653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,195000,28079625,4990,4990,4990,4990,476
|
|
20231113,194900,28079625,4990,4990,4990,4990,0
|
|
20231113,194800,28079625,4990,4990,4990,4990,0
|
|
20231113,194700,28079625,4990,4990,4990,4990,0
|
|
20231113,194600,28079625,4990,4990,4990,4990,0
|
|
20231113,194500,28079625,4990,4990,4990,4990,0
|
|
20231113,194400,28079625,4990,4990,4990,4990,0
|
|
20231113,194300,28079625,4990,4990,4990,4990,0
|
|
20231113,194200,28079625,4990,4990,4990,4990,0
|
|
20231113,194100,28079625,4990,4990,4990,4990,0
|
|
20231113,194000,28079625,4990,4990,4990,4990,0
|
|
20231113,193900,28079625,4990,4990,4990,4990,0
|
|
20231113,193800,28079625,4990,4990,4990,4990,0
|
|
20231113,193700,28079625,4990,4990,4990,4990,0
|
|
20231113,193600,28079625,4990,4990,4990,4990,0
|
|
20231113,193500,28079625,4990,4990,4990,4990,0
|
|
20231113,193400,28079625,4990,4990,4990,4990,0
|
|
20231113,193300,28079625,4990,4990,4990,4990,0
|
|
20231113,193200,28079625,4990,4990,4990,4990,0
|
|
20231113,193100,28079625,4990,4990,4990,4990,0
|
|
20231113,193000,28079625,4990,4990,4990,4990,0
|
|
20231113,192900,28079625,4990,4990,4990,4990,0
|
|
20231113,192800,28079625,4990,4990,4990,4990,0
|
|
20231113,192700,28079625,4990,4990,4990,4990,0
|
|
20231113,192600,28079625,4990,4990,4990,4990,0
|
|
20231113,192500,28079625,4990,4990,4990,4990,0
|
|
20231113,192400,28079625,4990,4990,4990,4990,0
|
|
20231113,192300,28079625,4990,4990,4990,4990,0
|
|
20231113,192200,28079625,4990,4990,4990,4990,0
|
|
20231113,192100,28079625,4990,4990,4990,4990,0
|
|
20231113,192000,28079625,4990,4990,4990,4990,476
|
|
20231113,191900,28079625,4990,4990,4990,4990,0
|
|
20231113,191800,28079625,4990,4990,4990,4990,0
|
|
20231113,191700,28079625,4990,4990,4990,4990,0
|
|
20231113,191600,28079625,4990,4990,4990,4990,0
|
|
20231113,191500,28079625,4990,4990,4990,4990,0
|
|
20231113,191400,28079625,4990,4990,4990,4990,0
|
|
20231113,191300,28079625,4990,4990,4990,4990,0
|
|
20231113,191200,28079625,4990,4990,4990,4990,0
|
|
20231113,191100,28079625,4990,4990,4990,4990,0
|
|
20231113,191000,28079625,4990,4990,4990,4990,0
|
|
20231113,190900,28079625,4990,4990,4990,4990,0
|
|
20231113,190800,28079625,4990,4990,4990,4990,0
|
|
20231113,190700,28079625,4990,4990,4990,4990,0
|
|
20231113,190600,28079625,4990,4990,4990,4990,0
|
|
20231113,190500,28079625,4990,4990,4990,4990,0
|
|
20231113,190400,28079625,4990,4990,4990,4990,0
|
|
20231113,190300,28079625,4990,4990,4990,4990,0
|
|
20231113,190200,28079625,4990,4990,4990,4990,0
|
|
20231113,190100,28079625,4990,4990,4990,4990,0
|
|
20231113,190000,28079625,4990,4990,4990,4990,0
|
|
20231113,185900,28079625,4990,4990,4990,4990,0
|
|
20231113,185800,28079625,4990,4990,4990,4990,0
|
|
20231113,185700,28079625,4990,4990,4990,4990,0
|
|
20231113,185600,28079625,4990,4990,4990,4990,0
|
|
20231113,185500,28079625,4990,4990,4990,4990,0
|
|
20231113,185400,28079625,4990,4990,4990,4990,0
|
|
20231113,185300,28079625,4990,4990,4990,4990,0
|
|
20231113,185200,28079625,4990,4990,4990,4990,0
|
|
20231113,185100,28079625,4990,4990,4990,4990,0
|
|
20231113,185000,28079625,4990,4990,4990,4990,476
|
|
20231113,184900,28079625,4990,4990,4990,4990,0
|
|
20231113,184800,28079625,4990,4990,4990,4990,0
|
|
20231113,184700,28079625,4990,4990,4990,4990,0
|
|
20231113,184600,28079625,4990,4990,4990,4990,0
|
|
20231113,184500,28079625,4990,4990,4990,4990,0
|
|
20231113,184400,28079625,4990,4990,4990,4990,0
|
|
20231113,184300,28079625,4990,4990,4990,4990,0
|
|
20231113,184200,28079625,4990,4990,4990,4990,0
|
|
20231113,184100,28079625,4990,4990,4990,4990,0
|
|
20231113,184000,28079625,4990,4990,4990,4990,0
|
|
20231113,183900,28079625,4990,4990,4990,4990,0
|
|
20231113,183800,28079625,4990,4990,4990,4990,0
|
|
20231113,183700,28079625,4990,4990,4990,4990,0
|
|
20231113,183600,28079625,4990,4990,4990,4990,0
|
|
20231113,183500,28079625,4990,4990,4990,4990,0
|
|
20231113,183400,28079625,4990,4990,4990,4990,0
|
|
20231113,183300,28079625,4990,4990,4990,4990,0
|
|
20231113,183200,28079625,4990,4990,4990,4990,0
|
|
20231113,183100,28079625,4990,4990,4990,4990,0
|
|
20231113,183000,28079625,4990,4990,4990,4990,0
|
|
20231113,182900,28079625,4990,4990,4990,4990,0
|
|
20231113,182800,28079625,4990,4990,4990,4990,0
|
|
20231113,182700,28079625,4990,4990,4990,4990,0
|
|
20231113,182600,28079625,4990,4990,4990,4990,0
|
|
20231113,182500,28079625,4990,4990,4990,4990,0
|
|
20231113,182400,28079625,4990,4990,4990,4990,0
|
|
20231113,182300,28079625,4990,4990,4990,4990,0
|
|
20231113,182200,28079625,4990,4990,4990,4990,0
|
|
20231113,182100,28079625,4990,4990,4990,4990,0
|
|
20231113,182000,28079625,4990,4990,4990,4990,476
|
|
20231113,181900,28079625,4990,4990,4990,4990,0
|
|
20231113,181800,28079625,4990,4990,4990,4990,0
|
|
20231113,181700,28079625,4990,4990,4990,4990,0
|
|
20231113,181600,28079625,4990,4990,4990,4990,0
|
|
20231113,181500,28079625,4990,4990,4990,4990,0
|
|
20231113,181400,28079625,4990,4990,4990,4990,0
|
|
20231113,181300,28079625,4990,4990,4990,4990,0
|
|
20231113,181200,28079625,4990,4990,4990,4990,0
|
|
20231113,181100,28079625,4990,4990,4990,4990,0
|
|
20231113,181000,28079625,4990,4990,4990,4990,0
|
|
20231113,180900,28079625,4990,4990,4990,4990,0
|
|
20231113,180800,28079625,4990,4990,4990,4990,0
|
|
20231113,180700,28079625,4990,4990,4990,4990,0
|
|
20231113,180600,28079625,4990,4990,4990,4990,0
|
|
20231113,180500,28079625,4990,4990,4990,4990,0
|
|
20231113,180400,28079625,4990,4990,4990,4990,0
|
|
20231113,180300,28079625,4990,4990,4990,4990,0
|
|
20231113,180200,28079625,4990,4990,4990,4990,0
|
|
20231113,180100,28079625,4990,4990,4990,4990,0
|
|
20231113,180000,28079625,4990,4990,4990,4990,0
|
|
20231113,175900,28079625,4990,4990,4990,4990,0
|
|
20231113,175800,28079625,4990,4990,4990,4990,0
|
|
20231113,175700,28079625,4990,4990,4990,4990,0
|
|
20231113,175600,28079625,4990,4990,4990,4990,0
|
|
20231113,175500,28079625,4990,4990,4990,4990,0
|
|
20231113,175400,28079625,4990,4990,4990,4990,0
|
|
20231113,175300,28079625,4990,4990,4990,4990,0
|
|
20231113,175200,28079625,4990,4990,4990,4990,0
|
|
20231113,175100,28079625,4990,4990,4990,4990,0
|
|
20231113,175000,28079625,4990,4990,4990,4990,476
|
|
20231113,174900,28079625,4990,4990,4990,4990,0
|
|
20231113,174800,28079625,4990,4990,4990,4990,0
|
|
20231113,174700,28079625,4990,4990,4990,4990,0
|
|
20231113,174600,28079625,4990,4990,4990,4990,0
|
|
20231113,174500,28079625,4990,4990,4990,4990,0
|
|
20231113,174400,28079625,4990,4990,4990,4990,0
|
|
20231113,174300,28079625,4990,4990,4990,4990,0
|
|
20231113,174200,28079625,4990,4990,4990,4990,0
|
|
20231113,174100,28079625,4990,4990,4990,4990,0
|
|
20231113,174000,28079625,4990,4990,4990,4990,0
|
|
20231113,173900,28079625,4990,4990,4990,4990,0
|
|
20231113,173800,28079625,4990,4990,4990,4990,0
|
|
20231113,173700,28079625,4990,4990,4990,4990,0
|
|
20231113,173600,28079625,4990,4990,4990,4990,0
|
|
20231113,173500,28079625,4990,4990,4990,4990,0
|
|
20231113,173400,28079625,4990,4990,4990,4990,0
|
|
20231113,173300,28079625,4990,4990,4990,4990,0
|
|
20231113,173200,28079625,4990,4990,4990,4990,0
|
|
20231113,173100,28079625,4990,4990,4990,4990,0
|
|
20231113,173000,28079625,4990,4990,4990,4990,0
|
|
20231113,172900,28079625,4990,4990,4990,4990,0
|
|
20231113,172800,28079625,4990,4990,4990,4990,0
|
|
20231113,172700,28079625,4990,4990,4990,4990,0
|
|
20231113,172600,28079625,4990,4990,4990,4990,0
|
|
20231113,172500,28079625,4990,4990,4990,4990,0
|
|
20231113,172400,28079625,4990,4990,4990,4990,0
|
|
20231113,172300,28079625,4990,4990,4990,4990,0
|
|
20231113,172200,28079625,4990,4990,4990,4990,0
|
|
20231113,172100,28079625,4990,4990,4990,4990,0
|
|
20231113,172000,28079625,4990,4990,4990,4990,476
|
|
20231113,171900,28079625,4990,4990,4990,4990,0
|
|
20231113,171800,28079625,4990,4990,4990,4990,0
|
|
20231113,171700,28079625,4990,4990,4990,4990,0
|
|
20231113,171600,28079625,4990,4990,4990,4990,0
|
|
20231113,171500,28079625,4990,4990,4990,4990,0
|
|
20231113,171400,28079625,4990,4990,4990,4990,0
|
|
20231113,171300,28079625,4990,4990,4990,4990,0
|
|
20231113,171200,28079625,4990,4990,4990,4990,0
|
|
20231113,171100,28079625,4990,4990,4990,4990,0
|
|
20231113,171000,28079625,4990,4990,4990,4990,0
|
|
20231113,170900,28079625,4990,4990,4990,4990,0
|
|
20231113,170800,28079625,4990,4990,4990,4990,0
|
|
20231113,170700,28079625,4990,4990,4990,4990,0
|
|
20231113,170600,28079625,4990,4990,4990,4990,0
|
|
20231113,170500,28079625,4990,4990,4990,4990,0
|
|
20231113,170400,28079625,4990,4990,4990,4990,0
|
|
20231113,170300,28079625,4990,4990,4990,4990,0
|
|
20231113,170200,28079625,4990,4990,4990,4990,0
|
|
20231113,170100,28079625,4990,4990,4990,4990,0
|
|
20231113,170000,28079625,4990,4990,4990,4990,0
|
|
20231113,165900,28079625,4990,4990,4990,4990,0
|
|
20231113,165800,28079625,4990,4990,4990,4990,0
|
|
20231113,165700,28079625,4990,4990,4990,4990,0
|
|
20231113,165600,28079625,4990,4990,4990,4990,0
|
|
20231113,165500,28079625,4990,4990,4990,4990,0
|
|
20231113,165400,28079625,4990,4990,4990,4990,0
|
|
20231113,165300,28079625,4990,4990,4990,4990,0
|
|
20231113,165200,28079625,4990,4990,4990,4990,0
|
|
20231113,165100,28079625,4990,4990,4990,4990,0
|
|
20231113,165000,28079625,4990,4990,4990,4990,476
|
|
20231113,164900,28079625,4990,4990,4990,4990,0
|
|
20231113,164800,28079625,4990,4990,4990,4990,0
|
|
20231113,164700,28079625,4990,4990,4990,4990,0
|
|
20231113,164600,28079625,4990,4990,4990,4990,0
|
|
20231113,164500,28079625,4990,4990,4990,4990,0
|
|
20231113,164400,28079625,4990,4990,4990,4990,0
|
|
20231113,164300,28079625,4990,4990,4990,4990,0
|
|
20231113,164200,28079625,4990,4990,4990,4990,0
|
|
20231113,164100,28079625,4990,4990,4990,4990,0
|
|
20231113,164000,28079625,4990,4990,4990,4990,0
|
|
20231113,163900,28079625,4990,4990,4990,4990,0
|
|
20231113,163800,28079625,4990,4990,4990,4990,0
|
|
20231113,163700,28079625,4990,4990,4990,4990,0
|
|
20231113,163600,28079625,4990,4990,4990,4990,0
|
|
20231113,163500,28079625,4990,4990,4990,4990,0
|
|
20231113,163400,28079625,4990,4990,4990,4990,0
|
|
20231113,163300,28079625,4990,4990,4990,4990,0
|
|
20231113,163200,28079625,4990,4990,4990,4990,0
|
|
20231113,163100,28079625,4990,4990,4990,4990,0
|
|
20231113,163000,28079625,4990,4990,4990,4990,0
|
|
20231113,162900,28079625,4990,4990,4990,4990,0
|
|
20231113,162800,28079625,4990,4990,4990,4990,0
|
|
20231113,162700,28079625,4990,4990,4990,4990,0
|
|
20231113,162600,28079625,4990,4990,4990,4990,0
|
|
20231113,162500,28079625,4990,4990,4990,4990,0
|
|
20231113,162400,28079625,4990,4990,4990,4990,0
|
|
20231113,162300,28079625,4990,4990,4990,4990,0
|
|
20231113,162200,28079625,4990,4990,4990,4990,0
|
|
20231113,162100,28079625,4990,4990,4990,4990,0
|
|
20231113,162000,28079625,4990,4990,4990,4990,476
|
|
20231113,161900,28079625,4990,4990,4990,4990,0
|
|
20231113,161800,28079625,4990,4990,4990,4990,0
|
|
20231113,161700,28079625,4990,4990,4990,4990,0
|
|
20231113,161600,28079625,4990,4990,4990,4990,0
|
|
20231113,161500,28079625,4990,4990,4990,4990,0
|
|
20231113,161400,28079625,4990,4990,4990,4990,0
|
|
20231113,161300,28079625,4990,4990,4990,4990,0
|
|
20231113,161200,28079625,4990,4990,4990,4990,0
|
|
20231113,161100,28079625,4990,4990,4990,4990,0
|
|
20231113,161000,28079625,4990,4990,4990,4990,0
|
|
20231113,160900,28079625,4990,4990,4990,4990,0
|
|
20231113,160800,28079625,4990,4990,4990,4990,0
|
|
20231113,160700,28079625,4990,4990,4990,4990,0
|
|
20231113,160600,28079625,4990,4990,4990,4990,0
|
|
20231113,160500,28079625,4990,4990,4990,4990,0
|
|
20231113,160400,28079625,4990,4990,4990,4990,0
|
|
20231113,160300,28079625,4990,4990,4990,4990,0
|
|
20231113,160200,28079625,4990,4990,4990,4990,0
|
|
20231113,160100,28079625,4990,4990,4990,4990,0
|
|
20231113,160000,28079625,4990,4990,4990,4990,0
|
|
20231113,155900,28079625,4990,4990,4990,4990,0
|
|
20231113,155800,28079625,4990,4990,4990,4990,0
|
|
20231113,155700,28079625,4990,4990,4990,4990,0
|
|
20231113,155600,28079625,4990,4990,4990,4990,0
|
|
20231113,155500,28079625,4990,4990,4990,4990,0
|
|
20231113,155400,28079625,4990,4990,4990,4990,0
|
|
20231113,155300,28079625,4990,4990,4990,4990,0
|
|
20231113,155200,28079625,4990,4990,4990,4990,0
|
|
20231113,155100,28079625,4990,4990,4990,4990,0
|
|
20231113,155000,28079625,4990,4990,4990,4990,476
|
|
20231113,154900,28079625,4990,4990,4990,4990,0
|
|
20231113,154800,28079625,4990,4990,4990,4990,0
|
|
20231113,154700,28079625,4990,4990,4990,4990,0
|
|
20231113,154600,28079625,4990,4990,4990,4990,0
|
|
20231113,154500,28079625,4990,4990,4990,4990,0
|
|
20231113,154400,28079625,4990,4990,4990,4990,0
|
|
20231113,154300,28079625,4990,4990,4990,4990,0
|
|
20231113,154200,28079625,4990,4990,4990,4990,0
|
|
20231113,154100,28079625,4990,4990,4990,4990,0
|
|
20231113,154000,28079625,4990,4990,4990,4990,0
|
|
20231113,153900,28079625,4990,4990,4990,4990,0
|
|
20231113,153800,28079625,4990,4990,4990,4990,0
|
|
20231113,153700,28079625,4990,4990,4990,4990,0
|
|
20231113,153600,28079625,4990,4990,4990,4990,0
|
|
20231113,153500,28079625,4990,4990,4990,4990,0
|
|
20231113,153400,28079625,4990,4990,4990,4990,0
|
|
20231113,153300,28079625,4990,4990,4990,4990,0
|
|
20231113,153200,28079625,4990,4990,4990,4990,0
|
|
20231113,153100,28079625,4990,4990,4990,4990,0
|
|
20231113,153000,28079625,4990,4990,4990,4990,476
|
|
20231113,152900,25704385,4840,4840,4840,4840,0
|
|
20231113,152800,25704385,4840,4840,4840,4840,0
|
|
20231113,152700,25704385,4840,4840,4840,4840,0
|
|
20231113,152600,25704385,4840,4840,4840,4840,0
|
|
20231113,152500,25704385,4840,4840,4840,4840,0
|
|
20231113,152400,25704385,4840,4840,4840,4840,0
|
|
20231113,152300,25704385,4840,4840,4840,4840,0
|
|
20231113,152200,25704385,4840,4840,4840,4840,0
|
|
20231113,152100,25704385,4840,4840,4840,4840,0
|
|
20231113,152000,25704385,4840,4840,4840,4840,0
|
|
20231113,151900,25704385,4840,4840,4860,4840,188
|
|
20231113,151800,24794350,4840,4840,4840,4840,0
|
|
20231113,151700,24794350,4840,4845,4845,4840,297
|
|
20231113,151600,23356265,4845,4845,4845,4845,0
|
|
20231113,151500,23356265,4845,4845,4845,4845,0
|
|
20231113,151400,23356265,4845,4845,4845,4845,0
|
|
20231113,151300,23356265,4845,4845,4845,4845,50
|
|
20231113,151200,23114015,4845,4845,4845,4845,0
|
|
20231113,151100,23114015,4845,4845,4845,4845,0
|
|
20231113,151000,23114015,4845,4845,4845,4845,0
|
|
20231113,150900,23114015,4845,4845,4845,4845,21
|
|
20231113,150800,23012270,4845,4845,4845,4845,30
|
|
20231113,150700,22866920,4845,4845,4845,4845,10
|
|
20231113,150600,22818470,4845,4845,4845,4845,6
|
|
20231113,150500,22789400,4845,4850,4850,4845,28
|
|
20231113,150400,22653605,4835,4835,4835,4835,0
|
|
20231113,150300,22653605,4835,4835,4835,4835,0
|
|
20231113,150200,22653605,4835,4835,4835,4835,0
|
|
20231113,150100,22653605,4835,4835,4835,4835,0
|
|
20231113,150000,22653605,4835,4835,4835,4835,0
|
|
20231113,145900,22653605,4835,4835,4835,4835,300
|
|
20231113,145800,21203105,4840,4840,4840,4840,0
|
|
20231113,145700,21203105,4840,4840,4840,4840,26
|
|
20231113,145600,21077265,4850,4860,4860,4850,237
|
|
20231113,145500,19925665,4860,4860,4860,4860,0
|
|
20231113,145400,19925665,4860,4870,4870,4860,303
|
|
20231113,145300,18452485,4895,4895,4895,4895,2
|
|
20231113,145200,18442695,4900,4900,4900,4900,0
|
|
20231113,145100,18442695,4900,4900,4900,4900,0
|
|
20231113,145000,18442695,4900,4900,4900,4900,0
|
|
20231113,144900,18442695,4900,4900,4900,4900,391
|
|
20231113,144800,16526795,4900,4920,4920,4900,203
|
|
20231113,144700,15531365,4950,4950,4950,4950,0
|
|
20231113,144600,15531365,4950,4950,4950,4950,0
|
|
20231113,144500,15531365,4950,4950,4950,4950,0
|
|
20231113,144400,15531365,4950,4950,4950,4950,0
|
|
20231113,144300,15531365,4950,4950,4950,4950,0
|
|
20231113,144200,15531365,4950,4950,4950,4950,0
|
|
20231113,144100,15531365,4950,4950,4950,4950,0
|
|
20231113,144000,15531365,4950,4950,4950,4950,0
|
|
20231113,143900,15531365,4950,4950,4950,4950,444
|
|
20231113,143800,13333565,4960,4960,4960,4960,13
|
|
20231113,143700,13269085,4965,4965,4965,4965,0
|
|
20231113,143600,13269085,4965,4965,4965,4965,0
|
|
20231113,143500,13269085,4965,4965,4965,4965,3
|
|
20231113,143400,13254190,4990,4990,4990,4990,0
|
|
20231113,143300,13254190,4990,4980,4990,4975,14
|
|
20231113,143200,13184470,4990,4990,4990,4990,0
|
|
20231113,143100,13184470,4990,4990,4990,4990,396
|
|
20231113,143000,11208430,4995,4995,4995,4995,0
|
|
20231113,142900,11208430,4995,4995,4995,4995,343
|
|
20231113,142800,9495145,5000,5000,5000,5000,0
|
|
20231113,142700,9495145,5000,5000,5000,5000,0
|
|
20231113,142600,9495145,5000,5000,5000,5000,0
|
|
20231113,142500,9495145,5000,5000,5000,5000,0
|
|
20231113,142400,9495145,5000,5000,5000,5000,10
|
|
20231113,142300,9445145,5000,5000,5000,5000,0
|
|
20231113,142200,9445145,5000,5000,5000,5000,0
|
|
20231113,142100,9445145,5000,5000,5000,5000,0
|
|
20231113,142000,9445145,5000,5000,5000,5000,0
|
|
20231113,141900,9445145,5000,5000,5000,5000,0
|
|
20231113,141800,9445145,5000,5000,5000,5000,0
|
|
20231113,141700,9445145,5000,5000,5000,5000,0
|
|
20231113,141600,9445145,5000,5000,5000,5000,0
|
|
20231113,141500,9445145,5000,5000,5000,5000,0
|
|
20231113,141400,9445145,5000,5000,5000,5000,0
|
|
20231113,141300,9445145,5000,5000,5000,5000,0
|
|
20231113,141200,9445145,5000,5000,5000,5000,0
|
|
20231113,141100,9445145,5000,5000,5000,5000,0
|
|
20231113,141000,9445145,5000,5000,5000,5000,0
|
|
20231113,140900,9445145,5000,5000,5000,5000,0
|
|
20231113,140800,9445145,5000,5000,5000,5000,0
|
|
20231113,140700,9445145,5000,5000,5000,5000,36
|
|
20231113,140600,9265145,5000,5000,5000,5000,0
|
|
20231113,140500,9265145,5000,5000,5000,5000,0
|
|
20231113,140400,9265145,5000,5000,5000,5000,200
|
|
20231113,140300,8265145,5000,5000,5000,5000,0
|
|
20231113,140200,8265145,5000,5000,5000,5000,21
|
|
20231113,140100,8160145,5010,5010,5010,5010,0
|
|
20231113,140000,8160145,5010,5010,5010,5010,0
|
|
20231113,135900,8160145,5010,5010,5010,5010,0
|
|
20231113,135800,8160145,5010,5010,5010,5010,0
|
|
20231113,135700,8160145,5010,5010,5010,5010,0
|
|
20231113,135600,8160145,5010,5010,5010,5010,0
|
|
20231113,135500,8160145,5010,5010,5010,5010,0
|
|
20231113,135400,8160145,5010,5010,5010,5010,0
|
|
20231113,135300,8160145,5010,5010,5010,5010,0
|
|
20231113,135200,8160145,5010,5010,5010,5010,50
|
|
20231113,135100,7909645,5010,5010,5010,5010,0
|
|
20231113,135000,7909645,5010,5010,5010,5010,0
|
|
20231113,134900,7909645,5010,5010,5010,5010,0
|
|
20231113,134800,7909645,5010,5010,5010,5010,0
|
|
20231113,134700,7909645,5010,5010,5010,5010,0
|
|
20231113,134600,7909645,5010,5010,5010,5010,0
|
|
20231113,134500,7909645,5010,5010,5010,5010,0
|
|
20231113,134400,7909645,5010,5010,5010,5010,50
|
|
20231113,134300,7659145,5010,5010,5010,5010,0
|
|
20231113,134200,7659145,5010,5010,5010,5010,0
|
|
20231113,134100,7659145,5010,5010,5010,5010,0
|
|
20231113,134000,7659145,5010,5010,5010,5010,80
|
|
20231113,133900,7258345,5010,5010,5010,5010,0
|
|
20231113,133800,7258345,5010,5010,5010,5010,201
|
|
20231113,133700,6251335,5020,5020,5020,5020,0
|
|
20231113,133600,6251335,5020,5020,5020,5020,0
|
|
20231113,133500,6251335,5020,5020,5020,5020,0
|
|
20231113,133400,6251335,5020,5020,5020,5020,0
|
|
20231113,133300,6251335,5020,5020,5020,5020,0
|
|
20231113,133200,6251335,5020,5020,5020,5020,0
|
|
20231113,133100,6251335,5020,5020,5020,5020,0
|
|
20231113,133000,6251335,5020,5020,5020,5020,0
|
|
20231113,132900,6251335,5020,5020,5020,5020,1
|
|
20231113,132800,6246315,5020,5020,5020,5020,0
|
|
20231113,132700,6246315,5020,5020,5020,5020,0
|
|
20231113,132600,6246315,5020,5020,5020,5020,0
|
|
20231113,132500,6246315,5020,5020,5020,5020,0
|
|
20231113,132400,6246315,5020,5020,5020,5020,0
|
|
20231113,132300,6246315,5020,5020,5020,5020,0
|
|
20231113,132200,6246315,5020,5020,5020,5020,0
|
|
20231113,132100,6246315,5020,5020,5020,5020,9
|
|
20231113,132000,6201135,5020,5020,5020,5020,0
|
|
20231113,131900,6201135,5020,5020,5020,5020,0
|
|
20231113,131800,6201135,5020,5020,5020,5020,0
|
|
20231113,131700,6201135,5020,5020,5020,5020,0
|
|
20231113,131600,6201135,5020,5020,5020,5020,0
|
|
20231113,131500,6201135,5020,5020,5020,5020,0
|
|
20231113,131400,6201135,5020,5020,5020,5020,0
|
|
20231113,131300,6201135,5020,5020,5020,5020,0
|
|
20231113,131200,6201135,5020,5020,5020,5020,0
|
|
20231113,131100,6201135,5020,5020,5020,5020,0
|
|
20231113,131000,6201135,5020,5020,5020,5020,0
|
|
20231113,130900,6201135,5020,5020,5020,5020,0
|
|
20231113,130800,6201135,5020,5020,5020,5020,0
|
|
20231113,130700,6201135,5020,5020,5020,5020,0
|
|
20231113,130600,6201135,5020,5020,5020,5020,1
|
|
20231113,130500,6196115,5020,5020,5020,5020,0
|
|
20231113,130400,6196115,5020,5020,5020,5020,0
|
|
20231113,130300,6196115,5020,5020,5020,5020,0
|
|
20231113,130200,6196115,5020,5020,5020,5020,0
|
|
20231113,130100,6196115,5020,5020,5020,5020,0
|
|
20231113,130000,6196115,5020,5020,5020,5020,0
|
|
20231113,125900,6196115,5020,5020,5020,5020,0
|
|
20231113,125800,6196115,5020,5020,5020,5020,0
|
|
20231113,125700,6196115,5020,5020,5020,5020,0
|
|
20231113,125600,6196115,5020,5020,5020,5020,0
|
|
20231113,125500,6196115,5020,5020,5020,5020,0
|
|
20231113,125400,6196115,5020,5020,5020,5020,8
|
|
20231113,125300,6155955,5020,5020,5020,5020,0
|
|
20231113,125200,6155955,5020,5020,5020,5020,0
|
|
20231113,125100,6155955,5020,5020,5020,5020,0
|
|
20231113,125000,6155955,5020,5020,5020,5020,0
|
|
20231113,124900,6155955,5020,5020,5020,5020,0
|
|
20231113,124800,6155955,5020,5020,5020,5020,0
|
|
20231113,124700,6155955,5020,5020,5020,5020,0
|
|
20231113,124600,6155955,5020,5020,5020,5020,0
|
|
20231113,124500,6155955,5020,5020,5020,5020,0
|
|
20231113,124400,6155955,5020,5020,5020,5020,0
|
|
20231113,124300,6155955,5020,5020,5020,5020,0
|
|
20231113,124200,6155955,5020,5020,5020,5020,0
|
|
20231113,124100,6155955,5020,5020,5020,5020,0
|
|
20231113,124000,6155955,5020,5020,5020,5020,0
|
|
20231113,123900,6155955,5020,5020,5020,5020,1
|
|
20231113,123800,6150935,4995,5000,5000,4995,9
|
|
20231113,123700,6105970,5050,5050,5050,5050,0
|
|
20231113,123600,6105970,5050,5050,5050,5050,0
|
|
20231113,123500,6105970,5050,5050,5050,5050,0
|
|
20231113,123400,6105970,5050,5050,5050,5050,0
|
|
20231113,123300,6105970,5050,5050,5050,5050,0
|
|
20231113,123200,6105970,5050,5050,5050,5050,0
|
|
20231113,123100,6105970,5050,5050,5050,5050,0
|
|
20231113,123000,6105970,5050,5050,5050,5050,0
|
|
20231113,122900,6105970,5050,5050,5050,5050,0
|
|
20231113,122800,6105970,5050,5050,5050,5050,0
|
|
20231113,122700,6105970,5050,5050,5050,5050,0
|
|
20231113,122600,6105970,5050,5050,5050,5050,0
|
|
20231113,122500,6105970,5050,5050,5050,5050,0
|
|
20231113,122400,6105970,5050,5050,5050,5050,0
|
|
20231113,122300,6105970,5050,5050,5050,5050,0
|
|
20231113,122200,6105970,5050,5050,5050,5050,0
|
|
20231113,122100,6105970,5050,5050,5050,5050,0
|
|
20231113,122000,6105970,5050,5050,5050,5050,0
|
|
20231113,121900,6105970,5050,5050,5050,5050,0
|
|
20231113,121800,6105970,5050,5050,5050,5050,0
|
|
20231113,121700,6105970,5050,5050,5050,5050,0
|
|
20231113,121600,6105970,5050,5050,5050,5050,0
|
|
20231113,121500,6105970,5050,5050,5050,5050,0
|
|
20231113,121400,6105970,5050,5050,5050,5050,0
|
|
20231113,121300,6105970,5050,5050,5050,5050,0
|
|
20231113,121200,6105970,5050,5050,5050,5050,0
|
|
20231113,121100,6105970,5050,5050,5050,5050,0
|
|
20231113,121000,6105970,5050,5050,5050,5050,0
|
|
20231113,120900,6105970,5050,5050,5050,5050,0
|
|
20231113,120800,6105970,5050,5050,5050,5050,0
|
|
20231113,120700,6105970,5050,5050,5050,5050,0
|
|
20231113,120600,6105970,5050,4995,5050,4995,100
|
|
20231113,120500,5602155,4995,4995,4995,4995,0
|
|
20231113,120400,5602155,4995,4995,4995,4995,0
|
|
20231113,120300,5602155,4995,4995,4995,4995,0
|
|
20231113,120200,5602155,4995,4995,4995,4995,0
|
|
20231113,120100,5602155,4995,4995,4995,4995,0
|
|
20231113,120000,5602155,4995,4995,4995,4995,0
|
|
20231113,115900,5602155,4995,4995,4995,4995,2
|
|
20231113,115800,5592165,4995,4995,4995,4995,0
|
|
20231113,115700,5592165,4995,4995,4995,4995,0
|
|
20231113,115600,5592165,4995,4995,4995,4995,0
|
|
20231113,115500,5592165,4995,4995,4995,4995,0
|
|
20231113,115400,5592165,4995,4995,4995,4995,0
|
|
20231113,115300,5592165,4995,4995,4995,4995,100
|
|
20231113,115200,5092665,5020,5020,5020,5020,0
|
|
20231113,115100,5092665,5020,5020,5020,5020,0
|
|
20231113,115000,5092665,5020,5020,5020,5020,0
|
|
20231113,114900,5092665,5020,5020,5020,5020,0
|
|
20231113,114800,5092665,5020,5020,5020,5020,0
|
|
20231113,114700,5092665,5020,5020,5020,5020,0
|
|
20231113,114600,5092665,5020,5020,5020,5020,0
|
|
20231113,114500,5092665,5020,5020,5020,5020,0
|
|
20231113,114400,5092665,5020,5020,5020,5020,0
|
|
20231113,114300,5092665,5020,5020,5020,5020,0
|
|
20231113,114200,5092665,5020,5020,5020,5020,0
|
|
20231113,114100,5092665,5020,5020,5020,5020,0
|
|
20231113,114000,5092665,5020,5020,5020,5020,0
|
|
20231113,113900,5092665,5020,5020,5020,5020,0
|
|
20231113,113800,5092665,5020,5020,5020,5020,0
|
|
20231113,113700,5092665,5020,5020,5020,5020,0
|
|
20231113,113600,5092665,5020,5020,5020,5020,0
|
|
20231113,113500,5092665,5020,5020,5020,5020,0
|
|
20231113,113400,5092665,5020,5020,5020,5020,0
|
|
20231113,113300,5092665,5020,5020,5020,5020,0
|
|
20231113,113200,5092665,5020,5020,5020,5020,0
|
|
20231113,113100,5092665,5020,5020,5020,5020,0
|
|
20231113,113000,5092665,5020,5020,5020,5020,0
|
|
20231113,112900,5092665,5020,5020,5020,5020,0
|
|
20231113,112800,5092665,5020,5020,5020,5020,0
|
|
20231113,112700,5092665,5020,5020,5020,5020,0
|
|
20231113,112600,5092665,5020,5020,5020,5020,0
|
|
20231113,112500,5092665,5020,5020,5020,5020,0
|
|
20231113,112400,5092665,5020,5020,5020,5020,0
|
|
20231113,112300,5092665,5020,5020,5020,5020,0
|
|
20231113,112200,5092665,5020,5020,5020,5020,0
|
|
20231113,112100,5092665,5020,5020,5020,5020,1
|
|
20231113,112000,5087645,5020,5020,5020,5020,0
|
|
20231113,111900,5087645,5020,5020,5020,5020,0
|
|
20231113,111800,5087645,5020,5020,5020,5020,0
|
|
20231113,111700,5087645,5020,5020,5020,5020,0
|
|
20231113,111600,5087645,5020,5020,5020,5020,0
|
|
20231113,111500,5087645,5020,5020,5020,5020,0
|
|
20231113,111400,5087645,5020,5020,5020,5020,0
|
|
20231113,111300,5087645,5020,5020,5020,5020,0
|
|
20231113,111200,5087645,5020,5020,5020,5020,0
|
|
20231113,111100,5087645,5020,5020,5020,5020,0
|
|
20231113,111000,5087645,5020,5020,5020,5020,0
|
|
20231113,110900,5087645,5020,5020,5020,5020,0
|
|
20231113,110800,5087645,5020,5020,5020,5020,0
|
|
20231113,110700,5087645,5020,5020,5020,5020,1
|
|
20231113,110600,5082625,4990,4990,4990,4990,0
|
|
20231113,110500,5082625,4990,4990,4990,4990,0
|
|
20231113,110400,5082625,4990,4990,4990,4990,1
|
|
20231113,110300,5077635,5000,5000,5000,5000,0
|
|
20231113,110200,5077635,5000,5000,5000,5000,0
|
|
20231113,110100,5077635,5000,5000,5000,5000,0
|
|
20231113,110000,5077635,5000,5000,5000,5000,50
|
|
20231113,105900,4827635,5020,5020,5020,5020,0
|
|
20231113,105800,4827635,5020,5020,5020,5020,0
|
|
20231113,105700,4827635,5020,5020,5020,5020,0
|
|
20231113,105600,4827635,5020,5020,5020,5020,2
|
|
20231113,105500,4817595,4990,4990,4990,4990,0
|
|
20231113,105400,4817595,4990,4990,4990,4990,0
|
|
20231113,105300,4817595,4990,4990,4990,4990,0
|
|
20231113,105200,4817595,4990,4990,4990,4990,50
|
|
20231113,105100,4568095,4990,4990,4990,4990,0
|
|
20231113,105000,4568095,4990,4990,4990,4990,0
|
|
20231113,104900,4568095,4990,4990,4990,4990,0
|
|
20231113,104800,4568095,4990,4990,4990,4990,1
|
|
20231113,104700,4563105,5050,5050,5050,5050,0
|
|
20231113,104600,4563105,5050,5050,5050,5050,0
|
|
20231113,104500,4563105,5050,5000,5050,5000,328
|
|
20231113,104400,2906865,4995,4995,4995,4995,0
|
|
20231113,104300,2906865,4995,4995,4995,4995,0
|
|
20231113,104200,2906865,4995,4995,4995,4995,0
|
|
20231113,104100,2906865,4995,4995,4995,4995,0
|
|
20231113,104000,2906865,4995,4995,4995,4995,0
|
|
20231113,103900,2906865,4995,4995,4995,4995,0
|
|
20231113,103800,2906865,4995,4995,4995,4995,0
|
|
20231113,103700,2906865,4995,4995,4995,4995,2
|
|
20231113,103600,2896875,4995,4995,4995,4995,0
|
|
20231113,103500,2896875,4995,4995,4995,4995,0
|
|
20231113,103400,2896875,4995,4995,4995,4995,0
|
|
20231113,103300,2896875,4995,4995,4995,4995,0
|
|
20231113,103200,2896875,4995,4995,4995,4995,0
|
|
20231113,103100,2896875,4995,4995,4995,4995,0
|
|
20231113,103000,2896875,4995,4995,4995,4995,0
|
|
20231113,102900,2896875,4995,4995,4995,4995,0
|
|
20231113,102800,2896875,4995,4995,4995,4995,0
|
|
20231113,102700,2896875,4995,4995,4995,4995,0
|
|
20231113,102600,2896875,4995,4995,4995,4995,0
|
|
20231113,102500,2896875,4995,4995,4995,4995,0
|
|
20231113,102400,2896875,4995,4995,4995,4995,0
|
|
20231113,102300,2896875,4995,4995,4995,4995,0
|
|
20231113,102200,2896875,4995,4995,4995,4995,0
|
|
20231113,102100,2896875,4995,4995,4995,4995,1
|
|
20231113,102000,2891880,4990,4990,4990,4990,0
|
|
20231113,101900,2891880,4990,4990,4990,4990,0
|
|
20231113,101800,2891880,4990,4990,4990,4990,0
|
|
20231113,101700,2891880,4990,4990,4990,4990,0
|
|
20231113,101600,2891880,4990,4995,4995,4990,7
|
|
20231113,101500,2856920,4995,4995,4995,4995,0
|
|
20231113,101400,2856920,4995,4995,4995,4995,1
|
|
20231113,101300,2851925,5080,5080,5080,5080,0
|
|
20231113,101200,2851925,5080,5080,5080,5080,0
|
|
20231113,101100,2851925,5080,5040,5080,5040,100
|
|
20231113,101000,2345375,5030,5030,5030,5030,0
|
|
20231113,100900,2345375,5030,5030,5030,5030,0
|
|
20231113,100800,2345375,5030,5030,5030,5030,0
|
|
20231113,100700,2345375,5030,5050,5050,5030,76
|
|
20231113,100600,1963055,5010,5010,5010,5010,0
|
|
20231113,100500,1963055,5010,5010,5010,5010,0
|
|
20231113,100400,1963055,5010,5010,5010,5010,0
|
|
20231113,100300,1963055,5010,5010,5010,5010,0
|
|
20231113,100200,1963055,5010,5010,5010,5010,0
|
|
20231113,100100,1963055,5010,5010,5010,5010,0
|
|
20231113,100000,1963055,5010,5010,5010,5010,0
|
|
20231113,095900,1963055,5010,5010,5010,5010,0
|
|
20231113,095800,1963055,5010,5010,5010,5010,0
|
|
20231113,095700,1963055,5010,5010,5010,5010,0
|
|
20231113,095600,1963055,5010,5000,5010,5000,2
|
|
20231113,095500,1953045,5050,5050,5050,5050,0
|
|
20231113,095400,1953045,5050,5050,5050,5050,0
|
|
20231113,095300,1953045,5050,5050,5050,5050,0
|
|
20231113,095200,1953045,5050,5050,5050,5050,0
|
|
20231113,095100,1953045,5050,5050,5050,5050,1
|
|
20231113,095000,1947995,4990,4990,4990,4990,0
|
|
20231113,094900,1947995,4990,4990,4990,4990,0
|
|
20231113,094800,1947995,4990,4990,4990,4990,0
|
|
20231113,094700,1947995,4990,4990,4990,4990,0
|
|
20231113,094600,1947995,4990,4990,4990,4990,0
|
|
20231113,094500,1947995,4990,4990,4990,4990,0
|
|
20231113,094400,1947995,4990,4990,4990,4990,0
|
|
20231113,094300,1947995,4990,4990,4990,4990,0
|
|
20231113,094200,1947995,4990,4990,4990,4990,0
|
|
20231113,094100,1947995,4990,4990,4990,4990,0
|
|
20231113,094000,1947995,4990,4990,4990,4990,0
|
|
20231113,093900,1947995,4990,5030,5030,4990,11
|
|
20231113,093800,1892705,5010,5010,5010,5010,0
|
|
20231113,093700,1892705,5010,5010,5010,5010,1
|
|
20231113,093600,1887695,5010,5010,5010,5010,0
|
|
20231113,093500,1887695,5010,5010,5010,5010,40
|
|
20231113,093400,1687295,5030,5030,5030,5030,0
|
|
20231113,093300,1687295,5030,5030,5030,5030,1
|
|
20231113,093200,1682265,5000,5000,5000,5000,0
|
|
20231113,093100,1682265,5000,5000,5000,5000,0
|
|
20231113,093000,1682265,5000,5000,5000,5000,49
|
|
20231113,092900,1437265,4995,4995,4995,4995,0
|
|
20231113,092800,1437265,4995,4995,4995,4995,0
|
|
20231113,092700,1437265,4995,4995,4995,4995,0
|
|
20231113,092600,1437265,4995,4995,4995,4995,0
|
|
20231113,092500,1437265,4995,4995,4995,4995,0
|
|
20231113,092400,1437265,4995,4995,4995,4995,1
|
|
20231113,092300,1432270,4990,4990,4990,4990,0
|
|
20231113,092200,1432270,4990,4990,4990,4990,0
|
|
20231113,092100,1432270,4990,4990,4990,4990,0
|
|
20231113,092000,1432270,4990,4990,4990,4990,0
|
|
20231113,091900,1432270,4990,4990,4990,4990,0
|
|
20231113,091800,1432270,4990,4990,4990,4990,0
|
|
20231113,091700,1432270,4990,4990,4990,4990,1
|
|
20231113,091600,1427280,4990,4990,4990,4990,3
|
|
20231113,091500,1412310,5000,5000,5000,5000,0
|
|
20231113,091400,1412310,5000,5000,5000,5000,0
|
|
20231113,091300,1412310,5000,5000,5000,5000,0
|
|
20231113,091200,1412310,5000,5000,5000,5000,0
|
|
20231113,091100,1412310,5000,5000,5000,5000,0
|
|
20231113,091000,1412310,5000,5000,5000,5000,51
|
|
20231113,090900,1157310,5010,5010,5010,5010,0
|
|
20231113,090800,1157310,5010,5010,5010,5010,0
|
|
20231113,090700,1157310,5010,5010,5010,5010,0
|
|
20231113,090600,1157310,5010,5010,5010,5010,0
|
|
20231113,090500,1157310,5010,5010,5010,5010,0
|
|
20231113,090400,1157310,5010,5010,5010,5010,199
|
|
20231113,090300,160320,5010,5010,5010,5010,0
|
|
20231113,090200,160320,5010,5010,5010,5010,0
|
|
20231113,090100,160320,5010,5010,5010,5010,0
|
|
20231113,090000,160320,5010,5010,5010,5010,32
|