485,2485,2485,2485,0
|
|
20231114,165700,8486390,2485,2485,2485,2485,0
|
|
20231114,165600,8486390,2485,2485,2485,2485,0
|
|
20231114,165500,8486390,2485,2485,2485,2485,0
|
|
20231114,165400,8486390,2485,2485,2485,2485,0
|
|
20231114,165300,8486390,2485,2485,2485,2485,0
|
|
20231114,165200,8486390,2485,2485,2485,2485,0
|
|
20231114,165100,8486390,2485,2485,2485,2485,0
|
|
20231114,165000,8486390,2485,2485,2485,2485,0
|
|
20231114,164900,8486390,2485,2485,2485,2485,0
|
|
20231114,164800,8486390,2485,2485,2485,2485,0
|
|
20231114,164700,8486390,2485,2485,2485,2485,0
|
|
20231114,164600,8486390,2485,2485,2485,2485,0
|
|
20231114,164500,8486390,2485,2485,2485,2485,0
|
|
20231114,164400,8486390,2485,2485,2485,2485,0
|
|
20231114,164300,8486390,2485,2485,2485,2485,0
|
|
20231114,164200,8486390,2485,2485,2485,2485,0
|
|
20231114,164100,8486390,2485,2485,2485,2485,0
|
|
20231114,164000,8486390,2485,2485,2485,2485,0
|
|
20231114,163900,8486390,2485,2485,2485,2485,0
|
|
20231114,163800,8486390,2485,2485,2485,2485,248
|
|
20231114,163700,8486390,2485,2485,2485,2485,0
|
|
20231114,163600,8486390,2485,2485,2485,2485,0
|
|
20231114,163500,8486390,2485,2485,2485,2485,0
|
|
20231114,163400,8486390,2485,2485,2485,2485,0
|
|
20231114,163300,8486390,2485,2485,2485,2485,0
|
|
20231114,163200,8486390,2485,2485,2485,2485,0
|
|
20231114,163100,8486390,2485,2485,2485,2485,0
|
|
20231114,163000,8486390,2485,2485,2485,2485,0
|
|
20231114,162900,8486390,2485,2485,2485,2485,0
|
|
20231114,162800,8486390,2485,2485,2485,2485,0
|
|
20231114,162700,8486390,2485,2485,2485,2485,0
|
|
20231114,162600,8486390,2485,2485,2485,2485,0
|
|
20231114,162500,8486390,2485,2485,2485,2485,0
|
|
20231114,162400,8486390,2485,2485,2485,2485,0
|
|
20231114,162300,8486390,2485,2485,2485,2485,0
|
|
20231114,162200,8486390,2485,2485,2485,2485,0
|
|
20231114,162100,8486390,2485,2485,2485,2485,0
|
|
20231114,162000,8486390,2485,2485,2485,2485,0
|
|
20231114,161900,8486390,2485,2485,2485,2485,0
|
|
20231114,161800,8486390,2485,2485,2485,2485,0
|
|
20231114,161700,8486390,2485,2485,2485,2485,0
|
|
20231114,161600,8486390,2485,2485,2485,2485,0
|
|
20231114,161500,8486390,2485,2485,2485,2485,0
|
|
20231114,161400,8486390,2485,2485,2485,2485,0
|
|
20231114,161300,8486390,2485,2485,2485,2485,0
|
|
20231114,161200,8486390,2485,2485,2485,2485,0
|
|
20231114,161100,8486390,2485,2485,2485,2485,0
|
|
20231114,161000,8486390,2485,2485,2485,2485,0
|
|
20231114,160900,8486390,2485,2485,2485,2485,0
|
|
20231114,160800,8486390,2485,2485,2485,2485,248
|
|
20231114,160700,8486390,2485,2485,2485,2485,0
|
|
20231114,160600,8486390,2485,2485,2485,2485,0
|
|
20231114,160500,8486390,2485,2485,2485,2485,0
|
|
20231114,160400,8486390,2485,2485,2485,2485,0
|
|
20231114,160300,8486390,2485,2485,2485,2485,0
|
|
20231114,160200,8486390,2485,2485,2485,2485,0
|
|
20231114,160100,8486390,2485,2485,2485,2485,0
|
|
20231114,160000,8486390,2485,2485,2485,2485,0
|
|
20231114,155900,8486390,2485,2485,2485,2485,0
|
|
20231114,155800,8486390,2485,2485,2485,2485,0
|
|
20231114,155700,8486390,2485,2485,2485,2485,0
|
|
20231114,155600,8486390,2485,2485,2485,2485,0
|
|
20231114,155500,8486390,2485,2485,2485,2485,0
|
|
20231114,155400,8486390,2485,2485,2485,2485,0
|
|
20231114,155300,8486390,2485,2485,2485,2485,0
|
|
20231114,155200,8486390,2485,2485,2485,2485,0
|
|
20231114,155100,8486390,2485,2485,2485,2485,0
|
|
20231114,155000,8486390,2485,2485,2485,2485,0
|
|
20231114,154900,8486390,2485,2485,2485,2485,0
|
|
20231114,154800,8486390,2485,2485,2485,2485,0
|
|
20231114,154700,8486390,2485,2485,2485,2485,0
|
|
20231114,154600,8486390,2485,2485,2485,2485,0
|
|
20231114,154500,8486390,2485,2485,2485,2485,0
|
|
20231114,154400,8486390,2485,2485,2485,2485,0
|
|
20231114,154300,8486390,2485,2485,2485,2485,0
|
|
20231114,154200,8486390,2485,2485,2485,2485,0
|
|
20231114,154100,8486390,2485,2485,2485,2485,0
|
|
20231114,154000,8486390,2485,2485,2485,2485,0
|
|
20231114,153900,8486390,2485,2485,2485,2485,0
|
|
20231114,153800,8486390,2485,2485,2485,2485,248
|
|
20231114,153700,8486390,2485,2485,2485,2485,0
|
|
20231114,153600,8486390,2485,2485,2485,2485,0
|
|
20231114,153500,8486390,2485,2485,2485,2485,0
|
|
20231114,153400,8486390,2485,2485,2485,2485,0
|
|
20231114,153300,8486390,2485,2485,2485,2485,0
|
|
20231114,153200,8486390,2485,2485,2485,2485,0
|
|
20231114,153100,8486390,2485,2485,2485,2485,0
|
|
20231114,153000,8486390,2485,2485,2485,2485,248
|
|
20231114,152900,7870110,2485,2485,2485,2485,0
|
|
20231114,152800,7870110,2485,2485,2485,2485,0
|
|
20231114,152700,7870110,2485,2485,2485,2485,0
|
|
20231114,152600,7870110,2485,2485,2485,2485,0
|
|
20231114,152500,7870110,2485,2485,2485,2485,0
|
|
20231114,152400,7870110,2485,2485,2485,2485,0
|
|
20231114,152300,7870110,2485,2485,2485,2485,0
|
|
20231114,152200,7870110,2485,2485,2485,2485,0
|
|
20231114,152100,7870110,2485,2485,2485,2485,0
|
|
20231114,152000,7870110,2485,2485,2485,2485,0
|
|
20231114,151900,7870110,2485,2485,2485,2485,0
|
|
20231114,151800,7870110,2485,2485,2485,2485,1
|
|
20231114,151700,7867625,2485,2485,2485,2485,1
|
|
20231114,151600,7865140,2440,2440,2440,2440,4
|
|
20231114,151500,7855380,2490,2490,2490,2490,0
|
|
20231114,151400,7855380,2490,2490,2490,2490,0
|
|
20231114,151300,7855380,2490,2490,2490,2490,0
|
|
20231114,151200,7855380,2490,2490,2490,2490,0
|
|
20231114,151100,7855380,2490,2490,2490,2490,0
|
|
20231114,151000,7855380,2490,2490,2490,2490,0
|
|
20231114,150900,7855380,2490,2490,2490,2490,1
|
|
20231114,150800,7852890,2445,2445,2445,2445,18
|
|
20231114,150700,7808880,2495,2495,2495,2495,0
|
|
20231114,150600,7808880,2495,2495,2495,2495,0
|
|
20231114,150500,7808880,2495,2495,2495,2495,0
|
|
20231114,150400,7808880,2495,2495,2495,2495,0
|
|
20231114,150300,7808880,2495,2495,2495,2495,0
|
|
20231114,150200,7808880,2495,2495,2495,2495,0
|
|
20231114,150100,7808880,2495,2460,2545,2460,202
|
|
20231114,150000,7307200,2460,2460,2460,2460,0
|
|
20231114,145900,7307200,2460,2460,2460,2460,0
|
|
20231114,145800,7307200,2460,2460,2460,2460,0
|
|
20231114,145700,7307200,2460,2460,2460,2460,0
|
|
20231114,145600,7307200,2460,2460,2460,2460,0
|
|
20231114,145500,7307200,2460,2460,2460,2460,1
|
|
20231114,145400,7304740,2435,2435,2435,2435,0
|
|
20231114,145300,7304740,2435,2435,2435,2435,2
|
|
20231114,145200,7299870,2460,2460,2460,2460,0
|
|
20231114,145100,7299870,2460,2460,2460,2460,0
|
|
20231114,145000,7299870,2460,2460,2460,2460,0
|
|
20231114,144900,7299870,2460,2460,2460,2460,0
|
|
20231114,144800,7299870,2460,2460,2460,2460,0
|
|
20231114,144700,7299870,2460,2460,2460,2460,0
|
|
20231114,144600,7299870,2460,2460,2460,2460,0
|
|
20231114,144500,7299870,2460,2460,2460,2460,0
|
|
20231114,144400,7299870,2460,2460,2460,2460,0
|
|
20231114,144300,7299870,2460,2460,2460,2460,0
|
|
20231114,144200,7299870,2460,2460,2460,2460,0
|
|
20231114,144100,7299870,2460,2460,2460,2460,0
|
|
20231114,144000,7299870,2460,2460,2460,2460,0
|
|
20231114,143900,7299870,2460,2460,2460,2460,0
|
|
20231114,143800,7299870,2460,2460,2460,2460,0
|
|
20231114,143700,7299870,2460,2460,2460,2460,0
|
|
20231114,143600,7299870,2460,2460,2460,2460,0
|
|
20231114,143500,7299870,2460,2460,2460,2460,0
|
|
20231114,143400,7299870,2460,2460,2460,2460,0
|
|
20231114,143300,7299870,2460,2460,2460,2460,0
|
|
20231114,143200,7299870,2460,2460,2460,2460,0
|
|
20231114,143100,7299870,2460,2460,2460,2460,0
|
|
20231114,143000,7299870,2460,2460,2460,2460,0
|
|
20231114,142900,7299870,2460,2460,2460,2460,0
|
|
20231114,142800,7299870,2460,2460,2460,2460,0
|
|
20231114,142700,7299870,2460,2460,2460,2460,0
|
|
20231114,142600,7299870,2460,2460,2460,2460,0
|
|
20231114,142500,7299870,2460,2460,2460,2460,0
|
|
20231114,142400,7299870,2460,2460,2460,2460,0
|
|
20231114,142300,7299870,2460,2460,2460,2460,0
|
|
20231114,142200,7299870,2460,2460,2460,2460,0
|
|
20231114,142100,7299870,2460,2460,2460,2460,0
|
|
20231114,142000,7299870,2460,2460,2460,2460,0
|
|
20231114,141900,7299870,2460,2460,2460,2460,0
|
|
20231114,141800,7299870,2460,2460,2460,2460,0
|
|
20231114,141700,7299870,2460,2460,2460,2460,0
|
|
20231114,141600,7299870,2460,2460,2460,2460,0
|
|
20231114,141500,7299870,2460,2460,2460,2460,0
|
|
20231114,141400,7299870,2460,2460,2460,2460,0
|
|
20231114,141300,7299870,2460,2460,2460,2460,0
|
|
20231114,141200,7299870,2460,2460,2460,2460,0
|
|
20231114,141100,7299870,2460,2460,2460,2460,0
|
|
20231114,141000,7299870,2460,2460,2460,2460,0
|
|
20231114,140900,7299870,2460,2455,2460,2455,19
|
|
20231114,140800,7253135,2435,2435,2435,2435,0
|
|
20231114,140700,7253135,2435,2435,2435,2435,2
|
|
20231114,140600,7248265,2405,2430,2430,2405,310
|
|
20231114,140500,6497940,2465,2465,2465,2465,0
|
|
20231114,140400,6497940,2465,2465,2465,2465,0
|
|
20231114,140300,6497940,2465,2465,2465,2465,0
|
|
20231114,140200,6497940,2465,2465,2465,2465,0
|
|
20231114,140100,6497940,2465,2465,2465,2465,1
|
|
20231114,140000,6495475,2425,2425,2425,2425,0
|
|
20231114,135900,6495475,2425,2425,2425,2425,0
|
|
20231114,135800,6495475,2425,2430,2430,2425,3
|
|
20231114,135700,6488195,2485,2485,2485,2485,0
|
|
20231114,135600,6488195,2485,2485,2485,2485,0
|
|
20231114,135500,6488195,2485,2485,2485,2485,0
|
|
20231114,135400,6488195,2485,2485,2485,2485,0
|
|
20231114,135300,6488195,2485,2485,2485,2485,0
|
|
20231114,135200,6488195,2485,2485,2485,2485,0
|
|
20231114,135100,6488195,2485,2485,2485,2485,0
|
|
20231114,135000,6488195,2485,2485,2485,2485,0
|
|
20231114,134900,6488195,2485,2485,2485,2485,0
|
|
20231114,134800,6488195,2485,2485,2485,2485,0
|
|
20231114,134700,6488195,2485,2485,2485,2485,0
|
|
20231114,134600,6488195,2485,2485,2485,2485,0
|
|
20231114,134500,6488195,2485,2485,2485,2485,0
|
|
20231114,134400,6488195,2485,2485,2485,2485,0
|
|
20231114,134300,6488195,2485,2485,2485,2485,0
|
|
20231114,134200,6488195,2485,2485,2485,2485,0
|
|
20231114,134100,6488195,2485,2485,2485,2485,0
|
|
20231114,134000,6488195,2485,2485,2485,2485,0
|
|
20231114,133900,6488195,2485,2485,2485,2485,0
|
|
20231114,133800,6488195,2485,2485,2485,2485,0
|
|
20231114,133700,6488195,2485,2485,2485,2485,0
|
|
20231114,133600,6488195,2485,2485,2485,2485,0
|
|
20231114,133500,6488195,2485,2485,2485,2485,1
|
|
20231114,133400,6485710,2430,2430,2430,2430,0
|
|
20231114,133300,6485710,2430,2430,2430,2430,0
|
|
20231114,133200,6485710,2430,2430,2430,2430,0
|
|
20231114,133100,6485710,2430,2430,2430,2430,0
|
|
20231114,133000,6485710,2430,2430,2430,2430,0
|
|
20231114,132900,6485710,2430,2430,2430,2430,0
|
|
20231114,132800,6485710,2430,2430,2430,2430,300
|
|
20231114,132700,5756710,2430,2515,2515,2430,1200
|
|
20231114,132600,2833450,2545,2545,2545,2545,0
|
|
20231114,132500,2833450,2545,2545,2545,2545,0
|
|
20231114,132400,2833450,2545,2545,2545,2545,0
|
|
20231114,132300,2833450,2545,2545,2545,2545,0
|
|
20231114,132200,2833450,2545,2545,2545,2545,0
|
|
20231114,132100,2833450,2545,2545,2545,2545,0
|
|
20231114,132000,2833450,2545,2545,2545,2545,0
|
|
20231114,131900,2833450,2545,2545,2545,2545,0
|
|
20231114,131800,2833450,2545,2545,2545,2545,0
|
|
20231114,131700,2833450,2545,2545,2545,2545,0
|
|
20231114,131600,2833450,2545,2545,2545,2545,0
|
|
20231114,131500,2833450,2545,2545,2545,2545,0
|
|
20231114,131400,2833450,2545,2545,2545,2545,0
|
|
20231114,131300,2833450,2545,2545,2545,2545,0
|
|
20231114,131200,2833450,2545,2545,2545,2545,0
|
|
20231114,131100,2833450,2545,2545,2545,2545,0
|
|
20231114,131000,2833450,2545,2545,2545,2545,0
|
|
20231114,130900,2833450,2545,2545,2545,2545,0
|
|
20231114,130800,2833450,2545,2545,2545,2545,0
|
|
20231114,130700,2833450,2545,2545,2545,2545,1
|
|
20231114,130600,2830905,2545,2545,2545,2545,0
|
|
20231114,130500,2830905,2545,2545,2545,2545,0
|
|
20231114,130400,2830905,2545,2545,2545,2545,0
|
|
20231114,130300,2830905,2545,2545,2545,2545,0
|
|
20231114,130200,2830905,2545,2545,2545,2545,0
|
|
20231114,130100,2830905,2545,2545,2545,2545,0
|
|
20231114,130000,2830905,2545,2545,2545,2545,0
|
|
20231114,125900,2830905,2545,2545,2545,2545,0
|
|
20231114,125800,2830905,2545,2545,2545,2545,0
|
|
20231114,125700,2830905,2545,2545,2545,2545,0
|
|
20231114,125600,2830905,2545,2545,2545,2545,0
|
|
20231114,125500,2830905,2545,2545,2545,2545,0
|
|
20231114,125400,2830905,2545,2545,2545,2545,0
|
|
20231114,125300,2830905,2545,2545,2545,2545,0
|
|
20231114,125200,2830905,2545,2545,2545,2545,0
|
|
20231114,125100,2830905,2545,2545,2545,2545,0
|
|
20231114,125000,2830905,2545,2545,2545,2545,0
|
|
20231114,124900,2830905,2545,2545,2545,2545,0
|
|
20231114,124800,2830905,2545,2545,2545,2545,0
|
|
20231114,124700,2830905,2545,2545,2545,2545,0
|
|
20231114,124600,2830905,2545,2545,2545,2545,0
|
|
20231114,124500,2830905,2545,2545,2545,2545,0
|
|
20231114,124400,2830905,2545,2545,2545,2545,0
|
|
20231114,124300,2830905,2545,2545,2545,2545,0
|
|
20231114,124200,2830905,2545,2545,2545,2545,0
|
|
20231114,124100,2830905,2545,2545,2545,2545,0
|
|
20231114,124000,2830905,2545,2545,2545,2545,0
|
|
20231114,123900,2830905,2545,2545,2545,2545,3
|
|
20231114,123800,2823270,2555,2555,2555,2555,0
|
|
20231114,123700,2823270,2555,2555,2555,2555,0
|
|
20231114,123600,2823270,2555,2555,2555,2555,0
|
|
20231114,123500,2823270,2555,2555,2555,2555,0
|
|
20231114,123400,2823270,2555,2555,2555,2555,0
|
|
20231114,123300,2823270,2555,2555,2555,2555,0
|
|
20231114,123200,2823270,2555,2555,2555,2555,0
|
|
20231114,123100,2823270,2555,2555,2555,2555,0
|
|
20231114,123000,2823270,2555,2555,2555,2555,0
|
|
20231114,122900,2823270,2555,2555,2555,2555,0
|
|
20231114,122800,2823270,2555,2555,2555,2555,0
|
|
20231114,122700,2823270,2555,2555,2555,2555,0
|
|
20231114,122600,2823270,2555,2555,2555,2555,0
|
|
20231114,122500,2823270,2555,2555,2555,2555,0
|
|
20231114,122400,2823270,2555,2555,2555,2555,0
|
|
20231114,122300,2823270,2555,2555,2555,2555,0
|
|
20231114,122200,2823270,2555,2555,2555,2555,0
|
|
20231114,122100,2823270,2555,2555,2555,2555,0
|
|
20231114,122000,2823270,2555,2555,2555,2555,0
|
|
20231114,121900,2823270,2555,2555,2555,2555,0
|
|
20231114,121800,2823270,2555,2555,2555,2555,0
|
|
20231114,121700,2823270,2555,2555,2555,2555,0
|
|
20231114,121600,2823270,2555,2555,2555,2555,0
|
|
20231114,121500,2823270,2555,2555,2555,2555,0
|
|
20231114,121400,2823270,2555,2555,2555,2555,0
|
|
20231114,121300,2823270,2555,2555,2555,2555,0
|
|
20231114,121200,2823270,2555,2555,2555,2555,0
|
|
20231114,121100,2823270,2555,2555,2555,2555,0
|
|
20231114,121000,2823270,2555,2555,2555,2555,0
|
|
20231114,120900,2823270,2555,2555,2555,2555,3
|
|
20231114,120800,2815605,2555,2555,2555,2555,0
|
|
20231114,120700,2815605,2555,2555,2555,2555,0
|
|
20231114,120600,2815605,2555,2555,2555,2555,0
|
|
20231114,120500,2815605,2555,2555,2555,2555,0
|
|
20231114,120400,2815605,2555,2555,2555,2555,0
|
|
20231114,120300,2815605,2555,2555,2555,2555,0
|
|
20231114,120200,2815605,2555,2555,2555,2555,0
|
|
20231114,120100,2815605,2555,2555,2555,2555,0
|
|
20231114,120000,2815605,2555,2555,2555,2555,0
|
|
20231114,115900,2815605,2555,2555,2555,2555,0
|
|
20231114,115800,2815605,2555,2555,2555,2555,0
|
|
20231114,115700,2815605,2555,2555,2555,2555,0
|
|
20231114,115600,2815605,2555,2555,2555,2555,0
|
|
20231114,115500,2815605,2555,2555,2555,2555,0
|
|
20231114,115400,2815605,2555,2555,2555,2555,1
|
|
20231114,115300,2813050,2515,2515,2515,2515,11
|
|
20231114,115200,2785385,2555,2555,2555,2555,0
|
|
20231114,115100,2785385,2555,2555,2555,2555,0
|
|
20231114,115000,2785385,2555,2555,2555,2555,0
|
|
20231114,114900,2785385,2555,2555,2555,2555,0
|
|
20231114,114800,2785385,2555,2555,2555,2555,0
|
|
20231114,114700,2785385,2555,2555,2555,2555,0
|
|
20231114,114600,2785385,2555,2555,2555,2555,0
|
|
20231114,114500,2785385,2555,2555,2555,2555,0
|
|
20231114,114400,2785385,2555,2555,2555,2555,0
|
|
20231114,114300,2785385,2555,2555,2555,2555,0
|
|
20231114,114200,2785385,2555,2555,2555,2555,0
|
|
20231114,114100,2785385,2555,2555,2555,2555,0
|
|
20231114,114000,2785385,2555,2555,2555,2555,0
|
|
20231114,113900,2785385,2555,2555,2555,2555,0
|
|
20231114,113800,2785385,2555,2515,2555,2515,2
|
|
20231114,113700,2780315,2555,2555,2555,2555,0
|
|
20231114,113600,2780315,2555,2555,2555,2555,0
|
|
20231114,113500,2780315,2555,2555,2555,2555,0
|
|
20231114,113400,2780315,2555,2555,2555,2555,0
|
|
20231114,113300,2780315,2555,2555,2555,2555,0
|
|
20231114,113200,2780315,2555,2555,2555,2555,0
|
|
20231114,113100,2780315,2555,2555,2555,2555,0
|
|
20231114,113000,2780315,2555,2555,2555,2555,0
|
|
20231114,112900,2780315,2555,2555,2555,2555,0
|
|
20231114,112800,2780315,2555,2555,2555,2555,0
|
|
20231114,112700,2780315,2555,2555,2555,2555,0
|
|
20231114,112600,2780315,2555,2555,2555,2555,0
|
|
20231114,112500,2780315,2555,2555,2555,2555,0
|
|
20231114,112400,2780315,2555,2555,2555,2555,0
|
|
20231114,112300,2780315,2555,2555,2555,2555,0
|
|
20231114,112200,2780315,2555,2555,2555,2555,0
|
|
20231114,112100,2780315,2555,2555,2555,2555,0
|
|
20231114,112000,2780315,2555,2555,2555,2555,0
|
|
20231114,111900,2780315,2555,2555,2555,2555,0
|
|
20231114,111800,2780315,2555,2555,2555,2555,0
|
|
20231114,111700,2780315,2555,2555,2555,2555,0
|
|
20231114,111600,2780315,2555,2555,2555,2555,0
|
|
20231114,111500,2780315,2555,2555,2555,2555,0
|
|
20231114,111400,2780315,2555,2555,2555,2555,0
|
|
20231114,111300,2780315,2555,2555,2555,2555,0
|
|
20231114,111200,2780315,2555,2555,2555,2555,0
|
|
20231114,111100,2780315,2555,2555,2555,2555,0
|
|
20231114,111000,2780315,2555,2555,2555,2555,0
|
|
20231114,110900,2780315,2555,2555,2555,2555,0
|
|
20231114,110800,2780315,2555,2555,2555,2555,0
|
|
20231114,110700,2780315,2555,2555,2555,2555,0
|
|
20231114,110600,2780315,2555,2555,2555,2555,0
|
|
20231114,110500,2780315,2555,2555,2555,2555,0
|
|
20231114,110400,2780315,2555,2555,2555,2555,0
|
|
20231114,110300,2780315,2555,2555,2555,2555,0
|
|
20231114,110200,2780315,2555,2555,2555,2555,0
|
|
20231114,110100,2780315,2555,2555,2555,2555,0
|
|
20231114,110000,2780315,2555,2555,2555,2555,0
|
|
20231114,105900,2780315,2555,2555,2555,2555,0
|
|
20231114,105800,2780315,2555,2555,2555,2555,1
|
|
20231114,105700,2777760,2525,2525,2525,2525,0
|
|
20231114,105600,2777760,2525,2525,2525,2525,3
|
|
20231114,105500,2770185,2525,2525,2525,2525,116
|
|
20231114,105400,2477285,2555,2555,2555,2555,0
|
|
20231114,105300,2477285,2555,2555,2555,2555,0
|
|
20231114,105200,2477285,2555,2555,2555,2555,0
|
|
20231114,105100,2477285,2555,2555,2555,2555,0
|
|
20231114,105000,2477285,2555,2555,2555,2555,0
|
|
20231114,104900,2477285,2555,2555,2555,2555,0
|
|
20231114,104800,2477285,2555,2555,2555,2555,0
|
|
20231114,104700,2477285,2555,2555,2555,2555,0
|
|
20231114,104600,2477285,2555,2555,2555,2555,0
|
|
20231114,104500,2477285,2555,2555,2555,2555,0
|
|
20231114,104400,2477285,2555,2555,2555,2555,0
|
|
20231114,104300,2477285,2555,2555,2555,2555,0
|
|
20231114,104200,2477285,2555,2555,2555,2555,0
|
|
20231114,104100,2477285,2555,2555,2555,2555,0
|
|
20231114,104000,2477285,2555,2555,2555,2555,0
|
|
20231114,103900,2477285,2555,2555,2555,2555,0
|
|
20231114,103800,2477285,2555,2555,2555,2555,0
|
|
20231114,103700,2477285,2555,2555,2555,2555,0
|
|
20231114,103600,2477285,2555,2555,2555,2555,0
|
|
20231114,103500,2477285,2555,2555,2555,2555,0
|
|
20231114,103400,2477285,2555,2555,2555,2555,0
|
|
20231114,103300,2477285,2555,2555,2555,2555,0
|
|
20231114,103200,2477285,2555,2555,2555,2555,0
|
|
20231114,103100,2477285,2555,2555,2555,2555,0
|
|
20231114,103000,2477285,2555,2555,2555,2555,0
|
|
20231114,102900,2477285,2555,2555,2555,2555,0
|
|
20231114,102800,2477285,2555,2555,2555,2555,1
|
|
20231114,102700,2474730,2525,2525,2525,2525,10
|
|
20231114,102600,2449480,2560,2560,2560,2560,0
|
|
20231114,102500,2449480,2560,2560,2560,2560,0
|
|
20231114,102400,2449480,2560,2560,2560,2560,0
|
|
20231114,102300,2449480,2560,2560,2560,2560,0
|
|
20231114,102200,2449480,2560,2560,2560,2560,0
|
|
20231114,102100,2449480,2560,2560,2560,2560,0
|
|
20231114,102000,2449480,2560,2560,2560,2560,0
|
|
20231114,101900,2449480,2560,2560,2560,2560,0
|
|
20231114,101800,2449480,2560,2560,2560,2560,0
|
|
20231114,101700,2449480,2560,2560,2560,2560,0
|
|
20231114,101600,2449480,2560,2560,2560,2560,0
|
|
20231114,101500,2449480,2560,2560,2560,2560,0
|
|
20231114,101400,2449480,2560,2560,2560,2560,0
|
|
20231114,101300,2449480,2560,2520,2560,2520,2
|
|
20231114,101200,2444400,2590,2590,2590,2590,0
|
|
20231114,101100,2444400,2590,2590,2590,2590,1
|
|
20231114,101000,2441810,2510,2510,2510,2510,0
|
|
20231114,100900,2441810,2510,2510,2510,2510,0
|
|
20231114,100800,2441810,2510,2510,2510,2510,1
|
|
20231114,100700,2439300,2510,2510,2510,2510,1
|
|
20231114,100600,2436790,2510,2510,2510,2510,1
|
|
20231114,100500,2434280,2510,2510,2510,2510,270
|
|
20231114,100400,1756580,2510,2500,2510,2500,280
|
|
20231114,100300,1054580,2500,2500,2500,2500,0
|
|
20231114,100200,1054580,2500,2500,2500,2500,0
|
|
20231114,100100,1054580,2500,2500,2500,2500,0
|
|
20231114,100000,1054580,2500,2500,2500,2500,0
|
|
20231114,095900,1054580,2500,2500,2500,2500,0
|
|
20231114,095800,1054580,2500,2500,2500,2500,0
|
|
20231114,095700,1054580,2500,2500,2500,2500,0
|
|
20231114,095600,1054580,2500,2500,2500,2500,0
|
|
20231114,095500,1054580,2500,2500,2500,2500,1
|
|
20231114,095400,1052080,2490,2490,2490,2490,41
|
|
20231114,095300,949990,2500,2500,2500,2500,0
|
|
20231114,095200,949990,2500,2500,2500,2500,0
|
|
20231114,095100,949990,2500,2500,2500,2500,0
|
|
20231114,095000,949990,2500,2500,2500,2500,0
|
|
20231114,094900,949990,2500,2500,2500,2500,0
|
|
20231114,094800,949990,2500,2500,2500,2500,0
|
|
20231114,094700,949990,2500,2500,2500,2500,0
|
|
20231114,094600,949990,2500,2500,2500,2500,0
|
|
20231114,094500,949990,2500,2500,2500,2500,0
|
|
20231114,094400,949990,2500,2500,2500,2500,0
|
|
20231114,094300,949990,2500,2500,2500,2500,0
|
|
20231114,094200,949990,2500,2500,2500,2500,0
|
|
20231114,094100,949990,2500,2500,2500,2500,0
|
|
20231114,094000,949990,2500,2500,2500,2500,0
|
|
20231114,093900,949990,2500,2500,2500,2500,0
|
|
20231114,093800,949990,2500,2500,2500,2500,0
|
|
20231114,093700,949990,2500,2500,2500,2500,0
|
|
20231114,093600,949990,2500,2500,2500,2500,0
|
|
20231114,093500,949990,2500,2500,2500,2500,0
|
|
20231114,093400,949990,2500,2500,2500,2500,0
|
|
20231114,093300,949990,2500,2500,2500,2500,0
|
|
20231114,093200,949990,2500,2500,2500,2500,0
|
|
20231114,093100,949990,2500,2500,2500,2500,0
|
|
20231114,093000,949990,2500,2500,2500,2500,0
|
|
20231114,092900,949990,2500,2500,2500,2500,0
|
|
20231114,092800,949990,2500,2500,2500,2500,0
|
|
20231114,092700,949990,2500,2500,2500,2500,0
|
|
20231114,092600,949990,2500,2495,2500,2495,300
|
|
20231114,092500,200000,2500,2500,2500,2500,0
|
|
20231114,092400,200000,2500,2500,2500,2500,0
|
|
20231114,092300,200000,2500,2500,2500,2500,0
|
|
20231114,092200,200000,2500,2500,2500,2500,0
|
|
20231114,092100,200000,2500,2500,2500,2500,0
|
|
20231114,092000,200000,2500,2500,2500,2500,0
|
|
20231114,091900,200000,2500,2500,2500,2500,0
|
|
20231114,091800,200000,2500,2500,2500,2500,0
|
|
20231114,091700,200000,2500,2500,2500,2500,0
|
|
20231114,091600,200000,2500,2500,2500,2500,0
|
|
20231114,091500,200000,2500,2500,2500,2500,0
|
|
20231114,091400,200000,2500,2500,2500,2500,0
|
|
20231114,091300,200000,2500,2500,2500,2500,0
|
|
20231114,091200,200000,2500,2500,2500,2500,0
|
|
20231114,091100,200000,2500,2500,2500,2500,0
|
|
20231114,091000,200000,2500,2500,2500,2500,0
|
|
20231114,090900,200000,2500,2500,2500,2500,0
|
|
20231114,090800,200000,2500,2500,2500,2500,0
|
|
20231114,090700,200000,2500,2500,2500,2500,0
|
|
20231114,090600,200000,2500,2500,2500,2500,0
|
|
20231114,090500,200000,2500,2500,2500,2500,0
|
|
20231114,090400,200000,2500,2500,2500,2500,0
|
|
20231114,090300,200000,2500,2500,2500,2500,0
|
|
20231114,090200,200000,2500,2500,2500,2500,0
|
|
20231114,090100,200000,2500,2500,2500,2500,0
|
|
20231114,090000,200000,2500,2500,2500,2500,80
|