602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185900,294377690,5020,5020,5020,5020,988
|
|
20241101,185800,294377690,5020,5020,5020,5020,0
|
|
20241101,185700,294377690,5020,5020,5020,5020,0
|
|
20241101,185600,294377690,5020,5020,5020,5020,0
|
|
20241101,185500,294377690,5020,5020,5020,5020,0
|
|
20241101,185400,294377690,5020,5020,5020,5020,0
|
|
20241101,185300,294377690,5020,5020,5020,5020,0
|
|
20241101,185200,294377690,5020,5020,5020,5020,0
|
|
20241101,185100,294377690,5020,5020,5020,5020,0
|
|
20241101,185000,294377690,5020,5020,5020,5020,0
|
|
20241101,184900,294377690,5020,5020,5020,5020,0
|
|
20241101,184800,294377690,5020,5020,5020,5020,0
|
|
20241101,184700,294377690,5020,5020,5020,5020,0
|
|
20241101,184600,294377690,5020,5020,5020,5020,0
|
|
20241101,184500,294377690,5020,5020,5020,5020,0
|
|
20241101,184400,294377690,5020,5020,5020,5020,0
|
|
20241101,184300,294377690,5020,5020,5020,5020,0
|
|
20241101,184200,294377690,5020,5020,5020,5020,0
|
|
20241101,184100,294377690,5020,5020,5020,5020,0
|
|
20241101,184000,294377690,5020,5020,5020,5020,0
|
|
20241101,183900,294377690,5020,5020,5020,5020,0
|
|
20241101,183800,294377690,5020,5020,5020,5020,0
|
|
20241101,183700,294377690,5020,5020,5020,5020,0
|
|
20241101,183600,294377690,5020,5020,5020,5020,0
|
|
20241101,183500,294377690,5020,5020,5020,5020,0
|
|
20241101,183400,294377690,5020,5020,5020,5020,0
|
|
20241101,183300,294377690,5020,5020,5020,5020,0
|
|
20241101,183200,294377690,5020,5020,5020,5020,0
|
|
20241101,183100,294377690,5020,5020,5020,5020,0
|
|
20241101,183000,294377690,5020,5020,5020,5020,0
|
|
20241101,182900,294377690,5020,5020,5020,5020,988
|
|
20241101,182800,294377690,5020,5020,5020,5020,0
|
|
20241101,182700,294377690,5020,5020,5020,5020,0
|
|
20241101,182600,294377690,5020,5020,5020,5020,0
|
|
20241101,182500,294377690,5020,5020,5020,5020,0
|
|
20241101,182400,294377690,5020,5020,5020,5020,0
|
|
20241101,182300,294377690,5020,5020,5020,5020,0
|
|
20241101,182200,294377690,5020,5020,5020,5020,0
|
|
20241101,182100,294377690,5020,5020,5020,5020,0
|
|
20241101,182000,294377690,5020,5020,5020,5020,0
|
|
20241101,181900,294377690,5020,5020,5020,5020,0
|
|
20241101,181800,294377690,5020,5020,5020,5020,0
|
|
20241101,181700,294377690,5020,5020,5020,5020,0
|
|
20241101,181600,294377690,5020,5020,5020,5020,0
|
|
20241101,181500,294377690,5020,5020,5020,5020,0
|
|
20241101,181400,294377690,5020,5020,5020,5020,0
|
|
20241101,181300,294377690,5020,5020,5020,5020,0
|
|
20241101,181200,294377690,5020,5020,5020,5020,0
|
|
20241101,181100,294377690,5020,5020,5020,5020,0
|
|
20241101,181000,294377690,5020,5020,5020,5020,0
|
|
20241101,180900,294377690,5020,5020,5020,5020,0
|
|
20241101,180800,294377690,5020,5020,5020,5020,0
|
|
20241101,180700,294377690,5020,5020,5020,5020,0
|
|
20241101,180600,294377690,5020,5020,5020,5020,0
|
|
20241101,180500,294377690,5020,5020,5020,5020,0
|
|
20241101,180400,294377690,5020,5020,5020,5020,0
|
|
20241101,180300,294377690,5020,5020,5020,5020,0
|
|
20241101,180200,294377690,5020,5020,5020,5020,0
|
|
20241101,180100,294377690,5020,5020,5020,5020,0
|
|
20241101,180000,294377690,5020,5020,5020,5020,0
|
|
20241101,175900,294377690,5020,5020,5020,5020,988
|
|
20241101,175800,294377690,5020,5020,5020,5020,0
|
|
20241101,175700,294377690,5020,5020,5020,5020,0
|
|
20241101,175600,294377690,5020,5020,5020,5020,0
|
|
20241101,175500,294377690,5020,5020,5020,5020,0
|
|
20241101,175400,294377690,5020,5020,5020,5020,0
|
|
20241101,175300,294377690,5020,5020,5020,5020,0
|
|
20241101,175200,294377690,5020,5020,5020,5020,0
|
|
20241101,175100,294377690,5020,5020,5020,5020,0
|
|
20241101,175000,294377690,5020,5020,5020,5020,0
|
|
20241101,174900,294377690,5020,5020,5020,5020,0
|
|
20241101,174800,294377690,5020,5020,5020,5020,0
|
|
20241101,174700,294377690,5020,5020,5020,5020,0
|
|
20241101,174600,294377690,5020,5020,5020,5020,0
|
|
20241101,174500,294377690,5020,5020,5020,5020,0
|
|
20241101,174400,294377690,5020,5020,5020,5020,0
|
|
20241101,174300,294377690,5020,5020,5020,5020,0
|
|
20241101,174200,294377690,5020,5020,5020,5020,0
|
|
20241101,174100,294377690,5020,5020,5020,5020,0
|
|
20241101,174000,294377690,5020,5020,5020,5020,0
|
|
20241101,173900,294377690,5020,5020,5020,5020,0
|
|
20241101,173800,294377690,5020,5020,5020,5020,0
|
|
20241101,173700,294377690,5020,5020,5020,5020,0
|
|
20241101,173600,294377690,5020,5020,5020,5020,0
|
|
20241101,173500,294377690,5020,5020,5020,5020,0
|
|
20241101,173400,294377690,5020,5020,5020,5020,0
|
|
20241101,173300,294377690,5020,5020,5020,5020,0
|
|
20241101,173200,294377690,5020,5020,5020,5020,0
|
|
20241101,173100,294377690,5020,5020,5020,5020,0
|
|
20241101,173000,294377690,5020,5020,5020,5020,0
|
|
20241101,172900,294377690,5020,5020,5020,5020,988
|
|
20241101,172800,294377690,5020,5020,5020,5020,0
|
|
20241101,172700,294377690,5020,5020,5020,5020,0
|
|
20241101,172600,294377690,5020,5020,5020,5020,0
|
|
20241101,172500,294377690,5020,5020,5020,5020,0
|
|
20241101,172400,294377690,5020,5020,5020,5020,0
|
|
20241101,172300,294377690,5020,5020,5020,5020,0
|
|
20241101,172200,294377690,5020,5020,5020,5020,0
|
|
20241101,172100,294377690,5020,5020,5020,5020,0
|
|
20241101,172000,294377690,5020,5020,5020,5020,0
|
|
20241101,171900,294377690,5020,5020,5020,5020,0
|
|
20241101,171800,294377690,5020,5020,5020,5020,0
|
|
20241101,171700,294377690,5020,5020,5020,5020,0
|
|
20241101,171600,294377690,5020,5020,5020,5020,0
|
|
20241101,171500,294377690,5020,5020,5020,5020,0
|
|
20241101,171400,294377690,5020,5020,5020,5020,0
|
|
20241101,171300,294377690,5020,5020,5020,5020,0
|
|
20241101,171200,294377690,5020,5020,5020,5020,0
|
|
20241101,171100,294377690,5020,5020,5020,5020,0
|
|
20241101,171000,294377690,5020,5020,5020,5020,0
|
|
20241101,170900,294377690,5020,5020,5020,5020,0
|
|
20241101,170800,294377690,5020,5020,5020,5020,0
|
|
20241101,170700,294377690,5020,5020,5020,5020,0
|
|
20241101,170600,294377690,5020,5020,5020,5020,0
|
|
20241101,170500,294377690,5020,5020,5020,5020,0
|
|
20241101,170400,294377690,5020,5020,5020,5020,0
|
|
20241101,170300,294377690,5020,5020,5020,5020,0
|
|
20241101,170200,294377690,5020,5020,5020,5020,0
|
|
20241101,170100,294377690,5020,5020,5020,5020,0
|
|
20241101,170000,294377690,5020,5020,5020,5020,0
|
|
20241101,165900,294377690,5020,5020,5020,5020,988
|
|
20241101,165800,294377690,5020,5020,5020,5020,0
|
|
20241101,165700,294377690,5020,5020,5020,5020,0
|
|
20241101,165600,294377690,5020,5020,5020,5020,0
|
|
20241101,165500,294377690,5020,5020,5020,5020,0
|
|
20241101,165400,294377690,5020,5020,5020,5020,0
|
|
20241101,165300,294377690,5020,5020,5020,5020,0
|
|
20241101,165200,294377690,5020,5020,5020,5020,0
|
|
20241101,165100,294377690,5020,5020,5020,5020,0
|
|
20241101,165000,294377690,5020,5020,5020,5020,0
|
|
20241101,164900,294377690,5020,5020,5020,5020,0
|
|
20241101,164800,294377690,5020,5020,5020,5020,0
|
|
20241101,164700,294377690,5020,5020,5020,5020,0
|
|
20241101,164600,294377690,5020,5020,5020,5020,0
|
|
20241101,164500,294377690,5020,5020,5020,5020,0
|
|
20241101,164400,294377690,5020,5020,5020,5020,0
|
|
20241101,164300,294377690,5020,5020,5020,5020,0
|
|
20241101,164200,294377690,5020,5020,5020,5020,0
|
|
20241101,164100,294377690,5020,5020,5020,5020,0
|
|
20241101,164000,294377690,5020,5020,5020,5020,0
|
|
20241101,163900,294377690,5020,5020,5020,5020,0
|
|
20241101,163800,294377690,5020,5020,5020,5020,0
|
|
20241101,163700,294377690,5020,5020,5020,5020,0
|
|
20241101,163600,294377690,5020,5020,5020,5020,0
|
|
20241101,163500,294377690,5020,5020,5020,5020,0
|
|
20241101,163400,294377690,5020,5020,5020,5020,0
|
|
20241101,163300,294377690,5020,5020,5020,5020,0
|
|
20241101,163200,294377690,5020,5020,5020,5020,0
|
|
20241101,163100,294377690,5020,5020,5020,5020,0
|
|
20241101,163000,294377690,5020,5020,5020,5020,0
|
|
20241101,162900,294377690,5020,5020,5020,5020,988
|
|
20241101,162800,294377690,5020,5020,5020,5020,0
|
|
20241101,162700,294377690,5020,5020,5020,5020,0
|
|
20241101,162600,294377690,5020,5020,5020,5020,0
|
|
20241101,162500,294377690,5020,5020,5020,5020,0
|
|
20241101,162400,294377690,5020,5020,5020,5020,0
|
|
20241101,162300,294377690,5020,5020,5020,5020,0
|
|
20241101,162200,294377690,5020,5020,5020,5020,0
|
|
20241101,162100,294377690,5020,5020,5020,5020,0
|
|
20241101,162000,294377690,5020,5020,5020,5020,0
|
|
20241101,161900,294377690,5020,5020,5020,5020,0
|
|
20241101,161800,294377690,5020,5020,5020,5020,0
|
|
20241101,161700,294377690,5020,5020,5020,5020,0
|
|
20241101,161600,294377690,5020,5020,5020,5020,0
|
|
20241101,161500,294377690,5020,5020,5020,5020,0
|
|
20241101,161400,294377690,5020,5020,5020,5020,0
|
|
20241101,161300,294377690,5020,5020,5020,5020,0
|
|
20241101,161200,294377690,5020,5020,5020,5020,0
|
|
20241101,161100,294377690,5020,5020,5020,5020,0
|
|
20241101,161000,294377690,5020,5020,5020,5020,0
|
|
20241101,160900,294377690,5020,5020,5020,5020,0
|
|
20241101,160800,294377690,5020,5020,5020,5020,0
|
|
20241101,160700,294377690,5020,5020,5020,5020,0
|
|
20241101,160600,294377690,5020,5020,5020,5020,0
|
|
20241101,160500,294377690,5020,5020,5020,5020,0
|
|
20241101,160400,294377690,5020,5020,5020,5020,0
|
|
20241101,160300,294377690,5020,5020,5020,5020,0
|
|
20241101,160200,294377690,5020,5020,5020,5020,0
|
|
20241101,160100,294377690,5020,5020,5020,5020,0
|
|
20241101,160000,294377690,5020,5020,5020,5020,0
|
|
20241101,155900,294377690,5020,5020,5020,5020,988
|
|
20241101,155800,294377690,5020,5020,5020,5020,0
|
|
20241101,155700,294377690,5020,5020,5020,5020,0
|
|
20241101,155600,294377690,5020,5020,5020,5020,0
|
|
20241101,155500,294377690,5020,5020,5020,5020,0
|
|
20241101,155400,294377690,5020,5020,5020,5020,0
|
|
20241101,155300,294377690,5020,5020,5020,5020,0
|
|
20241101,155200,294377690,5020,5020,5020,5020,0
|
|
20241101,155100,294377690,5020,5020,5020,5020,0
|
|
20241101,155000,294377690,5020,5020,5020,5020,0
|
|
20241101,154900,294377690,5020,5020,5020,5020,0
|
|
20241101,154800,294377690,5020,5020,5020,5020,0
|
|
20241101,154700,294377690,5020,5020,5020,5020,0
|
|
20241101,154600,294377690,5020,5020,5020,5020,0
|
|
20241101,154500,294377690,5020,5020,5020,5020,0
|
|
20241101,154400,294377690,5020,5020,5020,5020,0
|
|
20241101,154300,294377690,5020,5020,5020,5020,0
|
|
20241101,154200,294377690,5020,5020,5020,5020,0
|
|
20241101,154100,294377690,5020,5020,5020,5020,0
|
|
20241101,154000,294377690,5020,5020,5020,5020,0
|
|
20241101,153900,294377690,5020,5020,5020,5020,0
|
|
20241101,153800,294377690,5020,5020,5020,5020,0
|
|
20241101,153700,294377690,5020,5020,5020,5020,0
|
|
20241101,153600,294377690,5020,5020,5020,5020,0
|
|
20241101,153500,294377690,5020,5020,5020,5020,0
|
|
20241101,153400,294377690,5020,5020,5020,5020,0
|
|
20241101,153300,294377690,5020,5020,5020,5020,0
|
|
20241101,153200,294377690,5020,5020,5020,5020,0
|
|
20241101,153100,294377690,5020,5020,5020,5020,0
|
|
20241101,153000,294377690,5020,5020,5020,5020,988
|
|
20241101,152900,289417930,5020,5020,5020,5020,0
|
|
20241101,152800,289417930,5020,5020,5020,5020,0
|
|
20241101,152700,289417930,5020,5020,5020,5020,0
|
|
20241101,152600,289417930,5020,5020,5020,5020,0
|
|
20241101,152500,289417930,5020,5020,5020,5020,0
|
|
20241101,152400,289417930,5020,5020,5020,5020,0
|
|
20241101,152300,289417930,5020,5020,5020,5020,0
|
|
20241101,152200,289417930,5020,5020,5020,5020,0
|
|
20241101,152100,289417930,5020,5020,5020,5020,0
|
|
20241101,152000,289417930,5020,5020,5020,5020,0
|
|
20241101,151900,289417930,5020,5010,5020,5000,535
|
|
20241101,151800,286742480,5010,5010,5010,5010,0
|
|
20241101,151700,286742480,5010,5010,5010,5010,0
|
|
20241101,151600,286742480,5010,5010,5010,5010,1
|
|
20241101,151500,286737470,5010,5010,5010,5010,0
|
|
20241101,151400,286737470,5010,5010,5010,5010,1
|
|
20241101,151300,286732460,5010,5010,5010,5010,0
|
|
20241101,151200,286732460,5010,5010,5010,5010,0
|
|
20241101,151100,286732460,5010,5010,5010,5010,0
|
|
20241101,151000,286732460,5010,5000,5010,5000,92
|
|
20241101,150900,286272440,5020,5020,5020,5020,0
|
|
20241101,150800,286272440,5020,5020,5020,5020,1
|
|
20241101,150700,286267420,5010,5010,5010,5010,0
|
|
20241101,150600,286267420,5010,5010,5010,5010,100
|
|
20241101,150500,285766420,5010,5010,5010,5010,0
|
|
20241101,150400,285766420,5010,5010,5010,5010,0
|
|
20241101,150300,285766420,5010,5010,5010,5010,0
|
|
20241101,150200,285766420,5010,5010,5010,5010,0
|
|
20241101,150100,285766420,5010,5010,5010,5010,0
|
|
20241101,150000,285766420,5010,5010,5010,5010,9
|
|
20241101,145900,285721330,5010,5010,5010,5010,0
|
|
20241101,145800,285721330,5010,5010,5010,5010,0
|
|
20241101,145700,285721330,5010,5010,5010,5010,4
|
|
20241101,145600,285701290,5010,5010,5010,5010,0
|
|
20241101,145500,285701290,5010,5010,5010,5010,0
|
|
20241101,145400,285701290,5010,5010,5010,5010,0
|
|
20241101,145300,285701290,5010,5010,5010,5010,0
|
|
20241101,145200,285701290,5010,5010,5010,5010,0
|
|
20241101,145100,285701290,5010,5010,5010,5010,0
|
|
20241101,145000,285701290,5010,5010,5010,5010,0
|
|
20241101,144900,285701290,5010,5010,5010,5010,0
|
|
20241101,144800,285701290,5010,5010,5010,5010,0
|
|
20241101,144700,285701290,5010,5010,5010,5010,0
|
|
20241101,144600,285701290,5010,5010,5010,5010,0
|
|
20241101,144500,285701290,5010,5010,5010,5010,4
|
|
20241101,144400,285681250,5000,5000,5000,5000,11
|
|
20241101,144300,285626250,5000,5000,5000,5000,0
|
|
20241101,144200,285626250,5000,5000,5000,5000,0
|
|
20241101,144100,285626250,5000,5000,5000,5000,0
|
|
20241101,144000,285626250,5000,5000,5000,5000,0
|
|
20241101,143900,285626250,5000,5000,5000,5000,0
|
|
20241101,143800,285626250,5000,5010,5010,5000,2
|
|
20241101,143700,285616240,5010,5010,5010,5010,0
|
|
20241101,143600,285616240,5010,5010,5010,5010,0
|
|
20241101,143500,285616240,5010,5010,5010,5010,160
|
|
20241101,143400,284814640,5010,5010,5010,5010,0
|
|
20241101,143300,284814640,5010,5010,5010,5010,1
|
|
20241101,143200,284809630,5010,5010,5010,5010,0
|
|
20241101,143100,284809630,5010,5010,5010,5010,0
|
|
20241101,143000,284809630,5010,5010,5010,5010,0
|
|
20241101,142900,284809630,5010,5010,5010,5010,0
|
|
20241101,142800,284809630,5010,5010,5010,5010,0
|
|
20241101,142700,284809630,5010,5010,5010,5010,0
|
|
20241101,142600,284809630,5010,5010,5010,5010,0
|
|
20241101,142500,284809630,5010,5010,5010,5010,0
|
|
20241101,142400,284809630,5010,5010,5010,5010,1
|
|
20241101,142300,284804620,5000,5000,5000,5000,0
|
|
20241101,142200,284804620,5000,5000,5000,5000,20
|
|
20241101,142100,284704620,4990,4990,4990,4990,0
|
|
20241101,142000,284704620,4990,4990,4990,4990,0
|
|
20241101,141900,284704620,4990,4990,4990,4990,0
|
|
20241101,141800,284704620,4990,4990,4990,4990,0
|
|
20241101,141700,284704620,4990,4990,4990,4990,20
|
|
20241101,141600,284604820,4990,4990,4990,4990,0
|
|
20241101,141500,284604820,4990,4990,4990,4990,0
|
|
20241101,141400,284604820,4990,4990,4990,4990,200
|
|
20241101,141300,283606820,4990,4990,4990,4990,1935
|
|
20241101,141200,273951170,4990,4990,4990,4990,0
|
|
20241101,141100,273951170,4990,4990,4990,4990,200
|
|
20241101,141000,272953170,4995,4995,4995,4995,51
|
|
20241101,140900,272698425,4995,5000,5000,4995,2763
|
|
20241101,140800,258888245,5010,5010,5010,5010,0
|
|
20241101,140700,258888245,5010,5010,5010,5010,0
|
|
20241101,140600,258888245,5010,5010,5010,5010,0
|
|
20241101,140500,258888245,5010,5010,5010,5010,0
|
|
20241101,140400,258888245,5010,5010,5010,5010,50
|
|
20241101,140300,258637745,5010,5010,5010,5010,0
|
|
20241101,140200,258637745,5010,5010,5010,5010,0
|
|
20241101,140100,258637745,5010,5010,5010,5010,0
|
|
20241101,140000,258637745,5010,5010,5010,5010,1
|
|
20241101,135900,258632735,5010,5010,5010,5010,0
|
|
20241101,135800,258632735,5010,5010,5010,5010,0
|
|
20241101,135700,258632735,5010,5010,5010,5000,165
|
|
20241101,135600,257807705,5030,5030,5030,5030,0
|
|
20241101,135500,257807705,5030,5030,5030,5030,0
|
|
20241101,135400,257807705,5030,5030,5030,5030,0
|
|
20241101,135300,257807705,5030,5030,5030,5030,0
|
|
20241101,135200,257807705,5030,5030,5030,5030,0
|
|
20241101,135100,257807705,5030,5030,5030,5030,0
|
|
20241101,135000,257807705,5030,5030,5030,5030,0
|
|
20241101,134900,257807705,5030,5030,5030,5030,0
|
|
20241101,134800,257807705,5030,5030,5030,5030,0
|
|
20241101,134700,257807705,5030,5030,5030,5030,0
|
|
20241101,134600,257807705,5030,5030,5030,5030,0
|
|
20241101,134500,257807705,5030,5030,5030,5030,0
|
|
20241101,134400,257807705,5030,5030,5030,5030,0
|
|
20241101,134300,257807705,5030,5030,5030,5030,0
|
|
20241101,134200,257807705,5030,5030,5030,5030,0
|
|
20241101,134100,257807705,5030,5030,5030,5030,1
|
|
20241101,134000,257802675,5000,5000,5000,5000,0
|
|
20241101,133900,257802675,5000,5000,5000,5000,0
|
|
20241101,133800,257802675,5000,5010,5010,5000,126
|
|
20241101,133700,257171905,5010,5010,5010,5010,0
|
|
20241101,133600,257171905,5010,5010,5010,5010,0
|
|
20241101,133500,257171905,5010,5010,5010,5010,0
|
|
20241101,133400,257171905,5010,5010,5010,5010,0
|
|
20241101,133300,257171905,5010,5010,5010,5010,0
|
|
20241101,133200,257171905,5010,5010,5010,5010,0
|
|
20241101,133100,257171905,5010,5010,5010,5010,0
|
|
20241101,133000,257171905,5010,5010,5010,5010,0
|
|
20241101,132900,257171905,5010,5010,5010,5010,0
|
|
20241101,132800,257171905,5010,5010,5010,5010,0
|
|
20241101,132700,257171905,5010,5020,5040,5010,272
|
|
20241101,132600,255802985,5030,5030,5030,5030,0
|
|
20241101,132500,255802985,5030,5030,5030,5030,0
|
|
20241101,132400,255802985,5030,5030,5030,5030,0
|
|
20241101,132300,255802985,5030,5030,5030,5030,0
|
|
20241101,132200,255802985,5030,5030,5030,5030,0
|
|
20241101,132100,255802985,5030,5030,5030,5030,0
|
|
20241101,132000,255802985,5030,5030,5030,5030,0
|
|
20241101,131900,255802985,5030,5030,5030,5030,0
|
|
20241101,131800,255802985,5030,5030,5030,5030,0
|
|
20241101,131700,255802985,5030,5030,5030,5030,0
|
|
20241101,131600,255802985,5030,5030,5030,5030,0
|
|
20241101,131500,255802985,5030,5030,5030,5030,0
|
|
20241101,131400,255802985,5030,5030,5030,5030,0
|
|
20241101,131300,255802985,5030,5030,5030,5030,0
|
|
20241101,131200,255802985,5030,5030,5030,5030,0
|
|
20241101,131100,255802985,5030,5030,5030,5030,0
|
|
20241101,131000,255802985,5030,5030,5030,5030,0
|
|
20241101,130900,255802985,5030,5030,5030,5030,0
|
|
20241101,130800,255802985,5030,5030,5030,5030,0
|
|
20241101,130700,255802985,5030,5030,5030,5030,0
|
|
20241101,130600,255802985,5030,5030,5030,5030,0
|
|
20241101,130500,255802985,5030,5030,5030,5030,0
|
|
20241101,130400,255802985,5030,5030,5030,5030,0
|
|
20241101,130300,255802985,5030,5030,5030,5030,0
|
|
20241101,130200,255802985,5030,5030,5030,5030,0
|
|
20241101,130100,255802985,5030,5030,5030,5030,0
|
|
20241101,130000,255802985,5030,5030,5030,5030,0
|
|
20241101,125900,255802985,5030,5030,5030,5030,0
|
|
20241101,125800,255802985,5030,5030,5030,5030,0
|
|
20241101,125700,255802985,5030,5030,5030,5030,0
|
|
20241101,125600,255802985,5030,5030,5030,5030,0
|
|
20241101,125500,255802985,5030,5030,5030,5030,0
|
|
20241101,125400,255802985,5030,5030,5030,5030,0
|
|
20241101,125300,255802985,5030,5030,5030,5030,2
|
|
20241101,125200,255792925,5030,5030,5030,5030,0
|
|
20241101,125100,255792925,5030,5030,5030,5030,20
|
|
20241101,125000,255692325,5000,5000,5000,5000,0
|
|
20241101,124900,255692325,5000,5000,5000,5000,0
|
|
20241101,124800,255692325,5000,5000,5000,5000,0
|
|
20241101,124700,255692325,5000,5000,5000,5000,0
|
|
20241101,124600,255692325,5000,5000,5000,5000,0
|
|
20241101,124500,255692325,5000,5000,5000,5000,0
|
|
20241101,124400,255692325,5000,5000,5000,5000,0
|
|
20241101,124300,255692325,5000,5000,5000,5000,0
|
|
20241101,124200,255692325,5000,5000,5000,5000,0
|
|
20241101,124100,255692325,5000,5000,5000,5000,0
|
|
20241101,124000,255692325,5000,5000,5000,5000,0
|
|
20241101,123900,255692325,5000,5000,5000,5000,0
|
|
20241101,123800,255692325,5000,5000,5000,5000,0
|
|
20241101,123700,255692325,5000,5000,5000,5000,0
|
|
20241101,123600,255692325,5000,5000,5000,5000,0
|
|
20241101,123500,255692325,5000,5000,5000,5000,0
|
|
20241101,123400,255692325,5000,5000,5000,5000,0
|
|
20241101,123300,255692325,5000,5000,5000,5000,0
|
|
20241101,123200,255692325,5000,5000,5000,5000,0
|
|
20241101,123100,255692325,5000,5000,5000,5000,0
|
|
20241101,123000,255692325,5000,5000,5000,5000,0
|
|
20241101,122900,255692325,5000,5000,5000,5000,0
|
|
20241101,122800,255692325,5000,5000,5000,5000,0
|
|
20241101,122700,255692325,5000,5000,5000,5000,22
|
|
20241101,122600,255582325,5000,5010,5010,5000,21
|
|
20241101,122500,255477305,5000,5000,5000,5000,0
|
|
20241101,122400,255477305,5000,5000,5000,5000,0
|
|
20241101,122300,255477305,5000,5000,5000,5000,0
|
|
20241101,122200,255477305,5000,5000,5000,5000,0
|
|
20241101,122100,255477305,5000,5010,5010,5000,400
|
|
20241101,122000,253477245,5010,5010,5010,5010,300
|
|
20241101,121900,251974245,5010,5010,5010,5010,600
|
|
20241101,121800,248968245,5010,5010,5010,5010,230
|
|
20241101,121700,247815945,5010,5010,5010,5010,0
|
|
20241101,121600,247815945,5010,5010,5010,5010,0
|
|
20241101,121500,247815945,5010,5010,5010,5010,0
|
|
20241101,121400,247815945,5010,5010,5010,5010,50
|
|
20241101,121300,247565445,5030,5030,5030,5030,0
|
|
20241101,121200,247565445,5030,5030,5030,5030,0
|
|
20241101,121100,247565445,5030,5030,5030,5030,0
|
|
20241101,121000,247565445,5030,5040,5040,5030,63
|
|
20241101,120900,247248295,5030,5030,5030,5030,50
|
|
20241101,120800,246996795,5030,5030,5030,5030,0
|
|
20241101,120700,246996795,5030,5030,5030,5030,0
|
|
20241101,120600,246996795,5030,5030,5030,5030,0
|
|
20241101,120500,246996795,5030,5030,5030,5030,0
|
|
20241101,120400,246996795,5030,5030,5030,5030,0
|
|
20241101,120300,246996795,5030,5030,5030,5030,0
|
|
20241101,120200,246996795,5030,5030,5030,5030,0
|
|
20241101,120100,246996795,5030,5030,5030,5030,0
|
|
20241101,120000,246996795,5030,5030,5030,5030,0
|
|
20241101,115900,246996795,5030,5030,5030,5030,0
|
|
20241101,115800,246996795,5030,5030,5030,5030,0
|
|
20241101,115700,246996795,5030,5030,5030,5030,0
|
|
20241101,115600,246996795,5030,5030,5030,5030,0
|
|
20241101,115500,246996795,5030,5030,5030,5030,1
|
|
20241101,115400,246991765,5040,5040,5040,5040,0
|
|
20241101,115300,246991765,5040,5040,5040,5040,0
|
|
20241101,115200,246991765,5040,5040,5040,5040,0
|
|
20241101,115100,246991765,5040,5040,5040,5040,1
|
|
20241101,115000,246986725,5030,5030,5030,5030,0
|
|
20241101,114900,246986725,5030,5030,5030,5030,0
|
|
20241101,114800,246986725,5030,5030,5030,5030,0
|
|
20241101,114700,246986725,5030,5030,5030,5030,0
|
|
20241101,114600,246986725,5030,5030,5030,5030,0
|
|
20241101,114500,246986725,5030,5030,5030,5030,0
|
|
20241101,114400,246986725,5030,5030,5030,5030,0
|
|
20241101,114300,246986725,5030,5030,5030,5030,0
|
|
20241101,114200,246986725,5030,5030,5030,5030,101
|
|
20241101,114100,246478695,5040,5040,5040,5040,2
|
|
20241101,114000,246468615,5040,5040,5040,5040,0
|
|
20241101,113900,246468615,5040,5040,5040,5040,0
|
|
20241101,113800,246468615,5040,5040,5040,5040,0
|
|
20241101,113700,246468615,5040,5040,5040,5040,1
|
|
20241101,113600,246463575,5030,5030,5030,5030,1621
|
|
20241101,113500,238309945,5030,5030,5030,5030,0
|
|
20241101,113400,238309945,5030,5030,5030,5030,0
|
|
20241101,113300,238309945,5030,5030,5030,5030,0
|
|
20241101,113200,238309945,5030,4990,5030,4990,452
|
|
20241101,113100,236054425,4985,5010,5020,4985,448
|
|
20241101,113000,233815115,4985,4985,4985,4980,5170
|
|
20241101,112900,208042765,4990,4995,4995,4990,5000
|
|
20241101,112800,183092725,4995,4995,4995,4995,0
|
|
20241101,112700,183092725,4995,5010,5010,4995,5000
|
|
20241101,112600,158116440,5020,5020,5020,5020,0
|
|
20241101,112500,158116440,5020,5020,5020,5020,47
|
|
20241101,112400,157880500,5020,5020,5020,5020,4
|
|
20241101,112300,157860420,5040,5040,5040,5040,2
|
|
20241101,112200,157850340,5040,5040,5040,5040,0
|
|
20241101,112100,157850340,5040,5020,5040,5020,2
|
|
20241101,112000,157840280,5000,5000,5000,5000,0
|
|
20241101,111900,157840280,5000,5000,5000,5000,0
|
|
20241101,111800,157840280,5000,5000,5000,5000,0
|
|
20241101,111700,157840280,5000,5000,5000,5000,0
|
|
20241101,111600,157840280,5000,5000,5000,5000,0
|
|
20241101,111500,157840280,5000,5000,5000,5000,232
|
|
20241101,111400,156680280,5040,5040,5040,5040,0
|
|
20241101,111300,156680280,5040,5010,5040,5010,135
|
|
20241101,111200,156002120,5000,5000,5000,5000,0
|
|
20241101,111100,156002120,5000,5000,5000,5000,1
|
|
20241101,111000,155997120,5000,5000,5000,5000,0
|
|
20241101,110900,155997120,5000,5000,5000,5000,3000
|
|
20241101,110800,140997120,5020,5020,5020,5020,0
|
|
20241101,110700,140997120,5020,5020,5020,5020,31
|
|
20241101,110600,140841500,5000,5000,5000,5000,997
|
|
20241101,110500,135856500,5020,5020,5020,5020,0
|
|
20241101,110400,135856500,5020,5020,5020,5020,0
|
|
20241101,110300,135856500,5020,5000,5020,5000,2
|
|
20241101,110200,135846480,5020,5020,5020,5020,1
|
|
20241101,110100,135841460,5020,5020,5020,5020,0
|
|
20241101,110000,135841460,5020,5020,5020,5020,0
|
|
20241101,105900,135841460,5020,5020,5020,5020,0
|
|
20241101,105800,135841460,5020,5020,5020,5020,0
|
|
20241101,105700,135841460,5020,5020,5020,5020,0
|
|
20241101,105600,135841460,5020,5020,5020,5020,0
|
|
20241101,105500,135841460,5020,5020,5020,5020,1
|
|
20241101,105400,135836440,5020,5020,5020,5020,0
|
|
20241101,105300,135836440,5020,5020,5020,5020,5
|
|
20241101,105200,135811340,5000,5010,5010,5000,1204
|
|
20241101,105100,129791090,5030,5030,5030,5030,0
|
|
20241101,105000,129791090,5030,5030,5030,5030,0
|
|
20241101,104900,129791090,5030,5030,5030,5030,0
|
|
20241101,104800,129791090,5030,5030,5030,5030,24
|
|
20241101,104700,129670370,5010,5010,5010,5010,0
|
|
20241101,104600,129670370,5010,5010,5010,5010,0
|
|
20241101,104500,129670370,5010,5010,5010,5010,31
|
|
20241101,104400,129515060,5020,5020,5020,5020,1
|
|
20241101,104300,129510040,5000,5000,5000,5000,0
|
|
20241101,104200,129510040,5000,5000,5000,5000,0
|
|
20241101,104100,129510040,5000,5000,5000,5000,0
|
|
20241101,104000,129510040,5000,5000,5000,5000,0
|
|
20241101,103900,129510040,5000,5000,5000,5000,0
|
|
20241101,103800,129510040,5000,5000,5000,5000,3777
|
|
20241101,103700,110625040,4995,4995,4995,4995,0
|
|
20241101,103600,110625040,4995,5000,5000,4995,225
|
|
20241101,103500,109500050,5020,5020,5020,5020,0
|
|
20241101,103400,109500050,5020,5020,5020,5000,17
|
|
20241101,103300,109415010,5020,5010,5020,5010,2
|
|
20241101,103200,109404980,5010,5010,5010,5010,20
|
|
20241101,103100,109304780,5020,5020,5020,5020,5
|
|
20241101,103000,109279680,5020,5010,5020,5010,4
|
|
20241101,102900,109259630,5000,5000,5000,5000,0
|
|
20241101,102800,109259630,5000,5000,5000,5000,0
|
|
20241101,102700,109259630,5000,5000,5000,5000,1000
|
|
20241101,102600,104259630,5010,5010,5010,5010,23
|
|
20241101,102500,104144400,5010,5010,5010,5010,0
|
|
20241101,102400,104144400,5010,5010,5010,5010,0
|
|
20241101,102300,104144400,5010,5010,5010,5010,0
|
|
20241101,102200,104144400,5010,5010,5010,5010,204
|
|
20241101,102100,103122360,5010,5010,5010,5010,0
|
|
20241101,102000,103122360,5010,5010,5010,5010,0
|
|
20241101,101900,103122360,5010,5010,5010,5010,1
|
|
20241101,101800,103117350,5000,5000,5000,5000,196
|
|
20241101,101700,102137350,5000,5000,5000,5000,2
|
|
20241101,101600,102127350,4990,5000,5000,4990,793
|
|
20241101,101500,98169930,5000,5000,5000,5000,2
|
|
20241101,101400,98159930,4990,4990,4990,4990,0
|
|
20241101,101300,98159930,4990,4990,4990,4990,0
|
|
20241101,101200,98159930,4990,5000,5000,4990,2178
|
|
20241101,101100,87283100,5010,5010,5010,5010,0
|
|
20241101,101000,87283100,5010,5020,5020,5010,33
|
|
20241101,100900,87117520,5030,5030,5030,5030,0
|
|
20241101,100800,87117520,5030,5030,5030,5030,6
|
|
20241101,100700,87087340,5000,5000,5000,5000,0
|
|
20241101,100600,87087340,5000,5010,5010,5000,124
|
|
20241101,100500,86467270,5020,5020,5020,5020,1
|
|
20241101,100400,86462250,5030,5030,5030,5030,0
|
|
20241101,100300,86462250,5030,5030,5030,5030,0
|
|
20241101,100200,86462250,5030,5030,5030,5030,7
|
|
20241101,100100,86427040,5030,5030,5030,5030,0
|
|
20241101,100000,86427040,5030,5030,5030,5030,0
|
|
20241101,095900,86427040,5030,5030,5030,5030,200
|
|
20241101,095800,85421040,5030,5030,5030,5030,13
|
|
20241101,095700,85355650,5030,5030,5030,5030,0
|
|
20241101,095600,85355650,5030,5030,5030,5030,0
|
|
20241101,095500,85355650,5030,5030,5030,5030,0
|
|
20241101,095400,85355650,5030,5030,5030,5030,1
|
|
20241101,095300,85350620,5030,5030,5030,5030,0
|
|
20241101,095200,85350620,5030,5030,5030,5030,1
|
|
20241101,095100,85345590,5000,5020,5020,5000,500
|
|
20241101,095000,82843140,5020,5020,5020,5020,0
|
|
20241101,094900,82843140,5020,5020,5020,5020,0
|
|
20241101,094800,82843140,5020,5020,5020,5020,0
|
|
20241101,094700,82843140,5020,5020,5020,5020,0
|
|
20241101,094600,82843140,5020,5020,5020,5020,5
|
|
20241101,094500,82818040,5020,5020,5020,5020,81
|
|
20241101,094400,82411420,5020,5000,5020,5000,11
|
|
20241101,094300,82356220,5020,5020,5020,5020,0
|
|
20241101,094200,82356220,5020,5000,5020,5000,104
|
|
20241101,094100,81836140,5000,5000,5000,5000,1
|
|
20241101,094000,81831140,5020,5020,5020,5020,0
|
|
20241101,093900,81831140,5020,5020,5020,5020,19
|
|
20241101,093800,81735760,5000,5010,5010,5000,5019
|
|
20241101,093700,56639460,5040,5040,5040,5040,1
|
|
20241101,093600,56634420,5040,5040,5040,5040,0
|
|
20241101,093500,56634420,5040,5040,5040,5040,2
|
|
20241101,093400,56624340,5030,5010,5030,5010,199
|
|
20241101,093300,55627310,5010,5010,5010,5010,100
|
|
20241101,093200,55126310,5000,5040,5040,5000,5050
|
|
20241101,093100,29852910,5030,5030,5030,5030,3
|
|
20241101,093000,29837820,5030,5030,5030,5030,297
|
|
20241101,092900,28343910,5040,5040,5040,5040,1
|
|
20241101,092800,28338870,5020,5020,5020,5020,0
|
|
20241101,092700,28338870,5020,5030,5030,5020,281
|
|
20241101,092600,26926360,5030,5030,5030,5030,0
|
|
20241101,092500,26926360,5030,5020,5030,5020,8
|
|
20241101,092400,26886140,5070,5020,5070,5020,101
|
|
20241101,092300,26379070,5030,5030,5030,5030,1
|
|
20241101,092200,26374040,5010,5010,5010,5010,0
|
|
20241101,092100,26374040,5010,5070,5070,5010,1661
|
|
20241101,092000,18019680,5070,5070,5070,5070,0
|
|
20241101,091900,18019680,5070,5070,5070,5070,0
|
|
20241101,091800,18019680,5070,5070,5070,5070,47
|
|
20241101,091700,17781390,5060,5060,5060,5060,438
|
|
20241101,091600,15565110,5070,5070,5070,5070,0
|
|
20241101,091500,15565110,5070,5070,5070,5070,0
|
|
20241101,091400,15565110,5070,5070,5070,5070,30
|
|
20241101,091300,15413010,5070,5070,5070,5070,1
|
|
20241101,091200,15407940,5070,5070,5070,5070,0
|
|
20241101,091100,15407940,5070,5070,5070,5070,1
|
|
20241101,091000,15402870,5060,5060,5060,5060,0
|
|
20241101,090900,15402870,5060,5060,5060,5060,370
|
|
20241101,090800,13530670,5050,5060,5060,5050,10
|
|
20241101,090700,13480120,5050,5050,5050,5050,0
|
|
20241101,090600,13480120,5050,5070,5070,5050,206
|
|
20241101,090500,12438160,5060,5070,5070,5060,177
|
|
20241101,090400,11542520,5070,5070,5070,5070,273
|
|
20241101,090300,10158410,5070,5060,5070,5060,19
|
|
20241101,090200,10062170,5060,5090,5090,5060,1804
|
|
20241101,090100,916810,5090,5090,5090,5090,132
|
|
20241101,090000,244930,5110,5100,5110,5100,48
|