548 lines
25 KiB
CSV
548 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190500,32346765,3500,3500,3500,3500,64
|
|
20241114,190400,32346765,3500,3500,3500,3500,0
|
|
20241114,190300,32346765,3500,3500,3500,3500,0
|
|
20241114,190200,32346765,3500,3500,3500,3500,0
|
|
20241114,190100,32346765,3500,3500,3500,3500,0
|
|
20241114,190000,32346765,3500,3500,3500,3500,0
|
|
20241114,185900,32346765,3500,3500,3500,3500,0
|
|
20241114,185800,32346765,3500,3500,3500,3500,0
|
|
20241114,185700,32346765,3500,3500,3500,3500,0
|
|
20241114,185600,32346765,3500,3500,3500,3500,0
|
|
20241114,185500,32346765,3500,3500,3500,3500,0
|
|
20241114,185400,32346765,3500,3500,3500,3500,0
|
|
20241114,185300,32346765,3500,3500,3500,3500,0
|
|
20241114,185200,32346765,3500,3500,3500,3500,0
|
|
20241114,185100,32346765,3500,3500,3500,3500,0
|
|
20241114,185000,32346765,3500,3500,3500,3500,0
|
|
20241114,184900,32346765,3500,3500,3500,3500,0
|
|
20241114,184800,32346765,3500,3500,3500,3500,0
|
|
20241114,184700,32346765,3500,3500,3500,3500,0
|
|
20241114,184600,32346765,3500,3500,3500,3500,0
|
|
20241114,184500,32346765,3500,3500,3500,3500,0
|
|
20241114,184400,32346765,3500,3500,3500,3500,0
|
|
20241114,184300,32346765,3500,3500,3500,3500,0
|
|
20241114,184200,32346765,3500,3500,3500,3500,0
|
|
20241114,184100,32346765,3500,3500,3500,3500,0
|
|
20241114,184000,32346765,3500,3500,3500,3500,0
|
|
20241114,183900,32346765,3500,3500,3500,3500,0
|
|
20241114,183800,32346765,3500,3500,3500,3500,0
|
|
20241114,183700,32346765,3500,3500,3500,3500,0
|
|
20241114,183600,32346765,3500,3500,3500,3500,0
|
|
20241114,183500,32346765,3500,3500,3500,3500,64
|
|
20241114,183400,32346765,3500,3500,3500,3500,0
|
|
20241114,183300,32346765,3500,3500,3500,3500,0
|
|
20241114,183200,32346765,3500,3500,3500,3500,0
|
|
20241114,183100,32346765,3500,3500,3500,3500,0
|
|
20241114,183000,32346765,3500,3500,3500,3500,0
|
|
20241114,182900,32346765,3500,3500,3500,3500,0
|
|
20241114,182800,32346765,3500,3500,3500,3500,0
|
|
20241114,182700,32346765,3500,3500,3500,3500,0
|
|
20241114,182600,32346765,3500,3500,3500,3500,0
|
|
20241114,182500,32346765,3500,3500,3500,3500,0
|
|
20241114,182400,32346765,3500,3500,3500,3500,0
|
|
20241114,182300,32346765,3500,3500,3500,3500,0
|
|
20241114,182200,32346765,3500,3500,3500,3500,0
|
|
20241114,182100,32346765,3500,3500,3500,3500,0
|
|
20241114,182000,32346765,3500,3500,3500,3500,0
|
|
20241114,181900,32346765,3500,3500,3500,3500,0
|
|
20241114,181800,32346765,3500,3500,3500,3500,0
|
|
20241114,181700,32346765,3500,3500,3500,3500,0
|
|
20241114,181600,32346765,3500,3500,3500,3500,0
|
|
20241114,181500,32346765,3500,3500,3500,3500,0
|
|
20241114,181400,32346765,3500,3500,3500,3500,0
|
|
20241114,181300,32346765,3500,3500,3500,3500,0
|
|
20241114,181200,32346765,3500,3500,3500,3500,0
|
|
20241114,181100,32346765,3500,3500,3500,3500,0
|
|
20241114,181000,32346765,3500,3500,3500,3500,0
|
|
20241114,180900,32346765,3500,3500,3500,3500,0
|
|
20241114,180800,32346765,3500,3500,3500,3500,0
|
|
20241114,180700,32346765,3500,3500,3500,3500,0
|
|
20241114,180600,32346765,3500,3500,3500,3500,0
|
|
20241114,180500,32346765,3500,3500,3500,3500,64
|
|
20241114,180400,32346765,3500,3500,3500,3500,0
|
|
20241114,180300,32346765,3500,3500,3500,3500,0
|
|
20241114,180200,32346765,3500,3500,3500,3500,0
|
|
20241114,180100,32346765,3500,3500,3500,3500,0
|
|
20241114,180000,32346765,3500,3500,3500,3500,0
|
|
20241114,175900,32346765,3500,3500,3500,3500,0
|
|
20241114,175800,32346765,3500,3500,3500,3500,0
|
|
20241114,175700,32346765,3500,3500,3500,3500,0
|
|
20241114,175600,32346765,3500,3500,3500,3500,0
|
|
20241114,175500,32346765,3500,3500,3500,3500,0
|
|
20241114,175400,32346765,3500,3500,3500,3500,0
|
|
20241114,175300,32346765,3500,3500,3500,3500,0
|
|
20241114,175200,32346765,3500,3500,3500,3500,0
|
|
20241114,175100,32346765,3500,3500,3500,3500,0
|
|
20241114,175000,32346765,3500,3500,3500,3500,0
|
|
20241114,174900,32346765,3500,3500,3500,3500,0
|
|
20241114,174800,32346765,3500,3500,3500,3500,0
|
|
20241114,174700,32346765,3500,3500,3500,3500,0
|
|
20241114,174600,32346765,3500,3500,3500,3500,0
|
|
20241114,174500,32346765,3500,3500,3500,3500,0
|
|
20241114,174400,32346765,3500,3500,3500,3500,0
|
|
20241114,174300,32346765,3500,3500,3500,3500,0
|
|
20241114,174200,32346765,3500,3500,3500,3500,0
|
|
20241114,174100,32346765,3500,3500,3500,3500,0
|
|
20241114,174000,32346765,3500,3500,3500,3500,0
|
|
20241114,173900,32346765,3500,3500,3500,3500,0
|
|
20241114,173800,32346765,3500,3500,3500,3500,0
|
|
20241114,173700,32346765,3500,3500,3500,3500,0
|
|
20241114,173600,32346765,3500,3500,3500,3500,0
|
|
20241114,173500,32346765,3500,3500,3500,3500,64
|
|
20241114,173400,32346765,3500,3500,3500,3500,0
|
|
20241114,173300,32346765,3500,3500,3500,3500,0
|
|
20241114,173200,32346765,3500,3500,3500,3500,0
|
|
20241114,173100,32346765,3500,3500,3500,3500,0
|
|
20241114,173000,32346765,3500,3500,3500,3500,0
|
|
20241114,172900,32346765,3500,3500,3500,3500,0
|
|
20241114,172800,32346765,3500,3500,3500,3500,0
|
|
20241114,172700,32346765,3500,3500,3500,3500,0
|
|
20241114,172600,32346765,3500,3500,3500,3500,0
|
|
20241114,172500,32346765,3500,3500,3500,3500,0
|
|
20241114,172400,32346765,3500,3500,3500,3500,0
|
|
20241114,172300,32346765,3500,3500,3500,3500,0
|
|
20241114,172200,32346765,3500,3500,3500,3500,0
|
|
20241114,172100,32346765,3500,3500,3500,3500,0
|
|
20241114,172000,32346765,3500,3500,3500,3500,0
|
|
20241114,171900,32346765,3500,3500,3500,3500,0
|
|
20241114,171800,32346765,3500,3500,3500,3500,0
|
|
20241114,171700,32346765,3500,3500,3500,3500,0
|
|
20241114,171600,32346765,3500,3500,3500,3500,0
|
|
20241114,171500,32346765,3500,3500,3500,3500,0
|
|
20241114,171400,32346765,3500,3500,3500,3500,0
|
|
20241114,171300,32346765,3500,3500,3500,3500,0
|
|
20241114,171200,32346765,3500,3500,3500,3500,0
|
|
20241114,171100,32346765,3500,3500,3500,3500,0
|
|
20241114,171000,32346765,3500,3500,3500,3500,0
|
|
20241114,170900,32346765,3500,3500,3500,3500,0
|
|
20241114,170800,32346765,3500,3500,3500,3500,0
|
|
20241114,170700,32346765,3500,3500,3500,3500,0
|
|
20241114,170600,32346765,3500,3500,3500,3500,0
|
|
20241114,170500,32346765,3500,3500,3500,3500,64
|
|
20241114,170400,32346765,3500,3500,3500,3500,0
|
|
20241114,170300,32346765,3500,3500,3500,3500,0
|
|
20241114,170200,32346765,3500,3500,3500,3500,0
|
|
20241114,170100,32346765,3500,3500,3500,3500,0
|
|
20241114,170000,32346765,3500,3500,3500,3500,0
|
|
20241114,165900,32346765,3500,3500,3500,3500,0
|
|
20241114,165800,32346765,3500,3500,3500,3500,0
|
|
20241114,165700,32346765,3500,3500,3500,3500,0
|
|
20241114,165600,32346765,3500,3500,3500,3500,0
|
|
20241114,165500,32346765,3500,3500,3500,3500,0
|
|
20241114,165400,32346765,3500,3500,3500,3500,0
|
|
20241114,165300,32346765,3500,3500,3500,3500,0
|
|
20241114,165200,32346765,3500,3500,3500,3500,0
|
|
20241114,165100,32346765,3500,3500,3500,3500,0
|
|
20241114,165000,32346765,3500,3500,3500,3500,0
|
|
20241114,164900,32346765,3500,3500,3500,3500,0
|
|
20241114,164800,32346765,3500,3500,3500,3500,0
|
|
20241114,164700,32346765,3500,3500,3500,3500,0
|
|
20241114,164600,32346765,3500,3500,3500,3500,0
|
|
20241114,164500,32346765,3500,3500,3500,3500,0
|
|
20241114,164400,32346765,3500,3500,3500,3500,0
|
|
20241114,164300,32346765,3500,3500,3500,3500,0
|
|
20241114,164200,32346765,3500,3500,3500,3500,0
|
|
20241114,164100,32346765,3500,3500,3500,3500,0
|
|
20241114,164000,32346765,3500,3500,3500,3500,0
|
|
20241114,163900,32346765,3500,3500,3500,3500,0
|
|
20241114,163800,32346765,3500,3500,3500,3500,0
|
|
20241114,163700,32346765,3500,3500,3500,3500,0
|
|
20241114,163600,32346765,3500,3500,3500,3500,0
|
|
20241114,163500,32346765,3500,3500,3500,3500,64
|
|
20241114,163400,32346765,3500,3500,3500,3500,0
|
|
20241114,163300,32346765,3500,3500,3500,3500,0
|
|
20241114,163200,32346765,3500,3500,3500,3500,0
|
|
20241114,163100,32346765,3500,3500,3500,3500,0
|
|
20241114,163000,32346765,3500,3500,3500,3500,64
|
|
20241114,162900,32122765,3470,3470,3470,3470,0
|
|
20241114,162800,32122765,3470,3470,3470,3470,0
|
|
20241114,162700,32122765,3470,3470,3470,3470,0
|
|
20241114,162600,32122765,3470,3470,3470,3470,0
|
|
20241114,162500,32122765,3470,3470,3470,3470,0
|
|
20241114,162400,32122765,3470,3470,3470,3470,0
|
|
20241114,162300,32122765,3470,3470,3470,3470,0
|
|
20241114,162200,32122765,3470,3470,3470,3470,0
|
|
20241114,162100,32122765,3470,3470,3470,3470,0
|
|
20241114,162000,32122765,3470,3470,3470,3470,0
|
|
20241114,161900,32122765,3470,3470,3470,3470,0
|
|
20241114,161800,32122765,3470,3475,3475,3470,22
|
|
20241114,161700,32046420,3480,3485,3485,3480,2
|
|
20241114,161600,32039455,3490,3490,3490,3490,1
|
|
20241114,161500,32035965,3495,3495,3495,3495,1
|
|
20241114,161400,32032470,3475,3475,3475,3475,0
|
|
20241114,161300,32032470,3475,3475,3475,3475,0
|
|
20241114,161200,32032470,3475,3475,3475,3475,0
|
|
20241114,161100,32032470,3475,3475,3475,3475,0
|
|
20241114,161000,32032470,3475,3475,3475,3475,0
|
|
20241114,160900,32032470,3475,3475,3475,3475,0
|
|
20241114,160800,32032470,3475,3475,3475,3475,0
|
|
20241114,160700,32032470,3475,3475,3475,3475,0
|
|
20241114,160600,32032470,3475,3475,3475,3475,0
|
|
20241114,160500,32032470,3475,3475,3475,3475,0
|
|
20241114,160400,32032470,3475,3475,3475,3475,0
|
|
20241114,160300,32032470,3475,3475,3475,3475,5
|
|
20241114,160200,32015095,3475,3475,3475,3475,0
|
|
20241114,160100,32015095,3475,3475,3475,3475,0
|
|
20241114,160000,32015095,3475,3475,3475,3475,0
|
|
20241114,155900,32015095,3475,3475,3475,3475,1
|
|
20241114,155800,32011620,3475,3475,3475,3475,1
|
|
20241114,155700,32008145,3465,3465,3465,3465,0
|
|
20241114,155600,32008145,3465,3465,3465,3465,0
|
|
20241114,155500,32008145,3465,3465,3465,3465,2
|
|
20241114,155400,32001215,3465,3465,3465,3465,224
|
|
20241114,155300,31225055,3465,3465,3465,3465,4
|
|
20241114,155200,31211195,3465,3465,3465,3465,6
|
|
20241114,155100,31190405,3465,3465,3465,3465,6
|
|
20241114,155000,31169615,3465,3465,3465,3465,1
|
|
20241114,154900,31166150,3470,3470,3470,3470,0
|
|
20241114,154800,31166150,3470,3470,3470,3470,0
|
|
20241114,154700,31166150,3470,3470,3470,3470,0
|
|
20241114,154600,31166150,3470,3470,3470,3470,0
|
|
20241114,154500,31166150,3470,3470,3470,3470,0
|
|
20241114,154400,31166150,3470,3470,3470,3470,0
|
|
20241114,154300,31166150,3470,3470,3470,3470,0
|
|
20241114,154200,31166150,3470,3470,3470,3470,2
|
|
20241114,154100,31159210,3470,3470,3470,3470,1
|
|
20241114,154000,31155740,3470,3470,3470,3470,0
|
|
20241114,153900,31155740,3470,3470,3470,3470,0
|
|
20241114,153800,31155740,3470,3470,3470,3470,0
|
|
20241114,153700,31155740,3470,3470,3470,3470,2
|
|
20241114,153600,31148800,3475,3475,3475,3475,0
|
|
20241114,153500,31148800,3475,3475,3475,3475,0
|
|
20241114,153400,31148800,3475,3475,3475,3475,0
|
|
20241114,153300,31148800,3475,3475,3475,3475,0
|
|
20241114,153200,31148800,3475,3475,3475,3475,0
|
|
20241114,153100,31148800,3475,3475,3475,3475,5
|
|
20241114,153000,31131425,3470,3470,3470,3470,7
|
|
20241114,152900,31107135,3470,3470,3470,3470,1
|
|
20241114,152800,31103665,3430,3430,3430,3430,0
|
|
20241114,152700,31103665,3430,3430,3430,3430,0
|
|
20241114,152600,31103665,3430,3430,3430,3430,0
|
|
20241114,152500,31103665,3430,3430,3430,3430,0
|
|
20241114,152400,31103665,3430,3430,3430,3430,0
|
|
20241114,152300,31103665,3430,3430,3430,3430,0
|
|
20241114,152200,31103665,3430,3430,3430,3430,0
|
|
20241114,152100,31103665,3430,3430,3430,3430,0
|
|
20241114,152000,31103665,3430,3430,3430,3430,0
|
|
20241114,151900,31103665,3430,3430,3430,3430,0
|
|
20241114,151800,31103665,3430,3450,3450,3430,33
|
|
20241114,151700,30990375,3480,3480,3480,3480,0
|
|
20241114,151600,30990375,3480,3480,3480,3480,0
|
|
20241114,151500,30990375,3480,3480,3480,3480,0
|
|
20241114,151400,30990375,3480,3480,3480,3480,0
|
|
20241114,151300,30990375,3480,3480,3480,3480,2
|
|
20241114,151200,30983415,3480,3480,3480,3480,0
|
|
20241114,151100,30983415,3480,3480,3480,3480,450
|
|
20241114,151000,29417415,3430,3450,3450,3430,42
|
|
20241114,150900,29273165,3505,3505,3505,3505,2
|
|
20241114,150800,29266155,3510,3510,3510,3510,0
|
|
20241114,150700,29266155,3510,3510,3510,3510,0
|
|
20241114,150600,29266155,3510,3510,3510,3510,0
|
|
20241114,150500,29266155,3510,3510,3510,3510,0
|
|
20241114,150400,29266155,3510,3510,3510,3510,0
|
|
20241114,150300,29266155,3510,3510,3510,3510,0
|
|
20241114,150200,29266155,3510,3465,3510,3465,181
|
|
20241114,150100,28638670,3460,3460,3460,3460,0
|
|
20241114,150000,28638670,3460,3460,3460,3460,0
|
|
20241114,145900,28638670,3460,3465,3465,3460,17
|
|
20241114,145800,28579825,3465,3465,3465,3465,0
|
|
20241114,145700,28579825,3465,3465,3465,3465,4
|
|
20241114,145600,28565965,3465,3465,3465,3465,0
|
|
20241114,145500,28565965,3465,3465,3465,3465,41
|
|
20241114,145400,28423900,3460,3460,3460,3460,0
|
|
20241114,145300,28423900,3460,3470,3470,3460,3
|
|
20241114,145200,28413505,3435,3435,3435,3435,0
|
|
20241114,145100,28413505,3435,3435,3435,3435,0
|
|
20241114,145000,28413505,3435,3465,3465,3435,100
|
|
20241114,144900,28069510,3510,3510,3510,3510,1
|
|
20241114,144800,28066000,3510,3510,3510,3510,0
|
|
20241114,144700,28066000,3510,3510,3510,3510,1
|
|
20241114,144600,28062490,3470,3470,3470,3470,0
|
|
20241114,144500,28062490,3470,3470,3470,3470,0
|
|
20241114,144400,28062490,3470,3470,3470,3470,0
|
|
20241114,144300,28062490,3470,3470,3470,3470,1
|
|
20241114,144200,28059020,3510,3510,3510,3510,0
|
|
20241114,144100,28059020,3510,3510,3510,3510,0
|
|
20241114,144000,28059020,3510,3510,3510,3510,0
|
|
20241114,143900,28059020,3510,3510,3510,3510,0
|
|
20241114,143800,28059020,3510,3510,3510,3510,0
|
|
20241114,143700,28059020,3510,3510,3510,3510,0
|
|
20241114,143600,28059020,3510,3510,3510,3510,0
|
|
20241114,143500,28059020,3510,3510,3510,3510,0
|
|
20241114,143400,28059020,3510,3510,3510,3510,0
|
|
20241114,143300,28059020,3510,3510,3510,3510,0
|
|
20241114,143200,28059020,3510,3510,3510,3510,0
|
|
20241114,143100,28059020,3510,3510,3510,3510,0
|
|
20241114,143000,28059020,3510,3510,3510,3510,0
|
|
20241114,142900,28059020,3510,3510,3510,3510,0
|
|
20241114,142800,28059020,3510,3510,3510,3510,0
|
|
20241114,142700,28059020,3510,3510,3510,3510,0
|
|
20241114,142600,28059020,3510,3510,3510,3510,0
|
|
20241114,142500,28059020,3510,3510,3510,3510,0
|
|
20241114,142400,28059020,3510,3510,3510,3510,1
|
|
20241114,142300,28055510,3510,3510,3510,3510,0
|
|
20241114,142200,28055510,3510,3510,3510,3510,0
|
|
20241114,142100,28055510,3510,3510,3510,3510,0
|
|
20241114,142000,28055510,3510,3510,3510,3510,0
|
|
20241114,141900,28055510,3510,3510,3510,3510,0
|
|
20241114,141800,28055510,3510,3510,3510,3510,1
|
|
20241114,141700,28052000,3505,3505,3505,3505,1
|
|
20241114,141600,28048495,3500,3500,3500,3500,0
|
|
20241114,141500,28048495,3500,3500,3500,3500,0
|
|
20241114,141400,28048495,3500,3500,3500,3500,0
|
|
20241114,141300,28048495,3500,3505,3505,3500,101
|
|
20241114,141200,27694990,3505,3505,3505,3505,0
|
|
20241114,141100,27694990,3505,3505,3505,3505,0
|
|
20241114,141000,27694990,3505,3505,3505,3505,0
|
|
20241114,140900,27694990,3505,3505,3505,3505,0
|
|
20241114,140800,27694990,3505,3505,3505,3505,0
|
|
20241114,140700,27694990,3505,3505,3505,3505,0
|
|
20241114,140600,27694990,3505,3505,3505,3505,1
|
|
20241114,140500,27691485,3510,3510,3510,3510,0
|
|
20241114,140400,27691485,3510,3510,3510,3510,0
|
|
20241114,140300,27691485,3510,3510,3510,3510,0
|
|
20241114,140200,27691485,3510,3510,3510,3510,0
|
|
20241114,140100,27691485,3510,3510,3510,3510,0
|
|
20241114,140000,27691485,3510,3510,3510,3510,1
|
|
20241114,135900,27687975,3510,3510,3510,3510,0
|
|
20241114,135800,27687975,3510,3510,3510,3510,0
|
|
20241114,135700,27687975,3510,3510,3510,3510,0
|
|
20241114,135600,27687975,3510,3510,3510,3510,0
|
|
20241114,135500,27687975,3510,3510,3510,3510,0
|
|
20241114,135400,27687975,3510,3510,3510,3510,1
|
|
20241114,135300,27684465,3510,3510,3510,3510,0
|
|
20241114,135200,27684465,3510,3510,3510,3510,0
|
|
20241114,135100,27684465,3510,3510,3510,3510,0
|
|
20241114,135000,27684465,3510,3510,3510,3510,0
|
|
20241114,134900,27684465,3510,3500,3510,3500,417
|
|
20241114,134800,26223100,3500,3500,3500,3500,1
|
|
20241114,134700,26219600,3500,3500,3500,3500,5
|
|
20241114,134600,26202100,3500,3500,3500,3500,8
|
|
20241114,134500,26174100,3500,3500,3500,3500,0
|
|
20241114,134400,26174100,3500,3500,3500,3500,0
|
|
20241114,134300,26174100,3500,3500,3500,3500,0
|
|
20241114,134200,26174100,3500,3500,3500,3500,1
|
|
20241114,134100,26170600,3505,3505,3505,3505,0
|
|
20241114,134000,26170600,3505,3505,3505,3505,0
|
|
20241114,133900,26170600,3505,3505,3505,3505,0
|
|
20241114,133800,26170600,3505,3505,3505,3505,0
|
|
20241114,133700,26170600,3505,3505,3505,3505,1
|
|
20241114,133600,26167095,3500,3475,3500,3475,406
|
|
20241114,133500,24747095,3470,3475,3475,3470,22
|
|
20241114,133400,24670690,3500,3500,3500,3500,0
|
|
20241114,133300,24670690,3500,3500,3500,3500,0
|
|
20241114,133200,24670690,3500,3500,3500,3500,0
|
|
20241114,133100,24670690,3500,3500,3500,3500,0
|
|
20241114,133000,24670690,3500,3500,3500,3500,1
|
|
20241114,132900,24667190,3500,3500,3500,3500,43
|
|
20241114,132800,24516690,3500,3500,3500,3500,0
|
|
20241114,132700,24516690,3500,3500,3500,3500,0
|
|
20241114,132600,24516690,3500,3500,3500,3500,0
|
|
20241114,132500,24516690,3500,3500,3500,3500,0
|
|
20241114,132400,24516690,3500,3500,3500,3500,1
|
|
20241114,132300,24513190,3500,3500,3500,3500,0
|
|
20241114,132200,24513190,3500,3500,3500,3500,0
|
|
20241114,132100,24513190,3500,3500,3500,3500,0
|
|
20241114,132000,24513190,3500,3500,3500,3500,0
|
|
20241114,131900,24513190,3500,3500,3500,3500,0
|
|
20241114,131800,24513190,3500,3500,3500,3500,1
|
|
20241114,131700,24509690,3495,3495,3495,3495,0
|
|
20241114,131600,24509690,3495,3495,3495,3495,0
|
|
20241114,131500,24509690,3495,3495,3495,3495,0
|
|
20241114,131400,24509690,3495,3495,3495,3495,0
|
|
20241114,131300,24509690,3495,3495,3495,3495,0
|
|
20241114,131200,24509690,3495,3495,3495,3495,1
|
|
20241114,131100,24506195,3475,3475,3475,3475,0
|
|
20241114,131000,24506195,3475,3495,3495,3475,209
|
|
20241114,130900,23776120,3495,3495,3495,3495,0
|
|
20241114,130800,23776120,3495,3495,3495,3495,0
|
|
20241114,130700,23776120,3495,3495,3495,3495,1
|
|
20241114,130600,23772625,3495,3495,3495,3495,0
|
|
20241114,130500,23772625,3495,3495,3495,3495,0
|
|
20241114,130400,23772625,3495,3495,3495,3495,0
|
|
20241114,130300,23772625,3495,3495,3495,3495,0
|
|
20241114,130200,23772625,3495,3495,3495,3495,0
|
|
20241114,130100,23772625,3495,3495,3495,3495,1
|
|
20241114,130000,23769130,3480,3480,3480,3480,1
|
|
20241114,125900,23765650,3490,3490,3490,3490,1
|
|
20241114,125800,23762160,3495,3495,3495,3495,1
|
|
20241114,125700,23758665,3440,3440,3440,3440,0
|
|
20241114,125600,23758665,3440,3440,3440,3440,0
|
|
20241114,125500,23758665,3440,3440,3440,3440,1
|
|
20241114,125400,23755225,3495,3495,3495,3495,1
|
|
20241114,125300,23751730,3495,3495,3495,3495,0
|
|
20241114,125200,23751730,3495,3495,3495,3495,0
|
|
20241114,125100,23751730,3495,3495,3495,3495,0
|
|
20241114,125000,23751730,3495,3495,3495,3495,0
|
|
20241114,124900,23751730,3495,3495,3495,3495,0
|
|
20241114,124800,23751730,3495,3495,3495,3495,1
|
|
20241114,124700,23748235,3495,3495,3495,3495,0
|
|
20241114,124600,23748235,3495,3495,3495,3495,0
|
|
20241114,124500,23748235,3495,3495,3495,3495,0
|
|
20241114,124400,23748235,3495,3495,3495,3495,0
|
|
20241114,124300,23748235,3495,3495,3495,3495,0
|
|
20241114,124200,23748235,3495,3495,3495,3495,1
|
|
20241114,124100,23744740,3495,3495,3495,3495,0
|
|
20241114,124000,23744740,3495,3495,3495,3495,0
|
|
20241114,123900,23744740,3495,3495,3495,3495,0
|
|
20241114,123800,23744740,3495,3495,3495,3495,0
|
|
20241114,123700,23744740,3495,3495,3495,3495,0
|
|
20241114,123600,23744740,3495,3495,3495,3495,1
|
|
20241114,123500,23741245,3495,3495,3495,3495,0
|
|
20241114,123400,23741245,3495,3495,3495,3495,0
|
|
20241114,123300,23741245,3495,3495,3495,3495,0
|
|
20241114,123200,23741245,3495,3495,3495,3495,0
|
|
20241114,123100,23741245,3495,3495,3495,3495,0
|
|
20241114,123000,23741245,3495,3495,3495,3495,1
|
|
20241114,122900,23737750,3495,3495,3495,3495,0
|
|
20241114,122800,23737750,3495,3495,3495,3495,0
|
|
20241114,122700,23737750,3495,3495,3495,3495,0
|
|
20241114,122600,23737750,3495,3495,3495,3495,0
|
|
20241114,122500,23737750,3495,3495,3495,3495,0
|
|
20241114,122400,23737750,3495,3495,3495,3495,1
|
|
20241114,122300,23734255,3440,3440,3440,3440,0
|
|
20241114,122200,23734255,3440,3440,3440,3440,1
|
|
20241114,122100,23730815,3495,3495,3495,3495,0
|
|
20241114,122000,23730815,3495,3495,3495,3495,0
|
|
20241114,121900,23730815,3495,3495,3495,3495,0
|
|
20241114,121800,23730815,3495,3495,3495,3495,1
|
|
20241114,121700,23727320,3495,3495,3495,3495,0
|
|
20241114,121600,23727320,3495,3495,3495,3495,1
|
|
20241114,121500,23723825,3495,3495,3495,3495,0
|
|
20241114,121400,23723825,3495,3495,3495,3495,0
|
|
20241114,121300,23723825,3495,3495,3495,3495,0
|
|
20241114,121200,23723825,3495,3495,3495,3495,9
|
|
20241114,121100,23692370,3500,3500,3500,3500,0
|
|
20241114,121000,23692370,3500,3500,3500,3500,0
|
|
20241114,120900,23692370,3500,3500,3500,3500,0
|
|
20241114,120800,23692370,3500,3500,3500,3500,0
|
|
20241114,120700,23692370,3500,3500,3500,3500,0
|
|
20241114,120600,23692370,3500,3500,3500,3500,1
|
|
20241114,120500,23688870,3500,3500,3500,3500,0
|
|
20241114,120400,23688870,3500,3500,3500,3500,0
|
|
20241114,120300,23688870,3500,3500,3500,3500,0
|
|
20241114,120200,23688870,3500,3500,3500,3500,0
|
|
20241114,120100,23688870,3500,3500,3500,3500,0
|
|
20241114,120000,23688870,3500,3500,3500,3500,1
|
|
20241114,115900,23685370,3500,3500,3500,3500,0
|
|
20241114,115800,23685370,3500,3500,3500,3500,2
|
|
20241114,115700,23678370,3500,3500,3500,3500,0
|
|
20241114,115600,23678370,3500,3500,3500,3500,0
|
|
20241114,115500,23678370,3500,3500,3500,3500,1
|
|
20241114,115400,23674870,3480,3480,3480,3480,0
|
|
20241114,115300,23674870,3480,3480,3480,3480,0
|
|
20241114,115200,23674870,3480,3480,3480,3480,0
|
|
20241114,115100,23674870,3480,3480,3480,3480,0
|
|
20241114,115000,23674870,3480,3480,3480,3480,6
|
|
20241114,114900,23653990,3505,3505,3505,3505,0
|
|
20241114,114800,23653990,3505,3505,3505,3505,1
|
|
20241114,114700,23650485,3505,3505,3505,3505,0
|
|
20241114,114600,23650485,3505,3505,3505,3505,0
|
|
20241114,114500,23650485,3505,3505,3505,3505,0
|
|
20241114,114400,23650485,3505,3505,3505,3505,0
|
|
20241114,114300,23650485,3505,3505,3505,3505,1
|
|
20241114,114200,23646980,3515,3515,3515,3515,0
|
|
20241114,114100,23646980,3515,3515,3515,3515,0
|
|
20241114,114000,23646980,3515,3515,3515,3515,0
|
|
20241114,113900,23646980,3515,3515,3515,3515,0
|
|
20241114,113800,23646980,3515,3515,3515,3515,0
|
|
20241114,113700,23646980,3515,3515,3515,3515,7
|
|
20241114,113600,23622375,3510,3510,3510,3510,1
|
|
20241114,113500,23618865,3500,3500,3500,3500,0
|
|
20241114,113400,23618865,3500,3500,3500,3500,0
|
|
20241114,113300,23618865,3500,3500,3500,3500,0
|
|
20241114,113200,23618865,3500,3500,3500,3500,0
|
|
20241114,113100,23618865,3500,3500,3500,3500,0
|
|
20241114,113000,23618865,3500,3500,3500,3500,0
|
|
20241114,112900,23618865,3500,3500,3500,3500,0
|
|
20241114,112800,23618865,3500,3500,3500,3500,0
|
|
20241114,112700,23618865,3500,3500,3500,3500,0
|
|
20241114,112600,23618865,3500,3500,3500,3500,0
|
|
20241114,112500,23618865,3500,3500,3500,3500,0
|
|
20241114,112400,23618865,3500,3500,3500,3500,10
|
|
20241114,112300,23583865,3520,3520,3520,3520,0
|
|
20241114,112200,23583865,3520,3520,3520,3520,0
|
|
20241114,112100,23583865,3520,3520,3520,3520,0
|
|
20241114,112000,23583865,3520,3520,3520,3520,0
|
|
20241114,111900,23583865,3520,3520,3520,3520,0
|
|
20241114,111800,23583865,3520,3520,3520,3520,0
|
|
20241114,111700,23583865,3520,3520,3520,3520,0
|
|
20241114,111600,23583865,3520,3445,3520,3410,276
|
|
20241114,111500,22639585,3520,3520,3520,3520,0
|
|
20241114,111400,22639585,3520,3520,3520,3520,0
|
|
20241114,111300,22639585,3520,3520,3520,3520,0
|
|
20241114,111200,22639585,3520,3520,3520,3520,0
|
|
20241114,111100,22639585,3520,3520,3520,3520,1
|
|
20241114,111000,22636065,3500,3500,3500,3500,0
|
|
20241114,110900,22636065,3500,3500,3500,3500,49
|
|
20241114,110800,22464565,3500,3500,3500,3500,0
|
|
20241114,110700,22464565,3500,3500,3500,3500,0
|
|
20241114,110600,22464565,3500,3500,3500,3500,239
|
|
20241114,110500,21628065,3500,3500,3500,3500,18
|
|
20241114,110400,21565065,3500,3500,3500,3500,0
|
|
20241114,110300,21565065,3500,3500,3500,3500,0
|
|
20241114,110200,21565065,3500,3500,3500,3500,2
|
|
20241114,110100,21558065,3520,3520,3520,3520,0
|
|
20241114,110000,21558065,3520,3520,3520,3520,35
|
|
20241114,105900,21434865,3520,3520,3520,3520,5
|
|
20241114,105800,21417265,3520,3520,3520,3520,0
|
|
20241114,105700,21417265,3520,3520,3520,3520,0
|
|
20241114,105600,21417265,3520,3520,3520,3520,50
|
|
20241114,105500,21241265,3520,3500,3520,3500,820
|
|
20241114,105400,18371245,3500,3500,3500,3500,229
|
|
20241114,105300,17569745,3500,3500,3500,3500,196
|
|
20241114,105200,16883745,3500,3500,3500,3500,592
|
|
20241114,105100,14811745,3500,3500,3500,3500,480
|
|
20241114,105000,13131745,3495,3495,3495,3495,100
|
|
20241114,104900,12782245,3490,3490,3490,3490,0
|
|
20241114,104800,12782245,3490,3490,3490,3490,0
|
|
20241114,104700,12782245,3490,3490,3490,3490,12
|
|
20241114,104600,12740365,3490,3490,3490,3490,0
|
|
20241114,104500,12740365,3490,3490,3490,3490,0
|
|
20241114,104400,12740365,3490,3485,3490,3485,3
|
|
20241114,104300,12729900,3475,3475,3475,3475,1
|
|
20241114,104200,12726425,3465,3465,3465,3465,0
|
|
20241114,104100,12726425,3465,3465,3465,3465,0
|
|
20241114,104000,12726425,3465,3465,3465,3465,16
|
|
20241114,103900,12670985,3465,3465,3465,3465,0
|
|
20241114,103800,12670985,3465,3465,3465,3465,0
|
|
20241114,103700,12670985,3465,3465,3465,3465,111
|
|
20241114,103600,12286370,3465,3460,3465,3460,53
|
|
20241114,103500,12102730,3470,3455,3470,3455,3
|
|
20241114,103400,12092340,3410,3445,3445,3410,228
|
|
20241114,103300,11312835,3470,3470,3470,3470,0
|
|
20241114,103200,11312835,3470,3455,3470,3440,61
|
|
20241114,103100,11102200,3470,3470,3470,3470,1
|
|
20241114,103000,11098730,3465,3465,3465,3465,6
|
|
20241114,102900,11077940,3455,3455,3455,3455,0
|
|
20241114,102800,11077940,3455,3455,3455,3455,0
|
|
20241114,102700,11077940,3455,3455,3455,3455,0
|
|
20241114,102600,11077940,3455,3455,3455,3455,0
|
|
20241114,102500,11077940,3455,3460,3460,3455,2
|
|
20241114,102400,11071025,3460,3460,3460,3460,7
|
|
20241114,102300,11046805,3460,3460,3460,3460,2
|
|
20241114,102200,11039885,3495,3495,3495,3495,0
|
|
20241114,102100,11039885,3495,3495,3495,3495,0
|
|
20241114,102000,11039885,3495,3495,3495,3495,0
|
|
20241114,101900,11039885,3495,3495,3495,3495,0
|
|
20241114,101800,11039885,3495,3495,3495,3495,0
|
|
20241114,101700,11039885,3495,3495,3495,3495,0
|
|
20241114,101600,11039885,3495,3495,3495,3495,3
|
|
20241114,101500,11029400,3540,3540,3540,3540,0
|
|
20241114,101400,11029400,3540,3540,3540,3540,0
|
|
20241114,101300,11029400,3540,3540,3540,3540,0
|
|
20241114,101200,11029400,3540,3540,3540,3540,0
|
|
20241114,101100,11029400,3540,3540,3540,3540,0
|
|
20241114,101000,11029400,3540,3540,3540,3540,0
|
|
20241114,100900,11029400,3540,3540,3540,3540,0
|
|
20241114,100800,11029400,3540,3540,3540,3540,0
|
|
20241114,100700,11029400,3540,3540,3540,3540,0
|
|
20241114,100600,11029400,3540,3540,3540,3540,0
|
|
20241114,100500,11029400,3540,3540,3540,3540,0
|
|
20241114,100400,11029400,3540,3540,3540,3540,1
|
|
20241114,100300,11025860,3425,3450,3555,3425,1313
|
|
20241114,100200,6442305,3450,3450,3450,3450,0
|
|
20241114,100100,6442305,3450,3450,3450,3450,1
|
|
20241114,100000,6438855,3405,3405,3405,3405,1891
|