702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,203900,111878300,4510,4510,4510,4510,884
|
|
20241105,203800,111878300,4510,4510,4510,4510,0
|
|
20241105,203700,111878300,4510,4510,4510,4510,0
|
|
20241105,203600,111878300,4510,4510,4510,4510,0
|
|
20241105,203500,111878300,4510,4510,4510,4510,0
|
|
20241105,203400,111878300,4510,4510,4510,4510,0
|
|
20241105,203300,111878300,4510,4510,4510,4510,0
|
|
20241105,203200,111878300,4510,4510,4510,4510,0
|
|
20241105,203100,111878300,4510,4510,4510,4510,0
|
|
20241105,203000,111878300,4510,4510,4510,4510,0
|
|
20241105,202900,111878300,4510,4510,4510,4510,0
|
|
20241105,202800,111878300,4510,4510,4510,4510,0
|
|
20241105,202700,111878300,4510,4510,4510,4510,0
|
|
20241105,202600,111878300,4510,4510,4510,4510,0
|
|
20241105,202500,111878300,4510,4510,4510,4510,0
|
|
20241105,202400,111878300,4510,4510,4510,4510,0
|
|
20241105,202300,111878300,4510,4510,4510,4510,0
|
|
20241105,202200,111878300,4510,4510,4510,4510,0
|
|
20241105,202100,111878300,4510,4510,4510,4510,0
|
|
20241105,202000,111878300,4510,4510,4510,4510,0
|
|
20241105,201900,111878300,4510,4510,4510,4510,0
|
|
20241105,201800,111878300,4510,4510,4510,4510,0
|
|
20241105,201700,111878300,4510,4510,4510,4510,0
|
|
20241105,201600,111878300,4510,4510,4510,4510,0
|
|
20241105,201500,111878300,4510,4510,4510,4510,0
|
|
20241105,201400,111878300,4510,4510,4510,4510,0
|
|
20241105,201300,111878300,4510,4510,4510,4510,0
|
|
20241105,201200,111878300,4510,4510,4510,4510,0
|
|
20241105,201100,111878300,4510,4510,4510,4510,0
|
|
20241105,201000,111878300,4510,4510,4510,4510,0
|
|
20241105,200900,111878300,4510,4510,4510,4510,884
|
|
20241105,200800,111878300,4510,4510,4510,4510,0
|
|
20241105,200700,111878300,4510,4510,4510,4510,0
|
|
20241105,200600,111878300,4510,4510,4510,4510,0
|
|
20241105,200500,111878300,4510,4510,4510,4510,0
|
|
20241105,200400,111878300,4510,4510,4510,4510,0
|
|
20241105,200300,111878300,4510,4510,4510,4510,0
|
|
20241105,200200,111878300,4510,4510,4510,4510,0
|
|
20241105,200100,111878300,4510,4510,4510,4510,0
|
|
20241105,200000,111878300,4510,4510,4510,4510,0
|
|
20241105,195900,111878300,4510,4510,4510,4510,0
|
|
20241105,195800,111878300,4510,4510,4510,4510,0
|
|
20241105,195700,111878300,4510,4510,4510,4510,0
|
|
20241105,195600,111878300,4510,4510,4510,4510,0
|
|
20241105,195500,111878300,4510,4510,4510,4510,0
|
|
20241105,195400,111878300,4510,4510,4510,4510,0
|
|
20241105,195300,111878300,4510,4510,4510,4510,0
|
|
20241105,195200,111878300,4510,4510,4510,4510,0
|
|
20241105,195100,111878300,4510,4510,4510,4510,0
|
|
20241105,195000,111878300,4510,4510,4510,4510,0
|
|
20241105,194900,111878300,4510,4510,4510,4510,0
|
|
20241105,194800,111878300,4510,4510,4510,4510,0
|
|
20241105,194700,111878300,4510,4510,4510,4510,0
|
|
20241105,194600,111878300,4510,4510,4510,4510,0
|
|
20241105,194500,111878300,4510,4510,4510,4510,0
|
|
20241105,194400,111878300,4510,4510,4510,4510,0
|
|
20241105,194300,111878300,4510,4510,4510,4510,0
|
|
20241105,194200,111878300,4510,4510,4510,4510,0
|
|
20241105,194100,111878300,4510,4510,4510,4510,0
|
|
20241105,194000,111878300,4510,4510,4510,4510,0
|
|
20241105,193900,111878300,4510,4510,4510,4510,884
|
|
20241105,193800,111878300,4510,4510,4510,4510,0
|
|
20241105,193700,111878300,4510,4510,4510,4510,0
|
|
20241105,193600,111878300,4510,4510,4510,4510,0
|
|
20241105,193500,111878300,4510,4510,4510,4510,0
|
|
20241105,193400,111878300,4510,4510,4510,4510,0
|
|
20241105,193300,111878300,4510,4510,4510,4510,0
|
|
20241105,193200,111878300,4510,4510,4510,4510,0
|
|
20241105,193100,111878300,4510,4510,4510,4510,0
|
|
20241105,193000,111878300,4510,4510,4510,4510,0
|
|
20241105,192900,111878300,4510,4510,4510,4510,0
|
|
20241105,192800,111878300,4510,4510,4510,4510,0
|
|
20241105,192700,111878300,4510,4510,4510,4510,0
|
|
20241105,192600,111878300,4510,4510,4510,4510,0
|
|
20241105,192500,111878300,4510,4510,4510,4510,0
|
|
20241105,192400,111878300,4510,4510,4510,4510,0
|
|
20241105,192300,111878300,4510,4510,4510,4510,0
|
|
20241105,192200,111878300,4510,4510,4510,4510,0
|
|
20241105,192100,111878300,4510,4510,4510,4510,0
|
|
20241105,192000,111878300,4510,4510,4510,4510,0
|
|
20241105,191900,111878300,4510,4510,4510,4510,0
|
|
20241105,191800,111878300,4510,4510,4510,4510,0
|
|
20241105,191700,111878300,4510,4510,4510,4510,0
|
|
20241105,191600,111878300,4510,4510,4510,4510,0
|
|
20241105,191500,111878300,4510,4510,4510,4510,0
|
|
20241105,191400,111878300,4510,4510,4510,4510,0
|
|
20241105,191300,111878300,4510,4510,4510,4510,0
|
|
20241105,191200,111878300,4510,4510,4510,4510,0
|
|
20241105,191100,111878300,4510,4510,4510,4510,0
|
|
20241105,191000,111878300,4510,4510,4510,4510,0
|
|
20241105,190900,111878300,4510,4510,4510,4510,884
|
|
20241105,190800,111878300,4510,4510,4510,4510,0
|
|
20241105,190700,111878300,4510,4510,4510,4510,0
|
|
20241105,190600,111878300,4510,4510,4510,4510,0
|
|
20241105,190500,111878300,4510,4510,4510,4510,0
|
|
20241105,190400,111878300,4510,4510,4510,4510,0
|
|
20241105,190300,111878300,4510,4510,4510,4510,0
|
|
20241105,190200,111878300,4510,4510,4510,4510,0
|
|
20241105,190100,111878300,4510,4510,4510,4510,0
|
|
20241105,190000,111878300,4510,4510,4510,4510,0
|
|
20241105,185900,111878300,4510,4510,4510,4510,0
|
|
20241105,185800,111878300,4510,4510,4510,4510,0
|
|
20241105,185700,111878300,4510,4510,4510,4510,0
|
|
20241105,185600,111878300,4510,4510,4510,4510,0
|
|
20241105,185500,111878300,4510,4510,4510,4510,0
|
|
20241105,185400,111878300,4510,4510,4510,4510,0
|
|
20241105,185300,111878300,4510,4510,4510,4510,0
|
|
20241105,185200,111878300,4510,4510,4510,4510,0
|
|
20241105,185100,111878300,4510,4510,4510,4510,0
|
|
20241105,185000,111878300,4510,4510,4510,4510,0
|
|
20241105,184900,111878300,4510,4510,4510,4510,0
|
|
20241105,184800,111878300,4510,4510,4510,4510,0
|
|
20241105,184700,111878300,4510,4510,4510,4510,0
|
|
20241105,184600,111878300,4510,4510,4510,4510,0
|
|
20241105,184500,111878300,4510,4510,4510,4510,0
|
|
20241105,184400,111878300,4510,4510,4510,4510,0
|
|
20241105,184300,111878300,4510,4510,4510,4510,0
|
|
20241105,184200,111878300,4510,4510,4510,4510,0
|
|
20241105,184100,111878300,4510,4510,4510,4510,0
|
|
20241105,184000,111878300,4510,4510,4510,4510,0
|
|
20241105,183900,111878300,4510,4510,4510,4510,884
|
|
20241105,183800,111878300,4510,4510,4510,4510,0
|
|
20241105,183700,111878300,4510,4510,4510,4510,0
|
|
20241105,183600,111878300,4510,4510,4510,4510,0
|
|
20241105,183500,111878300,4510,4510,4510,4510,0
|
|
20241105,183400,111878300,4510,4510,4510,4510,0
|
|
20241105,183300,111878300,4510,4510,4510,4510,0
|
|
20241105,183200,111878300,4510,4510,4510,4510,0
|
|
20241105,183100,111878300,4510,4510,4510,4510,0
|
|
20241105,183000,111878300,4510,4510,4510,4510,0
|
|
20241105,182900,111878300,4510,4510,4510,4510,0
|
|
20241105,182800,111878300,4510,4510,4510,4510,0
|
|
20241105,182700,111878300,4510,4510,4510,4510,0
|
|
20241105,182600,111878300,4510,4510,4510,4510,0
|
|
20241105,182500,111878300,4510,4510,4510,4510,0
|
|
20241105,182400,111878300,4510,4510,4510,4510,0
|
|
20241105,182300,111878300,4510,4510,4510,4510,0
|
|
20241105,182200,111878300,4510,4510,4510,4510,0
|
|
20241105,182100,111878300,4510,4510,4510,4510,0
|
|
20241105,182000,111878300,4510,4510,4510,4510,0
|
|
20241105,181900,111878300,4510,4510,4510,4510,0
|
|
20241105,181800,111878300,4510,4510,4510,4510,0
|
|
20241105,181700,111878300,4510,4510,4510,4510,0
|
|
20241105,181600,111878300,4510,4510,4510,4510,0
|
|
20241105,181500,111878300,4510,4510,4510,4510,0
|
|
20241105,181400,111878300,4510,4510,4510,4510,0
|
|
20241105,181300,111878300,4510,4510,4510,4510,0
|
|
20241105,181200,111878300,4510,4510,4510,4510,0
|
|
20241105,181100,111878300,4510,4510,4510,4510,0
|
|
20241105,181000,111878300,4510,4510,4510,4510,0
|
|
20241105,180900,111878300,4510,4510,4510,4510,884
|
|
20241105,180800,111878300,4510,4510,4510,4510,0
|
|
20241105,180700,111878300,4510,4510,4510,4510,0
|
|
20241105,180600,111878300,4510,4510,4510,4510,0
|
|
20241105,180500,111878300,4510,4510,4510,4510,0
|
|
20241105,180400,111878300,4510,4510,4510,4510,0
|
|
20241105,180300,111878300,4510,4510,4510,4510,0
|
|
20241105,180200,111878300,4510,4510,4510,4510,0
|
|
20241105,180100,111878300,4510,4510,4510,4510,0
|
|
20241105,180000,111878300,4510,4510,4510,4510,0
|
|
20241105,175900,111878300,4510,4510,4510,4510,0
|
|
20241105,175800,111878300,4510,4510,4510,4510,0
|
|
20241105,175700,111878300,4510,4510,4510,4510,0
|
|
20241105,175600,111878300,4510,4510,4510,4510,0
|
|
20241105,175500,111878300,4510,4510,4510,4510,0
|
|
20241105,175400,111878300,4510,4510,4510,4510,0
|
|
20241105,175300,111878300,4510,4510,4510,4510,0
|
|
20241105,175200,111878300,4510,4510,4510,4510,0
|
|
20241105,175100,111878300,4510,4510,4510,4510,0
|
|
20241105,175000,111878300,4510,4510,4510,4510,0
|
|
20241105,174900,111878300,4510,4510,4510,4510,0
|
|
20241105,174800,111878300,4510,4510,4510,4510,0
|
|
20241105,174700,111878300,4510,4510,4510,4510,0
|
|
20241105,174600,111878300,4510,4510,4510,4510,0
|
|
20241105,174500,111878300,4510,4510,4510,4510,0
|
|
20241105,174400,111878300,4510,4510,4510,4510,0
|
|
20241105,174300,111878300,4510,4510,4510,4510,0
|
|
20241105,174200,111878300,4510,4510,4510,4510,0
|
|
20241105,174100,111878300,4510,4510,4510,4510,0
|
|
20241105,174000,111878300,4510,4510,4510,4510,0
|
|
20241105,173900,111878300,4510,4510,4510,4510,884
|
|
20241105,173800,111878300,4510,4510,4510,4510,0
|
|
20241105,173700,111878300,4510,4510,4510,4510,0
|
|
20241105,173600,111878300,4510,4510,4510,4510,0
|
|
20241105,173500,111878300,4510,4510,4510,4510,0
|
|
20241105,173400,111878300,4510,4510,4510,4510,0
|
|
20241105,173300,111878300,4510,4510,4510,4510,0
|
|
20241105,173200,111878300,4510,4510,4510,4510,0
|
|
20241105,173100,111878300,4510,4510,4510,4510,0
|
|
20241105,173000,111878300,4510,4510,4510,4510,0
|
|
20241105,172900,111878300,4510,4510,4510,4510,0
|
|
20241105,172800,111878300,4510,4510,4510,4510,0
|
|
20241105,172700,111878300,4510,4510,4510,4510,0
|
|
20241105,172600,111878300,4510,4510,4510,4510,0
|
|
20241105,172500,111878300,4510,4510,4510,4510,0
|
|
20241105,172400,111878300,4510,4510,4510,4510,0
|
|
20241105,172300,111878300,4510,4510,4510,4510,0
|
|
20241105,172200,111878300,4510,4510,4510,4510,0
|
|
20241105,172100,111878300,4510,4510,4510,4510,0
|
|
20241105,172000,111878300,4510,4510,4510,4510,0
|
|
20241105,171900,111878300,4510,4510,4510,4510,0
|
|
20241105,171800,111878300,4510,4510,4510,4510,0
|
|
20241105,171700,111878300,4510,4510,4510,4510,0
|
|
20241105,171600,111878300,4510,4510,4510,4510,0
|
|
20241105,171500,111878300,4510,4510,4510,4510,0
|
|
20241105,171400,111878300,4510,4510,4510,4510,0
|
|
20241105,171300,111878300,4510,4510,4510,4510,0
|
|
20241105,171200,111878300,4510,4510,4510,4510,0
|
|
20241105,171100,111878300,4510,4510,4510,4510,0
|
|
20241105,171000,111878300,4510,4510,4510,4510,0
|
|
20241105,170900,111878300,4510,4510,4510,4510,884
|
|
20241105,170800,111878300,4510,4510,4510,4510,0
|
|
20241105,170700,111878300,4510,4510,4510,4510,0
|
|
20241105,170600,111878300,4510,4510,4510,4510,0
|
|
20241105,170500,111878300,4510,4510,4510,4510,0
|
|
20241105,170400,111878300,4510,4510,4510,4510,0
|
|
20241105,170300,111878300,4510,4510,4510,4510,0
|
|
20241105,170200,111878300,4510,4510,4510,4510,0
|
|
20241105,170100,111878300,4510,4510,4510,4510,0
|
|
20241105,170000,111878300,4510,4510,4510,4510,0
|
|
20241105,165900,111878300,4510,4510,4510,4510,0
|
|
20241105,165800,111878300,4510,4510,4510,4510,0
|
|
20241105,165700,111878300,4510,4510,4510,4510,0
|
|
20241105,165600,111878300,4510,4510,4510,4510,0
|
|
20241105,165500,111878300,4510,4510,4510,4510,0
|
|
20241105,165400,111878300,4510,4510,4510,4510,0
|
|
20241105,165300,111878300,4510,4510,4510,4510,0
|
|
20241105,165200,111878300,4510,4510,4510,4510,0
|
|
20241105,165100,111878300,4510,4510,4510,4510,0
|
|
20241105,165000,111878300,4510,4510,4510,4510,0
|
|
20241105,164900,111878300,4510,4510,4510,4510,0
|
|
20241105,164800,111878300,4510,4510,4510,4510,0
|
|
20241105,164700,111878300,4510,4510,4510,4510,0
|
|
20241105,164600,111878300,4510,4510,4510,4510,0
|
|
20241105,164500,111878300,4510,4510,4510,4510,0
|
|
20241105,164400,111878300,4510,4510,4510,4510,0
|
|
20241105,164300,111878300,4510,4510,4510,4510,0
|
|
20241105,164200,111878300,4510,4510,4510,4510,0
|
|
20241105,164100,111878300,4510,4510,4510,4510,0
|
|
20241105,164000,111878300,4510,4510,4510,4510,0
|
|
20241105,163900,111878300,4510,4510,4510,4510,884
|
|
20241105,163800,111878300,4510,4510,4510,4510,0
|
|
20241105,163700,111878300,4510,4510,4510,4510,0
|
|
20241105,163600,111878300,4510,4510,4510,4510,0
|
|
20241105,163500,111878300,4510,4510,4510,4510,0
|
|
20241105,163400,111878300,4510,4510,4510,4510,0
|
|
20241105,163300,111878300,4510,4510,4510,4510,0
|
|
20241105,163200,111878300,4510,4510,4510,4510,0
|
|
20241105,163100,111878300,4510,4510,4510,4510,0
|
|
20241105,163000,111878300,4510,4510,4510,4510,0
|
|
20241105,162900,111878300,4510,4510,4510,4510,0
|
|
20241105,162800,111878300,4510,4510,4510,4510,0
|
|
20241105,162700,111878300,4510,4510,4510,4510,0
|
|
20241105,162600,111878300,4510,4510,4510,4510,0
|
|
20241105,162500,111878300,4510,4510,4510,4510,0
|
|
20241105,162400,111878300,4510,4510,4510,4510,0
|
|
20241105,162300,111878300,4510,4510,4510,4510,0
|
|
20241105,162200,111878300,4510,4510,4510,4510,0
|
|
20241105,162100,111878300,4510,4510,4510,4510,0
|
|
20241105,162000,111878300,4510,4510,4510,4510,0
|
|
20241105,161900,111878300,4510,4510,4510,4510,0
|
|
20241105,161800,111878300,4510,4510,4510,4510,0
|
|
20241105,161700,111878300,4510,4510,4510,4510,0
|
|
20241105,161600,111878300,4510,4510,4510,4510,0
|
|
20241105,161500,111878300,4510,4510,4510,4510,0
|
|
20241105,161400,111878300,4510,4510,4510,4510,0
|
|
20241105,161300,111878300,4510,4510,4510,4510,0
|
|
20241105,161200,111878300,4510,4510,4510,4510,0
|
|
20241105,161100,111878300,4510,4510,4510,4510,0
|
|
20241105,161000,111878300,4510,4510,4510,4510,0
|
|
20241105,160900,111878300,4510,4510,4510,4510,884
|
|
20241105,160800,111878300,4510,4510,4510,4510,0
|
|
20241105,160700,111878300,4510,4510,4510,4510,0
|
|
20241105,160600,111878300,4510,4510,4510,4510,0
|
|
20241105,160500,111878300,4510,4510,4510,4510,0
|
|
20241105,160400,111878300,4510,4510,4510,4510,0
|
|
20241105,160300,111878300,4510,4510,4510,4510,0
|
|
20241105,160200,111878300,4510,4510,4510,4510,0
|
|
20241105,160100,111878300,4510,4510,4510,4510,0
|
|
20241105,160000,111878300,4510,4510,4510,4510,0
|
|
20241105,155900,111878300,4510,4510,4510,4510,0
|
|
20241105,155800,111878300,4510,4510,4510,4510,0
|
|
20241105,155700,111878300,4510,4510,4510,4510,0
|
|
20241105,155600,111878300,4510,4510,4510,4510,0
|
|
20241105,155500,111878300,4510,4510,4510,4510,0
|
|
20241105,155400,111878300,4510,4510,4510,4510,0
|
|
20241105,155300,111878300,4510,4510,4510,4510,0
|
|
20241105,155200,111878300,4510,4510,4510,4510,0
|
|
20241105,155100,111878300,4510,4510,4510,4510,0
|
|
20241105,155000,111878300,4510,4510,4510,4510,0
|
|
20241105,154900,111878300,4510,4510,4510,4510,0
|
|
20241105,154800,111878300,4510,4510,4510,4510,0
|
|
20241105,154700,111878300,4510,4510,4510,4510,0
|
|
20241105,154600,111878300,4510,4510,4510,4510,0
|
|
20241105,154500,111878300,4510,4510,4510,4510,0
|
|
20241105,154400,111878300,4510,4510,4510,4510,0
|
|
20241105,154300,111878300,4510,4510,4510,4510,0
|
|
20241105,154200,111878300,4510,4510,4510,4510,0
|
|
20241105,154100,111878300,4510,4510,4510,4510,0
|
|
20241105,154000,111878300,4510,4510,4510,4510,0
|
|
20241105,153900,111878300,4510,4510,4510,4510,884
|
|
20241105,153800,111878300,4510,4510,4510,4510,0
|
|
20241105,153700,111878300,4510,4510,4510,4510,0
|
|
20241105,153600,111878300,4510,4510,4510,4510,0
|
|
20241105,153500,111878300,4510,4510,4510,4510,0
|
|
20241105,153400,111878300,4510,4510,4510,4510,0
|
|
20241105,153300,111878300,4510,4510,4510,4510,0
|
|
20241105,153200,111878300,4510,4510,4510,4510,0
|
|
20241105,153100,111878300,4510,4510,4510,4510,0
|
|
20241105,153000,111878300,4510,4510,4510,4510,884
|
|
20241105,152900,107891460,4505,4505,4505,4505,0
|
|
20241105,152800,107891460,4505,4505,4505,4505,0
|
|
20241105,152700,107891460,4505,4505,4505,4505,0
|
|
20241105,152600,107891460,4505,4505,4505,4505,0
|
|
20241105,152500,107891460,4505,4505,4505,4505,0
|
|
20241105,152400,107891460,4505,4505,4505,4505,0
|
|
20241105,152300,107891460,4505,4505,4505,4505,0
|
|
20241105,152200,107891460,4505,4505,4505,4505,0
|
|
20241105,152100,107891460,4505,4505,4505,4505,0
|
|
20241105,152000,107891460,4505,4505,4505,4505,0
|
|
20241105,151900,107891460,4505,4510,4510,4500,49
|
|
20241105,151800,107670895,4505,4505,4505,4505,15
|
|
20241105,151700,107603320,4505,4505,4505,4505,1
|
|
20241105,151600,107598815,4510,4510,4510,4510,0
|
|
20241105,151500,107598815,4510,4510,4510,4510,0
|
|
20241105,151400,107598815,4510,4510,4510,4510,150
|
|
20241105,151300,106922315,4510,4510,4510,4510,0
|
|
20241105,151200,106922315,4510,4510,4510,4510,0
|
|
20241105,151100,106922315,4510,4510,4510,4510,0
|
|
20241105,151000,106922315,4510,4510,4510,4510,0
|
|
20241105,150900,106922315,4510,4510,4510,4510,0
|
|
20241105,150800,106922315,4510,4510,4510,4510,0
|
|
20241105,150700,106922315,4510,4510,4510,4510,100
|
|
20241105,150600,106471315,4500,4500,4500,4500,50
|
|
20241105,150500,106246315,4510,4510,4510,4510,0
|
|
20241105,150400,106246315,4510,4510,4510,4510,1
|
|
20241105,150300,106241805,4510,4510,4510,4510,0
|
|
20241105,150200,106241805,4510,4510,4510,4510,1
|
|
20241105,150100,106237295,4500,4500,4500,4500,350
|
|
20241105,150000,104662295,4500,4500,4500,4500,0
|
|
20241105,145900,104662295,4500,4500,4500,4500,0
|
|
20241105,145800,104662295,4500,4500,4500,4500,0
|
|
20241105,145700,104662295,4500,4500,4500,4500,100
|
|
20241105,145600,104212295,4500,4500,4500,4500,0
|
|
20241105,145500,104212295,4500,4500,4500,4500,0
|
|
20241105,145400,104212295,4500,4500,4500,4500,0
|
|
20241105,145300,104212295,4500,4500,4500,4500,0
|
|
20241105,145200,104212295,4500,4500,4500,4500,0
|
|
20241105,145100,104212295,4500,4500,4500,4500,0
|
|
20241105,145000,104212295,4500,4500,4500,4500,0
|
|
20241105,144900,104212295,4500,4500,4500,4500,0
|
|
20241105,144800,104212295,4500,4500,4500,4500,0
|
|
20241105,144700,104212295,4500,4500,4500,4500,0
|
|
20241105,144600,104212295,4500,4500,4500,4500,0
|
|
20241105,144500,104212295,4500,4500,4500,4500,0
|
|
20241105,144400,104212295,4500,4500,4500,4500,0
|
|
20241105,144300,104212295,4500,4500,4500,4500,0
|
|
20241105,144200,104212295,4500,4500,4500,4500,0
|
|
20241105,144100,104212295,4500,4485,4500,4485,6
|
|
20241105,144000,104185370,4500,4500,4500,4500,0
|
|
20241105,143900,104185370,4500,4500,4500,4500,0
|
|
20241105,143800,104185370,4500,4500,4500,4500,0
|
|
20241105,143700,104185370,4500,4500,4500,4500,7
|
|
20241105,143600,104153870,4500,4500,4500,4500,0
|
|
20241105,143500,104153870,4500,4500,4500,4500,0
|
|
20241105,143400,104153870,4500,4500,4500,4500,0
|
|
20241105,143300,104153870,4500,4500,4500,4500,0
|
|
20241105,143200,104153870,4500,4500,4500,4500,13
|
|
20241105,143100,104095370,4495,4495,4495,4495,0
|
|
20241105,143000,104095370,4495,4495,4495,4495,0
|
|
20241105,142900,104095370,4495,4495,4495,4495,0
|
|
20241105,142800,104095370,4495,4495,4495,4495,0
|
|
20241105,142700,104095370,4495,4495,4495,4495,0
|
|
20241105,142600,104095370,4495,4495,4495,4495,0
|
|
20241105,142500,104095370,4495,4495,4495,4495,0
|
|
20241105,142400,104095370,4495,4495,4495,4495,0
|
|
20241105,142300,104095370,4495,4495,4495,4495,0
|
|
20241105,142200,104095370,4495,4495,4495,4495,0
|
|
20241105,142100,104095370,4495,4495,4495,4495,0
|
|
20241105,142000,104095370,4495,4495,4495,4495,0
|
|
20241105,141900,104095370,4495,4495,4495,4495,0
|
|
20241105,141800,104095370,4495,4495,4495,4495,39
|
|
20241105,141700,103920065,4485,4485,4485,4485,0
|
|
20241105,141600,103920065,4485,4485,4485,4485,1
|
|
20241105,141500,103915580,4495,4495,4495,4495,36
|
|
20241105,141400,103753760,4495,4495,4495,4495,27
|
|
20241105,141300,103632395,4495,4495,4495,4495,4
|
|
20241105,141200,103614415,4500,4500,4500,4500,0
|
|
20241105,141100,103614415,4500,4500,4500,4500,0
|
|
20241105,141000,103614415,4500,4500,4500,4500,2
|
|
20241105,140900,103605415,4500,4500,4500,4500,0
|
|
20241105,140800,103605415,4500,4500,4500,4500,0
|
|
20241105,140700,103605415,4500,4500,4500,4500,0
|
|
20241105,140600,103605415,4500,4500,4500,4500,0
|
|
20241105,140500,103605415,4500,4500,4500,4500,0
|
|
20241105,140400,103605415,4500,4500,4500,4500,19
|
|
20241105,140300,103519915,4500,4500,4500,4500,0
|
|
20241105,140200,103519915,4500,4495,4500,4495,195
|
|
20241105,140100,102642440,4490,4490,4490,4490,0
|
|
20241105,140000,102642440,4490,4490,4490,4490,38
|
|
20241105,135900,102471820,4490,4490,4490,4490,0
|
|
20241105,135800,102471820,4490,4490,4490,4490,0
|
|
20241105,135700,102471820,4490,4490,4490,4490,0
|
|
20241105,135600,102471820,4490,4490,4490,4490,50
|
|
20241105,135500,102247320,4490,4490,4490,4490,0
|
|
20241105,135400,102247320,4490,4490,4490,4490,0
|
|
20241105,135300,102247320,4490,4490,4490,4490,0
|
|
20241105,135200,102247320,4490,4490,4490,4490,0
|
|
20241105,135100,102247320,4490,4490,4490,4490,9
|
|
20241105,135000,102206910,4490,4490,4490,4490,0
|
|
20241105,134900,102206910,4490,4490,4490,4490,1
|
|
20241105,134800,102202420,4495,4495,4495,4495,14
|
|
20241105,134700,102139490,4500,4500,4500,4500,0
|
|
20241105,134600,102139490,4500,4500,4500,4500,0
|
|
20241105,134500,102139490,4500,4500,4500,4500,0
|
|
20241105,134400,102139490,4500,4500,4500,4500,229
|
|
20241105,134300,101108990,4500,4500,4500,4500,0
|
|
20241105,134200,101108990,4500,4500,4500,4500,0
|
|
20241105,134100,101108990,4500,4500,4500,4500,0
|
|
20241105,134000,101108990,4500,4500,4500,4500,0
|
|
20241105,133900,101108990,4500,4500,4500,4500,0
|
|
20241105,133800,101108990,4500,4500,4500,4500,0
|
|
20241105,133700,101108990,4500,4500,4500,4500,0
|
|
20241105,133600,101108990,4500,4500,4500,4500,0
|
|
20241105,133500,101108990,4500,4500,4500,4500,0
|
|
20241105,133400,101108990,4500,4500,4500,4500,0
|
|
20241105,133300,101108990,4500,4500,4500,4500,0
|
|
20241105,133200,101108990,4500,4500,4500,4500,1
|
|
20241105,133100,101104490,4505,4505,4505,4505,0
|
|
20241105,133000,101104490,4505,4505,4505,4505,28
|
|
20241105,132900,100978350,4510,4510,4510,4510,44
|
|
20241105,132800,100779910,4505,4505,4505,4505,2
|
|
20241105,132700,100770900,4505,4505,4505,4505,11
|
|
20241105,132600,100721345,4505,4505,4505,4505,915
|
|
20241105,132500,96599270,4505,4505,4505,4505,64
|
|
20241105,132400,96310950,4505,4505,4505,4505,0
|
|
20241105,132300,96310950,4505,4505,4505,4505,0
|
|
20241105,132200,96310950,4505,4505,4505,4505,0
|
|
20241105,132100,96310950,4505,4505,4505,4505,100
|
|
20241105,132000,95860450,4510,4510,4510,4510,0
|
|
20241105,131900,95860450,4510,4510,4510,4510,0
|
|
20241105,131800,95860450,4510,4510,4510,4510,0
|
|
20241105,131700,95860450,4510,4510,4510,4510,0
|
|
20241105,131600,95860450,4510,4510,4510,4510,0
|
|
20241105,131500,95860450,4510,4510,4510,4510,0
|
|
20241105,131400,95860450,4510,4510,4510,4510,19
|
|
20241105,131300,95774760,4510,4510,4510,4510,1
|
|
20241105,131200,95770250,4505,4505,4505,4505,0
|
|
20241105,131100,95770250,4505,4505,4505,4505,2
|
|
20241105,131000,95761240,4510,4510,4510,4510,66
|
|
20241105,130900,95463580,4510,4510,4510,4510,108
|
|
20241105,130800,94976500,4510,4510,4510,4510,0
|
|
20241105,130700,94976500,4510,4510,4510,4510,0
|
|
20241105,130600,94976500,4510,4510,4510,4510,0
|
|
20241105,130500,94976500,4510,4510,4510,4510,0
|
|
20241105,130400,94976500,4510,4510,4510,4510,100
|
|
20241105,130300,94525500,4510,4510,4510,4510,3
|
|
20241105,130200,94511970,4510,4510,4510,4510,10
|
|
20241105,130100,94466870,4510,4510,4510,4510,2
|
|
20241105,130000,94457850,4505,4505,4505,4505,0
|
|
20241105,125900,94457850,4505,4505,4505,4505,60
|
|
20241105,125800,94187550,4505,4505,4505,4505,50
|
|
20241105,125700,93962300,4515,4515,4515,4515,0
|
|
20241105,125600,93962300,4515,4515,4515,4515,0
|
|
20241105,125500,93962300,4515,4515,4515,4515,0
|
|
20241105,125400,93962300,4515,4515,4515,4515,21
|
|
20241105,125300,93867485,4515,4515,4515,4515,0
|
|
20241105,125200,93867485,4515,4505,4515,4505,4
|
|
20241105,125100,93849455,4505,4505,4505,4505,0
|
|
20241105,125000,93849455,4505,4505,4505,4505,0
|
|
20241105,124900,93849455,4505,4505,4505,4505,12
|
|
20241105,124800,93795395,4515,4515,4515,4515,0
|
|
20241105,124700,93795395,4515,4515,4515,4515,0
|
|
20241105,124600,93795395,4515,4515,4515,4515,0
|
|
20241105,124500,93795395,4515,4515,4515,4515,0
|
|
20241105,124400,93795395,4515,4515,4515,4515,0
|
|
20241105,124300,93795395,4515,4515,4515,4515,0
|
|
20241105,124200,93795395,4515,4515,4515,4515,0
|
|
20241105,124100,93795395,4515,4515,4515,4515,0
|
|
20241105,124000,93795395,4515,4515,4515,4515,0
|
|
20241105,123900,93795395,4515,4515,4515,4515,0
|
|
20241105,123800,93795395,4515,4515,4515,4515,0
|
|
20241105,123700,93795395,4515,4515,4515,4515,0
|
|
20241105,123600,93795395,4515,4515,4515,4515,0
|
|
20241105,123500,93795395,4515,4515,4515,4515,0
|
|
20241105,123400,93795395,4515,4515,4515,4515,0
|
|
20241105,123300,93795395,4515,4515,4515,4515,0
|
|
20241105,123200,93795395,4515,4515,4515,4515,0
|
|
20241105,123100,93795395,4515,4515,4515,4515,10
|
|
20241105,123000,93750245,4515,4515,4515,4515,0
|
|
20241105,122900,93750245,4515,4515,4515,4515,1
|
|
20241105,122800,93745730,4515,4515,4515,4515,0
|
|
20241105,122700,93745730,4515,4515,4515,4515,15
|
|
20241105,122600,93678005,4515,4515,4515,4515,0
|
|
20241105,122500,93678005,4515,4515,4515,4515,0
|
|
20241105,122400,93678005,4515,4515,4515,4515,0
|
|
20241105,122300,93678005,4515,4515,4515,4515,5
|
|
20241105,122200,93655430,4505,4505,4505,4505,226
|
|
20241105,122100,92637300,4505,4505,4505,4505,84
|
|
20241105,122000,92258880,4505,4505,4505,4505,0
|
|
20241105,121900,92258880,4505,4515,4515,4505,292
|
|
20241105,121800,90941450,4530,4530,4530,4530,125
|
|
20241105,121700,90375200,4530,4530,4530,4530,0
|
|
20241105,121600,90375200,4530,4530,4530,4530,0
|
|
20241105,121500,90375200,4530,4530,4530,4530,0
|
|
20241105,121400,90375200,4530,4530,4530,4530,0
|
|
20241105,121300,90375200,4530,4530,4530,4530,0
|
|
20241105,121200,90375200,4530,4530,4530,4530,0
|
|
20241105,121100,90375200,4530,4530,4530,4530,1
|
|
20241105,121000,90370670,4510,4510,4510,4510,0
|
|
20241105,120900,90370670,4510,4510,4510,4510,0
|
|
20241105,120800,90370670,4510,4510,4510,4510,0
|
|
20241105,120700,90370670,4510,4510,4510,4510,0
|
|
20241105,120600,90370670,4510,4510,4510,4510,0
|
|
20241105,120500,90370670,4510,4530,4530,4510,29
|
|
20241105,120400,90239380,4530,4530,4530,4530,0
|
|
20241105,120300,90239380,4530,4530,4530,4530,114
|
|
20241105,120200,89722960,4530,4530,4535,4530,234
|
|
20241105,120100,88662455,4530,4530,4530,4530,376
|
|
20241105,120000,86959175,4530,4530,4530,4530,17
|
|
20241105,115900,86882165,4530,4530,4530,4530,2
|
|
20241105,115800,86873105,4505,4505,4505,4505,2
|
|
20241105,115700,86864095,4530,4530,4530,4530,74
|
|
20241105,115600,86528875,4530,4530,4530,4530,0
|
|
20241105,115500,86528875,4530,4510,4530,4510,586
|
|
20241105,115400,83874325,4505,4505,4505,4505,0
|
|
20241105,115300,83874325,4505,4505,4505,4505,100
|
|
20241105,115200,83423825,4530,4530,4530,4530,0
|
|
20241105,115100,83423825,4530,4530,4530,4530,0
|
|
20241105,115000,83423825,4530,4530,4530,4530,3
|
|
20241105,114900,83410235,4535,4535,4535,4535,0
|
|
20241105,114800,83410235,4535,4535,4535,4535,0
|
|
20241105,114700,83410235,4535,4535,4535,4535,0
|
|
20241105,114600,83410235,4535,4535,4535,4535,211
|
|
20241105,114500,82453350,4530,4520,4530,4520,578
|
|
20241105,114400,79835465,4525,4515,4525,4515,226
|
|
20241105,114300,78814895,4515,4485,4515,4485,2606
|
|
20241105,114200,67087745,4485,4485,4485,4485,1
|
|
20241105,114100,67083260,4475,4475,4475,4475,0
|
|
20241105,114000,67083260,4475,4475,4475,4475,0
|
|
20241105,113900,67083260,4475,4475,4475,4475,0
|
|
20241105,113800,67083260,4475,4475,4475,4475,118
|
|
20241105,113700,66555210,4480,4480,4480,4480,1101
|
|
20241105,113600,61622730,4480,4480,4480,4480,0
|
|
20241105,113500,61622730,4480,4480,4480,4480,0
|
|
20241105,113400,61622730,4480,4480,4480,4480,0
|
|
20241105,113300,61622730,4480,4480,4480,4480,6
|
|
20241105,113200,61595850,4465,4465,4465,4465,0
|
|
20241105,113100,61595850,4465,4465,4465,4465,597
|
|
20241105,113000,58930245,4465,4465,4465,4465,10
|
|
20241105,112900,58885595,4480,4480,4480,4480,0
|
|
20241105,112800,58885595,4480,4480,4480,4480,0
|
|
20241105,112700,58885595,4480,4480,4480,4480,0
|
|
20241105,112600,58885595,4480,4480,4480,4480,0
|
|
20241105,112500,58885595,4480,4480,4480,4480,90
|
|
20241105,112400,58482395,4475,4475,4475,4475,0
|
|
20241105,112300,58482395,4475,4475,4475,4475,0
|
|
20241105,112200,58482395,4475,4470,4475,4470,969
|
|
20241105,112100,54149005,4470,4470,4470,4470,19
|
|
20241105,112000,54064075,4470,4470,4470,4470,0
|
|
20241105,111900,54064075,4470,4470,4470,4470,0
|
|
20241105,111800,54064075,4470,4470,4470,4470,0
|
|
20241105,111700,54064075,4470,4470,4470,4470,529
|
|
20241105,111600,51699445,4475,4475,4475,4475,0
|
|
20241105,111500,51699445,4475,4475,4475,4475,14
|
|
20241105,111400,51636795,4470,4470,4470,4470,0
|
|
20241105,111300,51636795,4470,4470,4470,4470,0
|
|
20241105,111200,51636795,4470,4470,4470,4470,50
|
|
20241105,111100,51413295,4475,4475,4475,4475,0
|
|
20241105,111000,51413295,4475,4475,4475,4475,0
|
|
20241105,110900,51413295,4475,4475,4475,4475,1
|
|
20241105,110800,51408820,4475,4475,4475,4475,0
|
|
20241105,110700,51408820,4475,4475,4475,4475,0
|
|
20241105,110600,51408820,4475,4475,4475,4475,2
|
|
20241105,110500,51399870,4480,4480,4480,4480,1
|
|
20241105,110400,51395390,4475,4475,4475,4475,100
|
|
20241105,110300,50947890,4475,4475,4475,4475,0
|
|
20241105,110200,50947890,4475,4475,4475,4475,0
|
|
20241105,110100,50947890,4475,4475,4475,4475,33
|
|
20241105,110000,50800215,4475,4475,4475,4475,0
|
|
20241105,105900,50800215,4475,4475,4475,4475,151
|
|
20241105,105800,50124490,4475,4460,4475,4460,80
|
|
20241105,105700,49767090,4470,4470,4470,4470,101
|
|
20241105,105600,49315620,4465,4465,4465,4465,12
|
|
20241105,105500,49262040,4465,4465,4465,4465,0
|
|
20241105,105400,49262040,4465,4465,4465,4465,0
|
|
20241105,105300,49262040,4465,4465,4465,4465,394
|
|
20241105,105200,47502830,4470,4470,4470,4470,638
|
|
20241105,105100,44650970,4465,4465,4465,4465,0
|
|
20241105,105000,44650970,4465,4465,4465,4465,0
|
|
20241105,104900,44650970,4465,4465,4465,4465,0
|
|
20241105,104800,44650970,4465,4460,4465,4460,671
|
|
20241105,104700,41657050,4435,4435,4435,4435,0
|
|
20241105,104600,41657050,4435,4435,4435,4435,0
|
|
20241105,104500,41657050,4435,4435,4435,4435,100
|
|
20241105,104400,41213550,4435,4435,4435,4435,0
|
|
20241105,104300,41213550,4435,4435,4435,4435,0
|
|
20241105,104200,41213550,4435,4435,4435,4435,0
|
|
20241105,104100,41213550,4435,4435,4435,4435,0
|
|
20241105,104000,41213550,4435,4435,4435,4435,0
|
|
20241105,103900,41213550,4435,4435,4435,4435,0
|
|
20241105,103800,41213550,4435,4435,4435,4435,0
|
|
20241105,103700,41213550,4435,4435,4435,4435,4
|
|
20241105,103600,41195810,4435,4435,4435,4435,0
|
|
20241105,103500,41195810,4435,4435,4435,4435,5
|
|
20241105,103400,41173635,4435,4435,4435,4435,10
|
|
20241105,103300,41129285,4460,4460,4460,4460,0
|
|
20241105,103200,41129285,4460,4460,4460,4460,0
|
|
20241105,103100,41129285,4460,4460,4460,4460,0
|
|
20241105,103000,41129285,4460,4460,4460,4460,0
|
|
20241105,102900,41129285,4460,4460,4460,4460,0
|
|
20241105,102800,41129285,4460,4460,4460,4460,0
|
|
20241105,102700,41129285,4460,4460,4460,4460,0
|
|
20241105,102600,41129285,4460,4460,4460,4460,0
|
|
20241105,102500,41129285,4460,4460,4460,4460,0
|
|
20241105,102400,41129285,4460,4460,4460,4460,0
|
|
20241105,102300,41129285,4460,4460,4460,4460,0
|
|
20241105,102200,41129285,4460,4460,4460,4460,0
|
|
20241105,102100,41129285,4460,4460,4460,4460,0
|
|
20241105,102000,41129285,4460,4460,4460,4460,0
|
|
20241105,101900,41129285,4460,4460,4460,4460,0
|
|
20241105,101800,41129285,4460,4460,4460,4460,0
|
|
20241105,101700,41129285,4460,4455,4460,4455,2227
|
|
20241105,101600,31196870,4460,4460,4460,4460,0
|
|
20241105,101500,31196870,4460,4460,4460,4460,12
|
|
20241105,101400,31143350,4460,4460,4460,4460,0
|
|
20241105,101300,31143350,4460,4460,4460,4460,0
|
|
20241105,101200,31143350,4460,4460,4460,4460,0
|
|
20241105,101100,31143350,4460,4460,4460,4460,0
|
|
20241105,101000,31143350,4460,4460,4460,4460,0
|
|
20241105,100900,31143350,4460,4460,4460,4460,0
|
|
20241105,100800,31143350,4460,4460,4460,4460,2
|
|
20241105,100700,31134430,4440,4445,4445,4440,740
|
|
20241105,100600,27848670,4460,4460,4460,4460,68
|
|
20241105,100500,27545390,4460,4460,4460,4460,3
|
|
20241105,100400,27532010,4445,4445,4445,4445,501
|
|
20241105,100300,25305065,4445,4445,4445,4445,0
|
|
20241105,100200,25305065,4445,4460,4460,4445,200
|
|
20241105,100100,24414470,4460,4460,4460,4460,103
|
|
20241105,100000,23955090,4465,4465,4465,4465,36
|
|
20241105,095900,23794350,4465,4465,4465,4465,4
|
|
20241105,095800,23776490,4470,4470,4470,4470,3
|
|
20241105,095700,23763080,4455,4465,4465,4455,105
|
|
20241105,095600,23294470,4470,4470,4470,4470,77
|
|
20241105,095500,22950280,4470,4460,4470,4460,483
|
|
20241105,095400,20792645,4460,4455,4460,4455,36
|
|
20241105,095300,20632210,4455,4455,4455,4455,0
|
|
20241105,095200,20632210,4455,4455,4455,4455,35
|
|
20241105,095100,20476285,4445,4445,4445,4445,0
|
|
20241105,095000,20476285,4445,4450,4455,4445,506
|
|
20241105,094900,18222110,4450,4450,4450,4450,1
|
|
20241105,094800,18217660,4450,4450,4450,4450,105
|
|
20241105,094700,17750410,4450,4450,4450,4450,0
|
|
20241105,094600,17750410,4450,4450,4450,4450,0
|
|
20241105,094500,17750410,4450,4450,4450,4450,1
|
|
20241105,094400,17745960,4440,4440,4440,4440,0
|
|
20241105,094300,17745960,4440,4440,4440,4440,0
|
|
20241105,094200,17745960,4440,4440,4440,4440,145
|
|
20241105,094100,17102160,4440,4440,4440,4435,154
|
|
20241105,094000,16418895,4435,4435,4435,4435,0
|
|
20241105,093900,16418895,4435,4435,4435,4435,0
|
|
20241105,093800,16418895,4435,4435,4435,4435,0
|
|
20241105,093700,16418895,4435,4435,4435,4435,0
|
|
20241105,093600,16418895,4435,4435,4435,4435,0
|
|
20241105,093500,16418895,4435,4435,4435,4435,50
|
|
20241105,093400,16197145,4410,4410,4410,4410,0
|
|
20241105,093300,16197145,4410,4410,4410,4410,0
|
|
20241105,093200,16197145,4410,4410,4410,4410,0
|
|
20241105,093100,16197145,4410,4410,4410,4410,0
|
|
20241105,093000,16197145,4410,4445,4445,4410,718
|
|
20241105,092900,13020895,4455,4455,4455,4455,534
|
|
20241105,092800,10641925,4445,4455,4455,4445,174
|
|
20241105,092700,9867365,4455,4455,4455,4455,45
|
|
20241105,092600,9666890,4455,4455,4455,4455,10
|
|
20241105,092500,9622340,4465,4465,4465,4465,0
|
|
20241105,092400,9622340,4465,4465,4465,4465,40
|
|
20241105,092300,9443740,4465,4455,4465,4455,500
|
|
20241105,092200,7211405,4450,4450,4450,4450,20
|
|
20241105,092100,7122405,4450,4450,4450,4450,0
|
|
20241105,092000,7122405,4450,4440,4450,4440,2
|
|
20241105,091900,7113515,4440,4440,4440,4440,140
|
|
20241105,091800,6491915,4420,4420,4420,4420,0
|
|
20241105,091700,6491915,4420,4420,4420,4420,0
|
|
20241105,091600,6491915,4420,4420,4420,4420,43
|
|
20241105,091500,6301855,4415,4415,4415,4415,0
|
|
20241105,091400,6301855,4415,4415,4415,4415,0
|
|
20241105,091300,6301855,4415,4435,4435,4415,430
|
|
20241105,091200,4400045,4435,4435,4435,4435,7
|
|
20241105,091100,4369000,4435,4435,4435,4435,244
|
|
20241105,091000,3286860,4435,4415,4435,4415,33
|
|
20241105,090900,3141065,4415,4415,4415,4415,3
|
|
20241105,090800,3127820,4415,4415,4415,4415,0
|
|
20241105,090700,3127820,4415,4415,4415,4415,0
|
|
20241105,090600,3127820,4415,4415,4415,4415,1
|
|
20241105,090500,3123405,4425,4425,4425,4425,450
|
|
20241105,090400,1132155,4435,4440,4440,4435,29
|
|
20241105,090300,1003440,4440,4440,4440,4440,0
|
|
20241105,090200,1003440,4440,4440,4440,4440,0
|
|
20241105,090100,1003440,4440,4440,4440,4440,0
|
|
20241105,090000,1003440,4440,4440,4440,4440,126
|