603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190000,163298185,5050,5050,5050,5050,1367
|
|
20241104,185900,163298185,5050,5050,5050,5050,0
|
|
20241104,185800,163298185,5050,5050,5050,5050,0
|
|
20241104,185700,163298185,5050,5050,5050,5050,0
|
|
20241104,185600,163298185,5050,5050,5050,5050,0
|
|
20241104,185500,163298185,5050,5050,5050,5050,0
|
|
20241104,185400,163298185,5050,5050,5050,5050,0
|
|
20241104,185300,163298185,5050,5050,5050,5050,0
|
|
20241104,185200,163298185,5050,5050,5050,5050,0
|
|
20241104,185100,163298185,5050,5050,5050,5050,0
|
|
20241104,185000,163298185,5050,5050,5050,5050,0
|
|
20241104,184900,163298185,5050,5050,5050,5050,0
|
|
20241104,184800,163298185,5050,5050,5050,5050,0
|
|
20241104,184700,163298185,5050,5050,5050,5050,0
|
|
20241104,184600,163298185,5050,5050,5050,5050,0
|
|
20241104,184500,163298185,5050,5050,5050,5050,0
|
|
20241104,184400,163298185,5050,5050,5050,5050,0
|
|
20241104,184300,163298185,5050,5050,5050,5050,0
|
|
20241104,184200,163298185,5050,5050,5050,5050,0
|
|
20241104,184100,163298185,5050,5050,5050,5050,0
|
|
20241104,184000,163298185,5050,5050,5050,5050,0
|
|
20241104,183900,163298185,5050,5050,5050,5050,0
|
|
20241104,183800,163298185,5050,5050,5050,5050,0
|
|
20241104,183700,163298185,5050,5050,5050,5050,0
|
|
20241104,183600,163298185,5050,5050,5050,5050,0
|
|
20241104,183500,163298185,5050,5050,5050,5050,0
|
|
20241104,183400,163298185,5050,5050,5050,5050,0
|
|
20241104,183300,163298185,5050,5050,5050,5050,0
|
|
20241104,183200,163298185,5050,5050,5050,5050,0
|
|
20241104,183100,163298185,5050,5050,5050,5050,0
|
|
20241104,183000,163298185,5050,5050,5050,5050,1367
|
|
20241104,182900,163298185,5050,5050,5050,5050,0
|
|
20241104,182800,163298185,5050,5050,5050,5050,0
|
|
20241104,182700,163298185,5050,5050,5050,5050,0
|
|
20241104,182600,163298185,5050,5050,5050,5050,0
|
|
20241104,182500,163298185,5050,5050,5050,5050,0
|
|
20241104,182400,163298185,5050,5050,5050,5050,0
|
|
20241104,182300,163298185,5050,5050,5050,5050,0
|
|
20241104,182200,163298185,5050,5050,5050,5050,0
|
|
20241104,182100,163298185,5050,5050,5050,5050,0
|
|
20241104,182000,163298185,5050,5050,5050,5050,0
|
|
20241104,181900,163298185,5050,5050,5050,5050,0
|
|
20241104,181800,163298185,5050,5050,5050,5050,0
|
|
20241104,181700,163298185,5050,5050,5050,5050,0
|
|
20241104,181600,163298185,5050,5050,5050,5050,0
|
|
20241104,181500,163298185,5050,5050,5050,5050,0
|
|
20241104,181400,163298185,5050,5050,5050,5050,0
|
|
20241104,181300,163298185,5050,5050,5050,5050,0
|
|
20241104,181200,163298185,5050,5050,5050,5050,0
|
|
20241104,181100,163298185,5050,5050,5050,5050,0
|
|
20241104,181000,163298185,5050,5050,5050,5050,0
|
|
20241104,180900,163298185,5050,5050,5050,5050,0
|
|
20241104,180800,163298185,5050,5050,5050,5050,0
|
|
20241104,180700,163298185,5050,5050,5050,5050,0
|
|
20241104,180600,163298185,5050,5050,5050,5050,0
|
|
20241104,180500,163298185,5050,5050,5050,5050,0
|
|
20241104,180400,163298185,5050,5050,5050,5050,0
|
|
20241104,180300,163298185,5050,5050,5050,5050,0
|
|
20241104,180200,163298185,5050,5050,5050,5050,0
|
|
20241104,180100,163298185,5050,5050,5050,5050,0
|
|
20241104,180000,163298185,5050,5050,5050,5050,1367
|
|
20241104,175900,163298185,5050,5050,5050,5050,0
|
|
20241104,175800,163298185,5050,5050,5050,5050,0
|
|
20241104,175700,163298185,5050,5050,5050,5050,0
|
|
20241104,175600,163298185,5050,5050,5050,5050,0
|
|
20241104,175500,163298185,5050,5050,5050,5050,0
|
|
20241104,175400,163298185,5050,5050,5050,5050,0
|
|
20241104,175300,163298185,5050,5050,5050,5050,0
|
|
20241104,175200,163298185,5050,5050,5050,5050,0
|
|
20241104,175100,163298185,5050,5050,5050,5050,0
|
|
20241104,175000,163298185,5050,5050,5050,5050,0
|
|
20241104,174900,163298185,5050,5050,5050,5050,0
|
|
20241104,174800,163298185,5050,5050,5050,5050,0
|
|
20241104,174700,163298185,5050,5050,5050,5050,0
|
|
20241104,174600,163298185,5050,5050,5050,5050,0
|
|
20241104,174500,163298185,5050,5050,5050,5050,0
|
|
20241104,174400,163298185,5050,5050,5050,5050,0
|
|
20241104,174300,163298185,5050,5050,5050,5050,0
|
|
20241104,174200,163298185,5050,5050,5050,5050,0
|
|
20241104,174100,163298185,5050,5050,5050,5050,0
|
|
20241104,174000,163298185,5050,5050,5050,5050,0
|
|
20241104,173900,163298185,5050,5050,5050,5050,0
|
|
20241104,173800,163298185,5050,5050,5050,5050,0
|
|
20241104,173700,163298185,5050,5050,5050,5050,0
|
|
20241104,173600,163298185,5050,5050,5050,5050,0
|
|
20241104,173500,163298185,5050,5050,5050,5050,0
|
|
20241104,173400,163298185,5050,5050,5050,5050,0
|
|
20241104,173300,163298185,5050,5050,5050,5050,0
|
|
20241104,173200,163298185,5050,5050,5050,5050,0
|
|
20241104,173100,163298185,5050,5050,5050,5050,0
|
|
20241104,173000,163298185,5050,5050,5050,5050,1367
|
|
20241104,172900,163298185,5050,5050,5050,5050,0
|
|
20241104,172800,163298185,5050,5050,5050,5050,0
|
|
20241104,172700,163298185,5050,5050,5050,5050,0
|
|
20241104,172600,163298185,5050,5050,5050,5050,0
|
|
20241104,172500,163298185,5050,5050,5050,5050,0
|
|
20241104,172400,163298185,5050,5050,5050,5050,0
|
|
20241104,172300,163298185,5050,5050,5050,5050,0
|
|
20241104,172200,163298185,5050,5050,5050,5050,0
|
|
20241104,172100,163298185,5050,5050,5050,5050,0
|
|
20241104,172000,163298185,5050,5050,5050,5050,0
|
|
20241104,171900,163298185,5050,5050,5050,5050,0
|
|
20241104,171800,163298185,5050,5050,5050,5050,0
|
|
20241104,171700,163298185,5050,5050,5050,5050,0
|
|
20241104,171600,163298185,5050,5050,5050,5050,0
|
|
20241104,171500,163298185,5050,5050,5050,5050,0
|
|
20241104,171400,163298185,5050,5050,5050,5050,0
|
|
20241104,171300,163298185,5050,5050,5050,5050,0
|
|
20241104,171200,163298185,5050,5050,5050,5050,0
|
|
20241104,171100,163298185,5050,5050,5050,5050,0
|
|
20241104,171000,163298185,5050,5050,5050,5050,0
|
|
20241104,170900,163298185,5050,5050,5050,5050,0
|
|
20241104,170800,163298185,5050,5050,5050,5050,0
|
|
20241104,170700,163298185,5050,5050,5050,5050,0
|
|
20241104,170600,163298185,5050,5050,5050,5050,0
|
|
20241104,170500,163298185,5050,5050,5050,5050,0
|
|
20241104,170400,163298185,5050,5050,5050,5050,0
|
|
20241104,170300,163298185,5050,5050,5050,5050,0
|
|
20241104,170200,163298185,5050,5050,5050,5050,0
|
|
20241104,170100,163298185,5050,5050,5050,5050,0
|
|
20241104,170000,163298185,5050,5050,5050,5050,1367
|
|
20241104,165900,163298185,5050,5050,5050,5050,0
|
|
20241104,165800,163298185,5050,5050,5050,5050,0
|
|
20241104,165700,163298185,5050,5050,5050,5050,0
|
|
20241104,165600,163298185,5050,5050,5050,5050,0
|
|
20241104,165500,163298185,5050,5050,5050,5050,0
|
|
20241104,165400,163298185,5050,5050,5050,5050,0
|
|
20241104,165300,163298185,5050,5050,5050,5050,0
|
|
20241104,165200,163298185,5050,5050,5050,5050,0
|
|
20241104,165100,163298185,5050,5050,5050,5050,0
|
|
20241104,165000,163298185,5050,5050,5050,5050,0
|
|
20241104,164900,163298185,5050,5050,5050,5050,0
|
|
20241104,164800,163298185,5050,5050,5050,5050,0
|
|
20241104,164700,163298185,5050,5050,5050,5050,0
|
|
20241104,164600,163298185,5050,5050,5050,5050,0
|
|
20241104,164500,163298185,5050,5050,5050,5050,0
|
|
20241104,164400,163298185,5050,5050,5050,5050,0
|
|
20241104,164300,163298185,5050,5050,5050,5050,0
|
|
20241104,164200,163298185,5050,5050,5050,5050,0
|
|
20241104,164100,163298185,5050,5050,5050,5050,0
|
|
20241104,164000,163298185,5050,5050,5050,5050,0
|
|
20241104,163900,163298185,5050,5050,5050,5050,0
|
|
20241104,163800,163298185,5050,5050,5050,5050,0
|
|
20241104,163700,163298185,5050,5050,5050,5050,0
|
|
20241104,163600,163298185,5050,5050,5050,5050,0
|
|
20241104,163500,163298185,5050,5050,5050,5050,0
|
|
20241104,163400,163298185,5050,5050,5050,5050,0
|
|
20241104,163300,163298185,5050,5050,5050,5050,0
|
|
20241104,163200,163298185,5050,5050,5050,5050,0
|
|
20241104,163100,163298185,5050,5050,5050,5050,0
|
|
20241104,163000,163298185,5050,5050,5050,5050,1367
|
|
20241104,162900,163298185,5050,5050,5050,5050,0
|
|
20241104,162800,163298185,5050,5050,5050,5050,0
|
|
20241104,162700,163298185,5050,5050,5050,5050,0
|
|
20241104,162600,163298185,5050,5050,5050,5050,0
|
|
20241104,162500,163298185,5050,5050,5050,5050,0
|
|
20241104,162400,163298185,5050,5050,5050,5050,0
|
|
20241104,162300,163298185,5050,5050,5050,5050,0
|
|
20241104,162200,163298185,5050,5050,5050,5050,0
|
|
20241104,162100,163298185,5050,5050,5050,5050,0
|
|
20241104,162000,163298185,5050,5050,5050,5050,0
|
|
20241104,161900,163298185,5050,5050,5050,5050,0
|
|
20241104,161800,163298185,5050,5050,5050,5050,0
|
|
20241104,161700,163298185,5050,5050,5050,5050,0
|
|
20241104,161600,163298185,5050,5050,5050,5050,0
|
|
20241104,161500,163298185,5050,5050,5050,5050,0
|
|
20241104,161400,163298185,5050,5050,5050,5050,0
|
|
20241104,161300,163298185,5050,5050,5050,5050,0
|
|
20241104,161200,163298185,5050,5050,5050,5050,0
|
|
20241104,161100,163298185,5050,5050,5050,5050,0
|
|
20241104,161000,163298185,5050,5050,5050,5050,0
|
|
20241104,160900,163298185,5050,5050,5050,5050,0
|
|
20241104,160800,163298185,5050,5050,5050,5050,0
|
|
20241104,160700,163298185,5050,5050,5050,5050,0
|
|
20241104,160600,163298185,5050,5050,5050,5050,0
|
|
20241104,160500,163298185,5050,5050,5050,5050,0
|
|
20241104,160400,163298185,5050,5050,5050,5050,0
|
|
20241104,160300,163298185,5050,5050,5050,5050,0
|
|
20241104,160200,163298185,5050,5050,5050,5050,0
|
|
20241104,160100,163298185,5050,5050,5050,5050,0
|
|
20241104,160000,163298185,5050,5050,5050,5050,1367
|
|
20241104,155900,163298185,5050,5050,5050,5050,0
|
|
20241104,155800,163298185,5050,5050,5050,5050,0
|
|
20241104,155700,163298185,5050,5050,5050,5050,0
|
|
20241104,155600,163298185,5050,5050,5050,5050,0
|
|
20241104,155500,163298185,5050,5050,5050,5050,0
|
|
20241104,155400,163298185,5050,5050,5050,5050,0
|
|
20241104,155300,163298185,5050,5050,5050,5050,0
|
|
20241104,155200,163298185,5050,5050,5050,5050,0
|
|
20241104,155100,163298185,5050,5050,5050,5050,0
|
|
20241104,155000,163298185,5050,5050,5050,5050,0
|
|
20241104,154900,163298185,5050,5050,5050,5050,0
|
|
20241104,154800,163298185,5050,5050,5050,5050,0
|
|
20241104,154700,163298185,5050,5050,5050,5050,0
|
|
20241104,154600,163298185,5050,5050,5050,5050,0
|
|
20241104,154500,163298185,5050,5050,5050,5050,0
|
|
20241104,154400,163298185,5050,5050,5050,5050,0
|
|
20241104,154300,163298185,5050,5050,5050,5050,0
|
|
20241104,154200,163298185,5050,5050,5050,5050,0
|
|
20241104,154100,163298185,5050,5050,5050,5050,0
|
|
20241104,154000,163298185,5050,5050,5050,5050,0
|
|
20241104,153900,163298185,5050,5050,5050,5050,0
|
|
20241104,153800,163298185,5050,5050,5050,5050,0
|
|
20241104,153700,163298185,5050,5050,5050,5050,0
|
|
20241104,153600,163298185,5050,5050,5050,5050,0
|
|
20241104,153500,163298185,5050,5050,5050,5050,0
|
|
20241104,153400,163298185,5050,5050,5050,5050,0
|
|
20241104,153300,163298185,5050,5050,5050,5050,0
|
|
20241104,153200,163298185,5050,5050,5050,5050,0
|
|
20241104,153100,163298185,5050,5050,5050,5050,0
|
|
20241104,153000,163298185,5050,5050,5050,5050,2734
|
|
20241104,152900,156394835,5020,5020,5020,5020,0
|
|
20241104,152800,156394835,5020,5020,5020,5020,0
|
|
20241104,152700,156394835,5020,5020,5020,5020,0
|
|
20241104,152600,156394835,5020,5020,5020,5020,0
|
|
20241104,152500,156394835,5020,5020,5020,5020,0
|
|
20241104,152400,156394835,5020,5020,5020,5020,0
|
|
20241104,152300,156394835,5020,5020,5020,5020,0
|
|
20241104,152200,156394835,5020,5020,5020,5020,0
|
|
20241104,152100,156394835,5020,5020,5020,5020,0
|
|
20241104,152000,156394835,5020,5020,5020,5020,0
|
|
20241104,151900,156394835,5020,5020,5020,5020,1
|
|
20241104,151800,156389815,5040,5040,5040,5040,22
|
|
20241104,151700,156278935,5050,5040,5050,5040,55
|
|
20241104,151600,156001685,5020,5020,5020,5020,2
|
|
20241104,151500,155991645,5050,5050,5050,5050,0
|
|
20241104,151400,155991645,5050,5050,5050,5050,0
|
|
20241104,151300,155991645,5050,5050,5050,5050,28
|
|
20241104,151200,155850245,5050,5050,5050,5050,5
|
|
20241104,151100,155824995,5020,5020,5020,5020,90
|
|
20241104,151000,155373195,5050,5020,5050,5020,5
|
|
20241104,150900,155348015,5050,5050,5050,5050,0
|
|
20241104,150800,155348015,5050,5050,5050,5050,0
|
|
20241104,150700,155348015,5050,5050,5050,5050,0
|
|
20241104,150600,155348015,5050,5050,5050,5050,0
|
|
20241104,150500,155348015,5050,5050,5050,5050,0
|
|
20241104,150400,155348015,5050,5050,5050,5050,0
|
|
20241104,150300,155348015,5050,5050,5050,5050,0
|
|
20241104,150200,155348015,5050,5050,5050,5050,0
|
|
20241104,150100,155348015,5050,5050,5050,5050,0
|
|
20241104,150000,155348015,5050,5040,5050,5040,105
|
|
20241104,145900,154818765,5050,5050,5050,5050,0
|
|
20241104,145800,154818765,5050,5050,5050,5050,1
|
|
20241104,145700,154813715,5050,5050,5050,5050,0
|
|
20241104,145600,154813715,5050,5050,5050,5050,0
|
|
20241104,145500,154813715,5050,5050,5050,5050,0
|
|
20241104,145400,154813715,5050,5050,5050,5050,0
|
|
20241104,145300,154813715,5050,5050,5050,5050,0
|
|
20241104,145200,154813715,5050,5050,5050,5050,20
|
|
20241104,145100,154712715,5050,5050,5050,5050,53
|
|
20241104,145000,154445065,5050,5040,5050,5040,107
|
|
20241104,144900,153905775,5050,5050,5050,5050,0
|
|
20241104,144800,153905775,5050,5050,5050,5050,0
|
|
20241104,144700,153905775,5050,5050,5050,5050,0
|
|
20241104,144600,153905775,5050,5050,5050,5050,0
|
|
20241104,144500,153905775,5050,5050,5050,5050,0
|
|
20241104,144400,153905775,5050,5040,5050,5040,150
|
|
20241104,144300,153149745,5020,5020,5020,5020,28
|
|
20241104,144200,153009185,5050,5050,5050,5050,0
|
|
20241104,144100,153009185,5050,5050,5050,5050,0
|
|
20241104,144000,153009185,5050,5050,5050,5050,0
|
|
20241104,143900,153009185,5050,5050,5050,5050,0
|
|
20241104,143800,153009185,5050,5050,5050,5050,0
|
|
20241104,143700,153009185,5050,5050,5050,5050,0
|
|
20241104,143600,153009185,5050,5050,5050,5050,0
|
|
20241104,143500,153009185,5050,5050,5050,5050,1
|
|
20241104,143400,153004135,5050,5050,5050,5050,3
|
|
20241104,143300,152988985,5050,5050,5050,5050,0
|
|
20241104,143200,152988985,5050,5030,5050,5030,16
|
|
20241104,143100,152908485,5030,5030,5030,5030,2
|
|
20241104,143000,152898425,5050,5050,5050,5050,0
|
|
20241104,142900,152898425,5050,5050,5050,5050,0
|
|
20241104,142800,152898425,5050,5050,5050,5050,0
|
|
20241104,142700,152898425,5050,5050,5050,5050,0
|
|
20241104,142600,152898425,5050,5050,5050,5050,0
|
|
20241104,142500,152898425,5050,5050,5050,5050,0
|
|
20241104,142400,152898425,5050,5050,5050,5050,0
|
|
20241104,142300,152898425,5050,5050,5050,5050,0
|
|
20241104,142200,152898425,5050,5050,5050,5050,0
|
|
20241104,142100,152898425,5050,5050,5050,5050,0
|
|
20241104,142000,152898425,5050,5050,5050,5050,0
|
|
20241104,141900,152898425,5050,5050,5050,5050,1
|
|
20241104,141800,152893375,5050,5050,5050,5050,0
|
|
20241104,141700,152893375,5050,5050,5050,5050,0
|
|
20241104,141600,152893375,5050,5050,5050,5050,0
|
|
20241104,141500,152893375,5050,5050,5050,5050,0
|
|
20241104,141400,152893375,5050,5050,5050,5050,0
|
|
20241104,141300,152893375,5050,5050,5050,5050,0
|
|
20241104,141200,152893375,5050,5050,5050,5050,0
|
|
20241104,141100,152893375,5050,5050,5050,5050,0
|
|
20241104,141000,152893375,5050,5050,5050,5050,0
|
|
20241104,140900,152893375,5050,5040,5050,5040,73
|
|
20241104,140800,152525425,5040,5040,5040,5040,1
|
|
20241104,140700,152520385,5040,5040,5040,5040,1
|
|
20241104,140600,152515345,5050,5050,5050,5050,0
|
|
20241104,140500,152515345,5050,5050,5050,5050,0
|
|
20241104,140400,152515345,5050,5050,5050,5050,0
|
|
20241104,140300,152515345,5050,5050,5050,5050,0
|
|
20241104,140200,152515345,5050,5050,5050,5050,5
|
|
20241104,140100,152490095,5020,5020,5020,5020,0
|
|
20241104,140000,152490095,5020,5020,5020,5020,1
|
|
20241104,135900,152485075,5030,5030,5030,5030,0
|
|
20241104,135800,152485075,5030,5030,5030,5030,0
|
|
20241104,135700,152485075,5030,5030,5030,5030,0
|
|
20241104,135600,152485075,5030,5030,5030,5030,0
|
|
20241104,135500,152485075,5030,5030,5030,5030,0
|
|
20241104,135400,152485075,5030,5030,5030,5030,0
|
|
20241104,135300,152485075,5030,5030,5030,5030,0
|
|
20241104,135200,152485075,5030,5030,5030,5030,0
|
|
20241104,135100,152485075,5030,5030,5030,5030,10
|
|
20241104,135000,152434775,5050,5050,5050,5050,0
|
|
20241104,134900,152434775,5050,5050,5050,5050,0
|
|
20241104,134800,152434775,5050,5050,5050,5050,1
|
|
20241104,134700,152429725,5050,5050,5050,5050,0
|
|
20241104,134600,152429725,5050,5050,5050,5050,0
|
|
20241104,134500,152429725,5050,5050,5050,5050,0
|
|
20241104,134400,152429725,5050,5050,5050,5050,2
|
|
20241104,134300,152419625,5050,5050,5050,5050,2
|
|
20241104,134200,152409525,5050,5050,5050,5050,1
|
|
20241104,134100,152404475,5050,5050,5050,5050,0
|
|
20241104,134000,152404475,5050,5050,5050,5050,0
|
|
20241104,133900,152404475,5050,5050,5050,5050,0
|
|
20241104,133800,152404475,5050,5050,5050,5050,0
|
|
20241104,133700,152404475,5050,5050,5050,5050,0
|
|
20241104,133600,152404475,5050,5050,5050,5050,0
|
|
20241104,133500,152404475,5050,5030,5050,5020,253
|
|
20241104,133400,151133425,5050,5050,5050,5050,0
|
|
20241104,133300,151133425,5050,5050,5050,5050,0
|
|
20241104,133200,151133425,5050,5050,5050,5050,0
|
|
20241104,133100,151133425,5050,5050,5050,5050,0
|
|
20241104,133000,151133425,5050,5050,5050,5050,0
|
|
20241104,132900,151133425,5050,5050,5050,5050,0
|
|
20241104,132800,151133425,5050,5050,5050,5050,0
|
|
20241104,132700,151133425,5050,5050,5050,5050,200
|
|
20241104,132600,150123425,5060,5060,5060,5060,0
|
|
20241104,132500,150123425,5060,5060,5060,5060,0
|
|
20241104,132400,150123425,5060,5030,5060,5030,6
|
|
20241104,132300,150093095,5030,5030,5030,5030,9
|
|
20241104,132200,150047825,5060,5060,5060,5060,0
|
|
20241104,132100,150047825,5060,5040,5060,5040,23
|
|
20241104,132000,149931695,5060,5060,5060,5060,0
|
|
20241104,131900,149931695,5060,5060,5060,5060,1
|
|
20241104,131800,149926635,5060,5060,5060,5060,2
|
|
20241104,131700,149916515,5060,5030,5060,5030,197
|
|
20241104,131600,148921855,5030,5030,5030,5030,5
|
|
20241104,131500,148896705,5050,5030,5060,5030,1145
|
|
20241104,131400,143114255,5020,5020,5020,5020,2000
|
|
20241104,131300,133074255,5020,5030,5030,5020,9
|
|
20241104,131200,133029065,5020,5020,5020,5020,428
|
|
20241104,131100,130880505,5030,5030,5030,5030,0
|
|
20241104,131000,130880505,5030,5030,5030,5030,15
|
|
20241104,130900,130805055,5020,5020,5020,5020,0
|
|
20241104,130800,130805055,5020,5020,5020,5020,10
|
|
20241104,130700,130754855,5050,5050,5050,5050,0
|
|
20241104,130600,130754855,5050,5050,5050,5050,0
|
|
20241104,130500,130754855,5050,5050,5050,5050,0
|
|
20241104,130400,130754855,5050,5050,5050,5050,0
|
|
20241104,130300,130754855,5050,5050,5050,5050,0
|
|
20241104,130200,130754855,5050,5030,5050,5030,579
|
|
20241104,130100,127842285,5040,5040,5040,5040,2
|
|
20241104,130000,127832205,5040,5040,5040,5040,0
|
|
20241104,125900,127832205,5040,5040,5040,5040,0
|
|
20241104,125800,127832205,5040,5040,5040,5040,0
|
|
20241104,125700,127832205,5040,5040,5040,5040,0
|
|
20241104,125600,127832205,5040,5040,5040,5040,0
|
|
20241104,125500,127832205,5040,5040,5040,5040,0
|
|
20241104,125400,127832205,5040,5050,5050,5040,3
|
|
20241104,125300,127817065,5050,5050,5050,5050,0
|
|
20241104,125200,127817065,5050,5050,5050,5050,3
|
|
20241104,125100,127801915,5050,5050,5050,5050,0
|
|
20241104,125000,127801915,5050,5050,5050,5050,1
|
|
20241104,124900,127796865,5040,5040,5040,5040,0
|
|
20241104,124800,127796865,5040,5040,5040,5040,0
|
|
20241104,124700,127796865,5040,5030,5040,5030,5038
|
|
20241104,124600,102406145,5040,5040,5040,5040,0
|
|
20241104,124500,102406145,5040,5040,5040,5040,0
|
|
20241104,124400,102406145,5040,5040,5040,5040,0
|
|
20241104,124300,102406145,5040,5040,5040,5040,0
|
|
20241104,124200,102406145,5040,5040,5040,5040,0
|
|
20241104,124100,102406145,5040,5040,5040,5040,1
|
|
20241104,124000,102401105,5040,5040,5040,5040,1
|
|
20241104,123900,102396065,5040,5040,5040,5040,2
|
|
20241104,123800,102385985,5040,5040,5040,5040,0
|
|
20241104,123700,102385985,5040,5040,5040,5040,0
|
|
20241104,123600,102385985,5040,5040,5040,5040,0
|
|
20241104,123500,102385985,5040,5040,5040,5040,10
|
|
20241104,123400,102335585,5040,5040,5040,5040,0
|
|
20241104,123300,102335585,5040,5040,5040,5040,0
|
|
20241104,123200,102335585,5040,5040,5040,5040,0
|
|
20241104,123100,102335585,5040,5040,5040,5040,2
|
|
20241104,123000,102325505,5030,5040,5040,5030,55
|
|
20241104,122900,102048355,5030,5030,5030,5030,0
|
|
20241104,122800,102048355,5030,5040,5040,5030,113
|
|
20241104,122700,101479955,5040,5040,5040,5030,3
|
|
20241104,122600,101464845,5030,5020,5030,5020,713
|
|
20241104,122500,97879455,5030,5030,5030,5030,0
|
|
20241104,122400,97879455,5030,5030,5030,5030,1
|
|
20241104,122300,97874425,5030,5030,5030,5030,9
|
|
20241104,122200,97829155,5030,5030,5030,5030,0
|
|
20241104,122100,97829155,5030,5030,5030,5030,0
|
|
20241104,122000,97829155,5030,5030,5030,5030,0
|
|
20241104,121900,97829155,5030,5020,5030,5020,1486
|
|
20241104,121800,90363155,5020,5020,5020,5020,0
|
|
20241104,121700,90363155,5020,5020,5020,5020,20
|
|
20241104,121600,90262755,5020,5020,5020,5020,3
|
|
20241104,121500,90247695,5020,5020,5020,5020,0
|
|
20241104,121400,90247695,5020,5020,5020,5020,21
|
|
20241104,121300,90142275,5020,5020,5020,5020,1098
|
|
20241104,121200,84630315,5020,5020,5020,5020,102
|
|
20241104,121100,84118275,5010,5010,5010,5010,0
|
|
20241104,121000,84118275,5010,5020,5020,5010,58
|
|
20241104,120900,83827555,5020,5020,5020,5020,0
|
|
20241104,120800,83827555,5020,5020,5020,5020,0
|
|
20241104,120700,83827555,5020,5020,5020,5020,1
|
|
20241104,120600,83822535,5020,5020,5020,5020,1
|
|
20241104,120500,83817515,5010,5010,5010,5010,8
|
|
20241104,120400,83777435,5020,5020,5020,5020,8
|
|
20241104,120300,83737275,5020,5020,5020,5020,1
|
|
20241104,120200,83732255,5020,5020,5020,5020,2
|
|
20241104,120100,83722215,5020,5020,5020,5020,3
|
|
20241104,120000,83707155,5020,5020,5020,5020,0
|
|
20241104,115900,83707155,5020,5020,5020,5020,0
|
|
20241104,115800,83707155,5020,5020,5020,5020,12
|
|
20241104,115700,83646915,5010,5010,5010,5010,0
|
|
20241104,115600,83646915,5010,5010,5010,5010,0
|
|
20241104,115500,83646915,5010,5010,5010,5010,220
|
|
20241104,115400,82544715,5020,5020,5020,5020,0
|
|
20241104,115300,82544715,5020,5020,5020,5020,0
|
|
20241104,115200,82544715,5020,5020,5020,5020,0
|
|
20241104,115100,82544715,5020,5020,5020,5020,0
|
|
20241104,115000,82544715,5020,5020,5020,5020,1
|
|
20241104,114900,82539695,5020,5020,5020,5020,0
|
|
20241104,114800,82539695,5020,5020,5020,5020,0
|
|
20241104,114700,82539695,5020,5020,5020,5020,4
|
|
20241104,114600,82519615,5020,5020,5020,5020,0
|
|
20241104,114500,82519615,5020,5020,5020,5020,1
|
|
20241104,114400,82514595,5010,5010,5010,5010,0
|
|
20241104,114300,82514595,5010,5010,5010,5010,0
|
|
20241104,114200,82514595,5010,5030,5030,5010,14
|
|
20241104,114100,82444345,5020,5020,5020,5020,0
|
|
20241104,114000,82444345,5020,5020,5020,5020,0
|
|
20241104,113900,82444345,5020,5020,5020,5020,4
|
|
20241104,113800,82424265,5030,5030,5030,5030,2
|
|
20241104,113700,82414205,5030,5030,5030,5020,13
|
|
20241104,113600,82348925,5030,5030,5030,5030,1
|
|
20241104,113500,82343895,5030,5030,5030,5030,2
|
|
20241104,113400,82333835,5030,5030,5030,5030,0
|
|
20241104,113300,82333835,5030,5030,5030,5030,1
|
|
20241104,113200,82328805,5030,5030,5030,5030,1
|
|
20241104,113100,82323775,5020,5020,5020,5020,0
|
|
20241104,113000,82323775,5020,5020,5020,5020,176
|
|
20241104,112900,81440255,5020,5020,5020,5020,0
|
|
20241104,112800,81440255,5020,5000,5020,5000,390
|
|
20241104,112700,79488475,5000,5000,5000,5000,0
|
|
20241104,112600,79488475,5000,5000,5000,5000,0
|
|
20241104,112500,79488475,5000,5000,5000,5000,0
|
|
20241104,112400,79488475,5000,5000,5000,5000,0
|
|
20241104,112300,79488475,5000,5000,5000,5000,0
|
|
20241104,112200,79488475,5000,5000,5000,5000,0
|
|
20241104,112100,79488475,5000,5000,5000,5000,4
|
|
20241104,112000,79468475,4995,4995,4995,4995,0
|
|
20241104,111900,79468475,4995,4995,4995,4995,0
|
|
20241104,111800,79468475,4995,4995,4995,4995,4
|
|
20241104,111700,79448495,4995,4995,4995,4995,75
|
|
20241104,111600,79073870,4995,4995,4995,4995,1
|
|
20241104,111500,79068875,4990,4990,4990,4990,5
|
|
20241104,111400,79043925,4995,4995,4995,4995,0
|
|
20241104,111300,79043925,4995,4995,4995,4995,1
|
|
20241104,111200,79038930,4995,4995,4995,4995,2
|
|
20241104,111100,79028940,4995,4995,4995,4995,1
|
|
20241104,111000,79023945,4995,4995,4995,4995,16
|
|
20241104,110900,78944025,5000,5000,5000,5000,1
|
|
20241104,110800,78939025,4990,4990,4990,4990,0
|
|
20241104,110700,78939025,4990,4990,4990,4990,0
|
|
20241104,110600,78939025,4990,4990,4990,4990,91
|
|
20241104,110500,78484935,5000,5000,5000,5000,0
|
|
20241104,110400,78484935,5000,5000,5000,5000,10
|
|
20241104,110300,78434935,4995,4995,4995,4995,77
|
|
20241104,110200,78050320,5000,5000,5000,5000,4
|
|
20241104,110100,78030320,5000,5000,5000,5000,0
|
|
20241104,110000,78030320,5000,5010,5010,5000,116
|
|
20241104,105900,77450310,5010,5000,5010,5000,8
|
|
20241104,105800,77410300,5010,5010,5010,5010,0
|
|
20241104,105700,77410300,5010,5010,5010,5010,0
|
|
20241104,105600,77410300,5010,5010,5010,5010,5
|
|
20241104,105500,77385250,5010,5010,5010,5010,1
|
|
20241104,105400,77380240,5010,5010,5010,5010,20
|
|
20241104,105300,77280040,5010,5010,5010,5010,0
|
|
20241104,105200,77280040,5010,5010,5010,5010,0
|
|
20241104,105100,77280040,5010,5010,5010,5010,0
|
|
20241104,105000,77280040,5010,5010,5010,5010,0
|
|
20241104,104900,77280040,5010,5010,5010,5010,0
|
|
20241104,104800,77280040,5010,5010,5010,5010,2
|
|
20241104,104700,77270020,5010,5010,5010,5010,1
|
|
20241104,104600,77265010,5010,5010,5010,5010,1
|
|
20241104,104500,77260000,5010,5010,5010,5010,1
|
|
20241104,104400,77254990,5010,5010,5010,5010,1
|
|
20241104,104300,77249980,5000,4995,5000,4995,133
|
|
20241104,104200,76585145,5000,5000,5000,5000,2
|
|
20241104,104100,76575145,5000,5000,5000,5000,56
|
|
20241104,104000,76295145,4995,4995,4995,4995,0
|
|
20241104,103900,76295145,4995,4995,4995,4995,3
|
|
20241104,103800,76280160,4995,4995,4995,4995,0
|
|
20241104,103700,76280160,4995,4995,4995,4995,0
|
|
20241104,103600,76280160,4995,4995,4995,4995,273
|
|
20241104,103500,74916525,4995,4995,4995,4995,0
|
|
20241104,103400,74916525,4995,4995,4995,4995,0
|
|
20241104,103300,74916525,4995,4995,4995,4995,5
|
|
20241104,103200,74891550,5000,5000,5000,5000,1
|
|
20241104,103100,74886550,5000,5000,5000,5000,1
|
|
20241104,103000,74881550,5000,5000,5000,5000,0
|
|
20241104,102900,74881550,5000,5000,5000,5000,0
|
|
20241104,102800,74881550,5000,5000,5000,5000,1
|
|
20241104,102700,74876550,5000,5000,5000,5000,410
|
|
20241104,102600,72826550,5000,4995,5000,4995,131
|
|
20241104,102500,72172200,4995,4995,4995,4995,0
|
|
20241104,102400,72172200,4995,4995,4995,4995,0
|
|
20241104,102300,72172200,4995,4995,4995,4995,1
|
|
20241104,102200,72167205,4995,4985,4995,4985,8
|
|
20241104,102100,72127305,4985,4985,4985,4985,15
|
|
20241104,102000,72052530,4985,4985,4985,4985,1
|
|
20241104,101900,72047545,4985,4985,4985,4985,1
|
|
20241104,101800,72042560,4985,4985,4985,4985,21
|
|
20241104,101700,71937875,4985,4985,4985,4985,20
|
|
20241104,101600,71838175,4985,4985,4985,4985,0
|
|
20241104,101500,71838175,4985,4985,4985,4985,100
|
|
20241104,101400,71339675,4985,4985,4985,4985,0
|
|
20241104,101300,71339675,4985,4985,4985,4985,10
|
|
20241104,101200,71289825,4985,4985,4985,4985,0
|
|
20241104,101100,71289825,4985,4975,4985,4970,1498
|
|
20241104,101000,63829630,4980,4985,4985,4980,41
|
|
20241104,100900,63625380,4985,4985,4985,4985,7
|
|
20241104,100800,63590485,4980,4980,4980,4980,14
|
|
20241104,100700,63520765,4985,4985,4985,4985,1
|
|
20241104,100600,63515780,4995,4995,4995,4995,0
|
|
20241104,100500,63515780,4995,4990,4995,4990,2
|
|
20241104,100400,63505795,4990,4990,4990,4990,0
|
|
20241104,100300,63505795,4990,4990,4990,4990,2
|
|
20241104,100200,63495815,4990,4990,4990,4990,2
|
|
20241104,100100,63485835,4980,4980,4980,4980,5
|
|
20241104,100000,63460935,4980,4975,4980,4975,360
|
|
20241104,095900,61669930,4980,4980,4980,4980,20
|
|
20241104,095800,61570330,4975,4975,4975,4975,3
|
|
20241104,095700,61555405,4980,4980,4980,4980,52
|
|
20241104,095600,61296445,4980,4980,4980,4980,0
|
|
20241104,095500,61296445,4980,4980,4980,4980,21
|
|
20241104,095400,61191865,4970,4970,4980,4970,702
|
|
20241104,095300,57702915,4970,4970,4970,4970,8
|
|
20241104,095200,57663155,4960,4960,4960,4960,143
|
|
20241104,095100,56953875,4960,4960,4960,4960,122
|
|
20241104,095000,56348755,4955,4955,4955,4955,90
|
|
20241104,094900,55902805,4955,4955,4955,4955,46
|
|
20241104,094800,55674875,4955,4955,4955,4955,8
|
|
20241104,094700,55635235,4950,4950,4950,4950,0
|
|
20241104,094600,55635235,4950,4955,4955,4950,452
|
|
20241104,094500,53397830,4955,4955,4955,4955,0
|
|
20241104,094400,53397830,4955,4955,4955,4955,45
|
|
20241104,094300,53174855,4955,4955,4955,4955,0
|
|
20241104,094200,53174855,4955,4955,4955,4955,97
|
|
20241104,094100,52694220,4955,4955,4955,4955,2
|
|
20241104,094000,52684310,4955,4955,4955,4955,1
|
|
20241104,093900,52679355,4960,4955,4960,4950,87
|
|
20241104,093800,52248205,4960,4960,4960,4955,315
|
|
20241104,093700,50686870,4960,4960,4960,4960,61
|
|
20241104,093600,50384310,4960,4960,4960,4955,31
|
|
20241104,093500,50230675,4955,4955,4955,4955,20
|
|
20241104,093400,50131575,4950,4955,4955,4950,406
|
|
20241104,093300,48121845,4950,4955,4955,4950,1002
|
|
20241104,093200,43156940,4955,4955,4955,4955,0
|
|
20241104,093100,43156940,4955,4930,4960,4930,206
|
|
20241104,093000,42136805,4925,4920,4925,4915,1372
|
|
20241104,092900,35382355,4915,4930,4930,4915,700
|
|
20241104,092800,31935505,4930,4940,4940,4930,198
|
|
20241104,092700,30958635,4940,4940,4940,4940,5
|
|
20241104,092600,30933935,4940,4940,4940,4930,974
|
|
20241104,092500,26129425,4940,4940,4940,4940,0
|
|
20241104,092400,26129425,4940,4950,4950,4940,348
|
|
20241104,092300,24408700,4945,4945,4945,4945,0
|
|
20241104,092200,24408700,4945,4945,4945,4945,0
|
|
20241104,092100,24408700,4945,4960,4960,4945,815
|
|
20241104,092000,20375345,4960,4960,4960,4955,404
|
|
20241104,091900,18373240,4960,4970,4970,4960,481
|
|
20241104,091800,15986705,4970,4980,4980,4970,97
|
|
20241104,091700,15504395,4970,4970,4970,4970,82
|
|
20241104,091600,15096855,4970,4975,4975,4970,419
|
|
20241104,091500,13014375,4975,4980,4980,4975,146
|
|
20241104,091400,12287900,4980,4980,4980,4980,153
|
|
20241104,091300,11525960,4990,4985,4990,4985,150
|
|
20241104,091200,10777710,4990,4990,4990,4990,0
|
|
20241104,091100,10777710,4990,4975,4990,4970,626
|
|
20241104,091000,7663070,4975,4995,4995,4975,1109
|
|
20241104,090900,2138955,5010,4990,5010,4990,2
|
|
20241104,090800,2128955,5010,4995,5010,4995,2
|
|
20241104,090700,2118950,5010,5010,5010,5010,0
|
|
20241104,090600,2118950,5010,5000,5010,5000,5
|
|
20241104,090500,2093940,5010,5010,5010,5010,1
|
|
20241104,090400,2088930,5000,5010,5020,5000,121
|
|
20241104,090300,1483410,5020,5020,5020,5020,1
|
|
20241104,090200,1478390,5010,5010,5010,5010,0
|
|
20241104,090100,1478390,5010,5010,5010,5010,0
|
|
20241104,090000,1478390,5010,5020,5020,5010,295
|