603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190000,181939810,5010,5010,5010,5010,1085
|
|
20241105,185900,181939810,5010,5010,5010,5010,0
|
|
20241105,185800,181939810,5010,5010,5010,5010,0
|
|
20241105,185700,181939810,5010,5010,5010,5010,0
|
|
20241105,185600,181939810,5010,5010,5010,5010,0
|
|
20241105,185500,181939810,5010,5010,5010,5010,0
|
|
20241105,185400,181939810,5010,5010,5010,5010,0
|
|
20241105,185300,181939810,5010,5010,5010,5010,0
|
|
20241105,185200,181939810,5010,5010,5010,5010,0
|
|
20241105,185100,181939810,5010,5010,5010,5010,0
|
|
20241105,185000,181939810,5010,5010,5010,5010,0
|
|
20241105,184900,181939810,5010,5010,5010,5010,0
|
|
20241105,184800,181939810,5010,5010,5010,5010,0
|
|
20241105,184700,181939810,5010,5010,5010,5010,0
|
|
20241105,184600,181939810,5010,5010,5010,5010,0
|
|
20241105,184500,181939810,5010,5010,5010,5010,0
|
|
20241105,184400,181939810,5010,5010,5010,5010,0
|
|
20241105,184300,181939810,5010,5010,5010,5010,0
|
|
20241105,184200,181939810,5010,5010,5010,5010,0
|
|
20241105,184100,181939810,5010,5010,5010,5010,0
|
|
20241105,184000,181939810,5010,5010,5010,5010,0
|
|
20241105,183900,181939810,5010,5010,5010,5010,0
|
|
20241105,183800,181939810,5010,5010,5010,5010,0
|
|
20241105,183700,181939810,5010,5010,5010,5010,0
|
|
20241105,183600,181939810,5010,5010,5010,5010,0
|
|
20241105,183500,181939810,5010,5010,5010,5010,0
|
|
20241105,183400,181939810,5010,5010,5010,5010,0
|
|
20241105,183300,181939810,5010,5010,5010,5010,0
|
|
20241105,183200,181939810,5010,5010,5010,5010,0
|
|
20241105,183100,181939810,5010,5010,5010,5010,0
|
|
20241105,183000,181939810,5010,5010,5010,5010,1085
|
|
20241105,182900,181939810,5010,5010,5010,5010,0
|
|
20241105,182800,181939810,5010,5010,5010,5010,0
|
|
20241105,182700,181939810,5010,5010,5010,5010,0
|
|
20241105,182600,181939810,5010,5010,5010,5010,0
|
|
20241105,182500,181939810,5010,5010,5010,5010,0
|
|
20241105,182400,181939810,5010,5010,5010,5010,0
|
|
20241105,182300,181939810,5010,5010,5010,5010,0
|
|
20241105,182200,181939810,5010,5010,5010,5010,0
|
|
20241105,182100,181939810,5010,5010,5010,5010,0
|
|
20241105,182000,181939810,5010,5010,5010,5010,0
|
|
20241105,181900,181939810,5010,5010,5010,5010,0
|
|
20241105,181800,181939810,5010,5010,5010,5010,0
|
|
20241105,181700,181939810,5010,5010,5010,5010,0
|
|
20241105,181600,181939810,5010,5010,5010,5010,0
|
|
20241105,181500,181939810,5010,5010,5010,5010,0
|
|
20241105,181400,181939810,5010,5010,5010,5010,0
|
|
20241105,181300,181939810,5010,5010,5010,5010,0
|
|
20241105,181200,181939810,5010,5010,5010,5010,0
|
|
20241105,181100,181939810,5010,5010,5010,5010,0
|
|
20241105,181000,181939810,5010,5010,5010,5010,0
|
|
20241105,180900,181939810,5010,5010,5010,5010,0
|
|
20241105,180800,181939810,5010,5010,5010,5010,0
|
|
20241105,180700,181939810,5010,5010,5010,5010,0
|
|
20241105,180600,181939810,5010,5010,5010,5010,0
|
|
20241105,180500,181939810,5010,5010,5010,5010,0
|
|
20241105,180400,181939810,5010,5010,5010,5010,0
|
|
20241105,180300,181939810,5010,5010,5010,5010,0
|
|
20241105,180200,181939810,5010,5010,5010,5010,0
|
|
20241105,180100,181939810,5010,5010,5010,5010,0
|
|
20241105,180000,181939810,5010,5010,5010,5010,1085
|
|
20241105,175900,181939810,5010,5010,5010,5010,0
|
|
20241105,175800,181939810,5010,5010,5010,5010,0
|
|
20241105,175700,181939810,5010,5010,5010,5010,0
|
|
20241105,175600,181939810,5010,5010,5010,5010,0
|
|
20241105,175500,181939810,5010,5010,5010,5010,0
|
|
20241105,175400,181939810,5010,5010,5010,5010,0
|
|
20241105,175300,181939810,5010,5010,5010,5010,0
|
|
20241105,175200,181939810,5010,5010,5010,5010,0
|
|
20241105,175100,181939810,5010,5010,5010,5010,0
|
|
20241105,175000,181939810,5010,5010,5010,5010,0
|
|
20241105,174900,181939810,5010,5010,5010,5010,0
|
|
20241105,174800,181939810,5010,5010,5010,5010,0
|
|
20241105,174700,181939810,5010,5010,5010,5010,0
|
|
20241105,174600,181939810,5010,5010,5010,5010,0
|
|
20241105,174500,181939810,5010,5010,5010,5010,0
|
|
20241105,174400,181939810,5010,5010,5010,5010,0
|
|
20241105,174300,181939810,5010,5010,5010,5010,0
|
|
20241105,174200,181939810,5010,5010,5010,5010,0
|
|
20241105,174100,181939810,5010,5010,5010,5010,0
|
|
20241105,174000,181939810,5010,5010,5010,5010,0
|
|
20241105,173900,181939810,5010,5010,5010,5010,0
|
|
20241105,173800,181939810,5010,5010,5010,5010,0
|
|
20241105,173700,181939810,5010,5010,5010,5010,0
|
|
20241105,173600,181939810,5010,5010,5010,5010,0
|
|
20241105,173500,181939810,5010,5010,5010,5010,0
|
|
20241105,173400,181939810,5010,5010,5010,5010,0
|
|
20241105,173300,181939810,5010,5010,5010,5010,0
|
|
20241105,173200,181939810,5010,5010,5010,5010,0
|
|
20241105,173100,181939810,5010,5010,5010,5010,0
|
|
20241105,173000,181939810,5010,5010,5010,5010,1085
|
|
20241105,172900,181939810,5010,5010,5010,5010,0
|
|
20241105,172800,181939810,5010,5010,5010,5010,0
|
|
20241105,172700,181939810,5010,5010,5010,5010,0
|
|
20241105,172600,181939810,5010,5010,5010,5010,0
|
|
20241105,172500,181939810,5010,5010,5010,5010,0
|
|
20241105,172400,181939810,5010,5010,5010,5010,0
|
|
20241105,172300,181939810,5010,5010,5010,5010,0
|
|
20241105,172200,181939810,5010,5010,5010,5010,0
|
|
20241105,172100,181939810,5010,5010,5010,5010,0
|
|
20241105,172000,181939810,5010,5010,5010,5010,0
|
|
20241105,171900,181939810,5010,5010,5010,5010,0
|
|
20241105,171800,181939810,5010,5010,5010,5010,0
|
|
20241105,171700,181939810,5010,5010,5010,5010,0
|
|
20241105,171600,181939810,5010,5010,5010,5010,0
|
|
20241105,171500,181939810,5010,5010,5010,5010,0
|
|
20241105,171400,181939810,5010,5010,5010,5010,0
|
|
20241105,171300,181939810,5010,5010,5010,5010,0
|
|
20241105,171200,181939810,5010,5010,5010,5010,0
|
|
20241105,171100,181939810,5010,5010,5010,5010,0
|
|
20241105,171000,181939810,5010,5010,5010,5010,0
|
|
20241105,170900,181939810,5010,5010,5010,5010,0
|
|
20241105,170800,181939810,5010,5010,5010,5010,0
|
|
20241105,170700,181939810,5010,5010,5010,5010,0
|
|
20241105,170600,181939810,5010,5010,5010,5010,0
|
|
20241105,170500,181939810,5010,5010,5010,5010,0
|
|
20241105,170400,181939810,5010,5010,5010,5010,0
|
|
20241105,170300,181939810,5010,5010,5010,5010,0
|
|
20241105,170200,181939810,5010,5010,5010,5010,0
|
|
20241105,170100,181939810,5010,5010,5010,5010,0
|
|
20241105,170000,181939810,5010,5010,5010,5010,1085
|
|
20241105,165900,181939810,5010,5010,5010,5010,0
|
|
20241105,165800,181939810,5010,5010,5010,5010,0
|
|
20241105,165700,181939810,5010,5010,5010,5010,0
|
|
20241105,165600,181939810,5010,5010,5010,5010,0
|
|
20241105,165500,181939810,5010,5010,5010,5010,0
|
|
20241105,165400,181939810,5010,5010,5010,5010,0
|
|
20241105,165300,181939810,5010,5010,5010,5010,0
|
|
20241105,165200,181939810,5010,5010,5010,5010,0
|
|
20241105,165100,181939810,5010,5010,5010,5010,0
|
|
20241105,165000,181939810,5010,5010,5010,5010,0
|
|
20241105,164900,181939810,5010,5010,5010,5010,0
|
|
20241105,164800,181939810,5010,5010,5010,5010,0
|
|
20241105,164700,181939810,5010,5010,5010,5010,0
|
|
20241105,164600,181939810,5010,5010,5010,5010,0
|
|
20241105,164500,181939810,5010,5010,5010,5010,0
|
|
20241105,164400,181939810,5010,5010,5010,5010,0
|
|
20241105,164300,181939810,5010,5010,5010,5010,0
|
|
20241105,164200,181939810,5010,5010,5010,5010,0
|
|
20241105,164100,181939810,5010,5010,5010,5010,0
|
|
20241105,164000,181939810,5010,5010,5010,5010,0
|
|
20241105,163900,181939810,5010,5010,5010,5010,0
|
|
20241105,163800,181939810,5010,5010,5010,5010,0
|
|
20241105,163700,181939810,5010,5010,5010,5010,0
|
|
20241105,163600,181939810,5010,5010,5010,5010,0
|
|
20241105,163500,181939810,5010,5010,5010,5010,0
|
|
20241105,163400,181939810,5010,5010,5010,5010,0
|
|
20241105,163300,181939810,5010,5010,5010,5010,0
|
|
20241105,163200,181939810,5010,5010,5010,5010,0
|
|
20241105,163100,181939810,5010,5010,5010,5010,0
|
|
20241105,163000,181939810,5010,5010,5010,5010,1085
|
|
20241105,162900,181939810,5010,5010,5010,5010,0
|
|
20241105,162800,181939810,5010,5010,5010,5010,0
|
|
20241105,162700,181939810,5010,5010,5010,5010,0
|
|
20241105,162600,181939810,5010,5010,5010,5010,0
|
|
20241105,162500,181939810,5010,5010,5010,5010,0
|
|
20241105,162400,181939810,5010,5010,5010,5010,0
|
|
20241105,162300,181939810,5010,5010,5010,5010,0
|
|
20241105,162200,181939810,5010,5010,5010,5010,0
|
|
20241105,162100,181939810,5010,5010,5010,5010,0
|
|
20241105,162000,181939810,5010,5010,5010,5010,0
|
|
20241105,161900,181939810,5010,5010,5010,5010,0
|
|
20241105,161800,181939810,5010,5010,5010,5010,0
|
|
20241105,161700,181939810,5010,5010,5010,5010,0
|
|
20241105,161600,181939810,5010,5010,5010,5010,0
|
|
20241105,161500,181939810,5010,5010,5010,5010,0
|
|
20241105,161400,181939810,5010,5010,5010,5010,0
|
|
20241105,161300,181939810,5010,5010,5010,5010,0
|
|
20241105,161200,181939810,5010,5010,5010,5010,0
|
|
20241105,161100,181939810,5010,5010,5010,5010,0
|
|
20241105,161000,181939810,5010,5010,5010,5010,0
|
|
20241105,160900,181939810,5010,5010,5010,5010,0
|
|
20241105,160800,181939810,5010,5010,5010,5010,0
|
|
20241105,160700,181939810,5010,5010,5010,5010,0
|
|
20241105,160600,181939810,5010,5010,5010,5010,0
|
|
20241105,160500,181939810,5010,5010,5010,5010,0
|
|
20241105,160400,181939810,5010,5010,5010,5010,0
|
|
20241105,160300,181939810,5010,5010,5010,5010,0
|
|
20241105,160200,181939810,5010,5010,5010,5010,0
|
|
20241105,160100,181939810,5010,5010,5010,5010,0
|
|
20241105,160000,181939810,5010,5010,5010,5010,1085
|
|
20241105,155900,181939810,5010,5010,5010,5010,0
|
|
20241105,155800,181939810,5010,5010,5010,5010,0
|
|
20241105,155700,181939810,5010,5010,5010,5010,0
|
|
20241105,155600,181939810,5010,5010,5010,5010,0
|
|
20241105,155500,181939810,5010,5010,5010,5010,0
|
|
20241105,155400,181939810,5010,5010,5010,5010,0
|
|
20241105,155300,181939810,5010,5010,5010,5010,0
|
|
20241105,155200,181939810,5010,5010,5010,5010,0
|
|
20241105,155100,181939810,5010,5010,5010,5010,0
|
|
20241105,155000,181939810,5010,5010,5010,5010,0
|
|
20241105,154900,181939810,5010,5010,5010,5010,0
|
|
20241105,154800,181939810,5010,5010,5010,5010,0
|
|
20241105,154700,181939810,5010,5010,5010,5010,0
|
|
20241105,154600,181939810,5010,5010,5010,5010,0
|
|
20241105,154500,181939810,5010,5010,5010,5010,0
|
|
20241105,154400,181939810,5010,5010,5010,5010,0
|
|
20241105,154300,181939810,5010,5010,5010,5010,0
|
|
20241105,154200,181939810,5010,5010,5010,5010,0
|
|
20241105,154100,181939810,5010,5010,5010,5010,0
|
|
20241105,154000,181939810,5010,5010,5010,5010,0
|
|
20241105,153900,181939810,5010,5010,5010,5010,0
|
|
20241105,153800,181939810,5010,5010,5010,5010,0
|
|
20241105,153700,181939810,5010,5010,5010,5010,0
|
|
20241105,153600,181939810,5010,5010,5010,5010,0
|
|
20241105,153500,181939810,5010,5010,5010,5010,0
|
|
20241105,153400,181939810,5010,5010,5010,5010,0
|
|
20241105,153300,181939810,5010,5010,5010,5010,0
|
|
20241105,153200,181939810,5010,5010,5010,5010,0
|
|
20241105,153100,181939810,5010,5010,5010,5010,0
|
|
20241105,153000,181939810,5010,5010,5010,5010,2170
|
|
20241105,152900,176503960,4990,4990,4990,4990,0
|
|
20241105,152800,176503960,4990,4990,4990,4990,0
|
|
20241105,152700,176503960,4990,4990,4990,4990,0
|
|
20241105,152600,176503960,4990,4990,4990,4990,0
|
|
20241105,152500,176503960,4990,4990,4990,4990,0
|
|
20241105,152400,176503960,4990,4990,4990,4990,0
|
|
20241105,152300,176503960,4990,4990,4990,4990,0
|
|
20241105,152200,176503960,4990,4990,4990,4990,0
|
|
20241105,152100,176503960,4990,4990,4990,4990,0
|
|
20241105,152000,176503960,4990,4990,4990,4990,0
|
|
20241105,151900,176503960,4990,4990,4990,4990,140
|
|
20241105,151800,175805360,4990,4990,4990,4990,0
|
|
20241105,151700,175805360,4990,5000,5000,4990,38
|
|
20241105,151600,175615510,5000,5000,5000,5000,0
|
|
20241105,151500,175615510,5000,5000,5000,5000,1
|
|
20241105,151400,175610510,4995,5000,5000,4995,162
|
|
20241105,151300,174801310,5000,5000,5000,5000,3
|
|
20241105,151200,174786310,5000,5000,5000,5000,3
|
|
20241105,151100,174771310,5000,5000,5000,5000,3
|
|
20241105,151000,174756310,5000,5000,5000,5000,3
|
|
20241105,150900,174741310,5000,5000,5000,5000,3
|
|
20241105,150800,174726310,5000,5000,5000,5000,3
|
|
20241105,150700,174711310,5000,5010,5010,5000,349
|
|
20241105,150600,172966280,5010,5010,5010,5010,3
|
|
20241105,150500,172951250,5010,5010,5010,5010,3
|
|
20241105,150400,172936220,5010,5010,5010,5010,3
|
|
20241105,150300,172921190,5010,5010,5010,5010,3
|
|
20241105,150200,172906160,5010,5010,5010,5010,7
|
|
20241105,150100,172871090,5010,5010,5010,5010,2
|
|
20241105,150000,172861070,5010,5010,5010,5010,0
|
|
20241105,145900,172861070,5010,5010,5010,5010,0
|
|
20241105,145800,172861070,5010,5010,5010,5010,15
|
|
20241105,145700,172785920,5020,5010,5020,5010,25
|
|
20241105,145600,172660640,5020,5020,5020,5020,0
|
|
20241105,145500,172660640,5020,5010,5020,5010,25
|
|
20241105,145400,172535340,5020,5020,5020,5020,0
|
|
20241105,145300,172535340,5020,5010,5020,5010,7
|
|
20241105,145200,172500260,5010,5010,5010,5010,0
|
|
20241105,145100,172500260,5010,5010,5010,5010,4
|
|
20241105,145000,172480220,5020,5020,5020,5020,0
|
|
20241105,144900,172480220,5020,5020,5020,5020,2
|
|
20241105,144800,172470180,5020,5020,5020,5020,0
|
|
20241105,144700,172470180,5020,5020,5020,5020,0
|
|
20241105,144600,172470180,5020,5020,5020,5020,0
|
|
20241105,144500,172470180,5020,5020,5020,5020,0
|
|
20241105,144400,172470180,5020,5020,5020,5020,0
|
|
20241105,144300,172470180,5020,5020,5020,5020,0
|
|
20241105,144200,172470180,5020,5010,5020,5010,48
|
|
20241105,144100,172229680,5020,5010,5020,5010,115
|
|
20241105,144000,171653510,5020,5020,5020,5020,0
|
|
20241105,143900,171653510,5020,5020,5020,5020,0
|
|
20241105,143800,171653510,5020,5020,5020,5020,0
|
|
20241105,143700,171653510,5020,5020,5020,5020,0
|
|
20241105,143600,171653510,5020,5020,5020,5020,0
|
|
20241105,143500,171653510,5020,5020,5020,5020,0
|
|
20241105,143400,171653510,5020,5020,5020,5020,0
|
|
20241105,143300,171653510,5020,5010,5020,5010,103
|
|
20241105,143200,171137450,5020,5020,5020,5020,0
|
|
20241105,143100,171137450,5020,5020,5020,5020,0
|
|
20241105,143000,171137450,5020,5020,5020,5020,0
|
|
20241105,142900,171137450,5020,5020,5020,5020,0
|
|
20241105,142800,171137450,5020,5020,5020,5020,0
|
|
20241105,142700,171137450,5020,4990,5020,4990,105
|
|
20241105,142600,170613350,5020,5020,5020,5020,0
|
|
20241105,142500,170613350,5020,5020,5020,5020,0
|
|
20241105,142400,170613350,5020,5020,5020,5020,0
|
|
20241105,142300,170613350,5020,4985,5020,4985,1505
|
|
20241105,142200,163110750,4985,4985,4985,4985,0
|
|
20241105,142100,163110750,4985,5000,5000,4985,320
|
|
20241105,142000,161514235,5020,5020,5020,5020,0
|
|
20241105,141900,161514235,5020,5020,5020,5020,0
|
|
20241105,141800,161514235,5020,5020,5020,5020,0
|
|
20241105,141700,161514235,5020,5020,5020,5020,0
|
|
20241105,141600,161514235,5020,5020,5020,5020,0
|
|
20241105,141500,161514235,5020,5020,5020,5020,0
|
|
20241105,141400,161514235,5020,5020,5020,5020,0
|
|
20241105,141300,161514235,5020,5020,5020,5020,0
|
|
20241105,141200,161514235,5020,5020,5020,5020,0
|
|
20241105,141100,161514235,5020,5020,5020,5020,0
|
|
20241105,141000,161514235,5020,5020,5020,5020,0
|
|
20241105,140900,161514235,5020,5020,5020,5020,0
|
|
20241105,140800,161514235,5020,5020,5020,5020,100
|
|
20241105,140700,161012235,5020,4990,5020,4990,1085
|
|
20241105,140600,155597785,4990,4995,4995,4990,1000
|
|
20241105,140500,150606600,5020,5020,5020,5020,0
|
|
20241105,140400,150606600,5020,5020,5020,5020,0
|
|
20241105,140300,150606600,5020,5020,5020,5020,0
|
|
20241105,140200,150606600,5020,5020,5020,5020,0
|
|
20241105,140100,150606600,5020,5020,5020,5020,0
|
|
20241105,140000,150606600,5020,5020,5020,5020,0
|
|
20241105,135900,150606600,5020,5020,5020,5020,3
|
|
20241105,135800,150591540,4995,5000,5000,4995,280
|
|
20241105,135700,149192440,5020,5020,5020,5020,0
|
|
20241105,135600,149192440,5020,5020,5020,5020,0
|
|
20241105,135500,149192440,5020,5020,5020,5020,0
|
|
20241105,135400,149192440,5020,5020,5020,5020,0
|
|
20241105,135300,149192440,5020,5020,5020,5020,0
|
|
20241105,135200,149192440,5020,5020,5020,5020,0
|
|
20241105,135100,149192440,5020,5020,5020,5020,0
|
|
20241105,135000,149192440,5020,5020,5020,5020,0
|
|
20241105,134900,149192440,5020,5020,5020,5020,5
|
|
20241105,134800,149167340,5020,5020,5020,5020,0
|
|
20241105,134700,149167340,5020,5020,5020,5020,20
|
|
20241105,134600,149066940,5020,5020,5020,5020,0
|
|
20241105,134500,149066940,5020,5020,5020,5020,0
|
|
20241105,134400,149066940,5020,5020,5020,5020,0
|
|
20241105,134300,149066940,5020,5020,5020,5020,0
|
|
20241105,134200,149066940,5020,5020,5020,5020,0
|
|
20241105,134100,149066940,5020,5020,5020,5020,0
|
|
20241105,134000,149066940,5020,5020,5020,5020,0
|
|
20241105,133900,149066940,5020,5020,5020,5020,0
|
|
20241105,133800,149066940,5020,5020,5020,5020,0
|
|
20241105,133700,149066940,5020,5020,5020,5020,0
|
|
20241105,133600,149066940,5020,5020,5020,5020,0
|
|
20241105,133500,149066940,5020,5020,5020,5020,0
|
|
20241105,133400,149066940,5020,5020,5020,5020,0
|
|
20241105,133300,149066940,5020,5020,5020,5020,0
|
|
20241105,133200,149066940,5020,5020,5020,5020,0
|
|
20241105,133100,149066940,5020,5020,5020,5020,0
|
|
20241105,133000,149066940,5020,5020,5020,5020,0
|
|
20241105,132900,149066940,5020,5020,5020,5020,0
|
|
20241105,132800,149066940,5020,5020,5020,5020,0
|
|
20241105,132700,149066940,5020,5020,5020,5020,0
|
|
20241105,132600,149066940,5020,5020,5020,5020,0
|
|
20241105,132500,149066940,5020,5020,5020,5020,0
|
|
20241105,132400,149066940,5020,5020,5020,5020,0
|
|
20241105,132300,149066940,5020,5020,5020,5020,0
|
|
20241105,132200,149066940,5020,5020,5020,5020,0
|
|
20241105,132100,149066940,5020,5020,5020,5020,0
|
|
20241105,132000,149066940,5020,5020,5020,5020,0
|
|
20241105,131900,149066940,5020,5020,5020,5020,0
|
|
20241105,131800,149066940,5020,5020,5020,5020,0
|
|
20241105,131700,149066940,5020,5020,5020,5020,0
|
|
20241105,131600,149066940,5020,5020,5020,5020,0
|
|
20241105,131500,149066940,5020,5020,5020,5020,0
|
|
20241105,131400,149066940,5020,5020,5020,5020,0
|
|
20241105,131300,149066940,5020,5020,5020,5020,1
|
|
20241105,131200,149061920,4990,4990,4990,4990,0
|
|
20241105,131100,149061920,4990,4990,4990,4990,0
|
|
20241105,131000,149061920,4990,4995,4995,4990,1790
|
|
20241105,130900,140124820,5030,5030,5030,5030,50
|
|
20241105,130800,139873320,4990,4990,4990,4990,0
|
|
20241105,130700,139873320,4990,4990,4990,4990,0
|
|
20241105,130600,139873320,4990,4990,4990,4990,0
|
|
20241105,130500,139873320,4990,4990,4990,4990,0
|
|
20241105,130400,139873320,4990,4990,4990,4990,0
|
|
20241105,130300,139873320,4990,5000,5000,4990,132
|
|
20241105,130200,139214540,5000,5000,5000,5000,0
|
|
20241105,130100,139214540,5000,5020,5020,5000,426
|
|
20241105,130000,137080020,5030,5030,5030,5030,1
|
|
20241105,125900,137074990,5030,5030,5030,5030,0
|
|
20241105,125800,137074990,5030,5030,5030,5030,0
|
|
20241105,125700,137074990,5030,5030,5030,5030,0
|
|
20241105,125600,137074990,5030,5030,5030,5030,0
|
|
20241105,125500,137074990,5030,5030,5030,5030,0
|
|
20241105,125400,137074990,5030,5030,5030,5030,0
|
|
20241105,125300,137074990,5030,5030,5030,5030,0
|
|
20241105,125200,137074990,5030,5030,5030,5030,0
|
|
20241105,125100,137074990,5030,5030,5030,5030,50
|
|
20241105,125000,136823490,5030,5030,5030,5030,50
|
|
20241105,124900,136571990,5030,5030,5030,5030,0
|
|
20241105,124800,136571990,5030,5030,5030,5030,0
|
|
20241105,124700,136571990,5030,5030,5030,5030,0
|
|
20241105,124600,136571990,5030,5030,5030,5030,0
|
|
20241105,124500,136571990,5030,5030,5030,5030,0
|
|
20241105,124400,136571990,5030,5030,5030,5030,0
|
|
20241105,124300,136571990,5030,5030,5030,5030,0
|
|
20241105,124200,136571990,5030,5030,5030,5030,0
|
|
20241105,124100,136571990,5030,5030,5030,5030,0
|
|
20241105,124000,136571990,5030,5030,5030,5030,0
|
|
20241105,123900,136571990,5030,5030,5030,5030,0
|
|
20241105,123800,136571990,5030,5030,5030,5030,0
|
|
20241105,123700,136571990,5030,5030,5030,5030,0
|
|
20241105,123600,136571990,5030,5030,5030,5030,0
|
|
20241105,123500,136571990,5030,5030,5030,5030,0
|
|
20241105,123400,136571990,5030,5030,5030,5030,0
|
|
20241105,123300,136571990,5030,5030,5030,5030,0
|
|
20241105,123200,136571990,5030,5030,5030,5030,0
|
|
20241105,123100,136571990,5030,5030,5030,5030,0
|
|
20241105,123000,136571990,5030,5030,5030,5030,0
|
|
20241105,122900,136571990,5030,5030,5030,5030,0
|
|
20241105,122800,136571990,5030,5030,5030,5030,0
|
|
20241105,122700,136571990,5030,5030,5030,5030,0
|
|
20241105,122600,136571990,5030,5030,5030,5030,0
|
|
20241105,122500,136571990,5030,5030,5030,5030,10
|
|
20241105,122400,136521690,5030,5030,5030,5030,1
|
|
20241105,122300,136516660,5030,5030,5030,5030,0
|
|
20241105,122200,136516660,5030,5030,5030,5030,0
|
|
20241105,122100,136516660,5030,5030,5030,5030,0
|
|
20241105,122000,136516660,5030,5030,5030,5030,0
|
|
20241105,121900,136516660,5030,5030,5030,5030,0
|
|
20241105,121800,136516660,5030,5030,5030,5030,0
|
|
20241105,121700,136516660,5030,5030,5030,5030,0
|
|
20241105,121600,136516660,5030,5030,5030,5030,0
|
|
20241105,121500,136516660,5030,5030,5030,5030,0
|
|
20241105,121400,136516660,5030,5030,5030,5030,0
|
|
20241105,121300,136516660,5030,5030,5030,5030,0
|
|
20241105,121200,136516660,5030,5030,5030,5030,0
|
|
20241105,121100,136516660,5030,5030,5030,5030,0
|
|
20241105,121000,136516660,5030,5030,5030,5030,0
|
|
20241105,120900,136516660,5030,5030,5030,5030,0
|
|
20241105,120800,136516660,5030,5030,5030,5030,0
|
|
20241105,120700,136516660,5030,5030,5030,5030,0
|
|
20241105,120600,136516660,5030,5030,5030,5030,0
|
|
20241105,120500,136516660,5030,5030,5030,5030,9
|
|
20241105,120400,136471390,5020,5020,5020,5020,0
|
|
20241105,120300,136471390,5020,5020,5020,5020,0
|
|
20241105,120200,136471390,5020,5020,5020,5020,0
|
|
20241105,120100,136471390,5020,5020,5020,5020,0
|
|
20241105,120000,136471390,5020,5020,5020,5020,0
|
|
20241105,115900,136471390,5020,5020,5020,5020,0
|
|
20241105,115800,136471390,5020,5020,5020,5020,0
|
|
20241105,115700,136471390,5020,5020,5020,5020,0
|
|
20241105,115600,136471390,5020,5020,5020,5020,0
|
|
20241105,115500,136471390,5020,5020,5020,5020,1
|
|
20241105,115400,136466370,5040,5040,5040,5040,0
|
|
20241105,115300,136466370,5040,5040,5040,5040,0
|
|
20241105,115200,136466370,5040,5040,5040,5040,0
|
|
20241105,115100,136466370,5040,5040,5040,5040,0
|
|
20241105,115000,136466370,5040,5040,5040,5040,0
|
|
20241105,114900,136466370,5040,5040,5040,5040,0
|
|
20241105,114800,136466370,5040,5040,5040,5040,0
|
|
20241105,114700,136466370,5040,5040,5040,5040,0
|
|
20241105,114600,136466370,5040,5040,5040,5040,0
|
|
20241105,114500,136466370,5040,5040,5040,5040,0
|
|
20241105,114400,136466370,5040,5040,5040,5040,0
|
|
20241105,114300,136466370,5040,5040,5040,5040,5
|
|
20241105,114200,136441170,5040,5040,5040,5040,0
|
|
20241105,114100,136441170,5040,5040,5040,5040,0
|
|
20241105,114000,136441170,5040,5040,5040,5040,0
|
|
20241105,113900,136441170,5040,5040,5040,5040,0
|
|
20241105,113800,136441170,5040,5040,5040,5040,0
|
|
20241105,113700,136441170,5040,5040,5040,5040,0
|
|
20241105,113600,136441170,5040,5040,5040,5040,0
|
|
20241105,113500,136441170,5040,5040,5040,5040,0
|
|
20241105,113400,136441170,5040,5040,5040,5040,0
|
|
20241105,113300,136441170,5040,5040,5040,5040,0
|
|
20241105,113200,136441170,5040,5040,5040,5040,0
|
|
20241105,113100,136441170,5040,5030,5040,5030,22
|
|
20241105,113000,136330500,5010,5010,5010,5010,0
|
|
20241105,112900,136330500,5010,5010,5010,5010,0
|
|
20241105,112800,136330500,5010,5010,5010,5010,0
|
|
20241105,112700,136330500,5010,5010,5010,5010,0
|
|
20241105,112600,136330500,5010,5010,5010,5010,0
|
|
20241105,112500,136330500,5010,5010,5010,5010,0
|
|
20241105,112400,136330500,5010,5010,5010,5010,0
|
|
20241105,112300,136330500,5010,5010,5010,5010,0
|
|
20241105,112200,136330500,5010,5010,5010,5010,0
|
|
20241105,112100,136330500,5010,5010,5010,5010,0
|
|
20241105,112000,136330500,5010,5010,5010,5010,0
|
|
20241105,111900,136330500,5010,5010,5010,5010,0
|
|
20241105,111800,136330500,5010,5010,5010,5010,0
|
|
20241105,111700,136330500,5010,5010,5010,5010,0
|
|
20241105,111600,136330500,5010,5010,5010,5010,0
|
|
20241105,111500,136330500,5010,5010,5010,5010,0
|
|
20241105,111400,136330500,5010,5010,5010,5010,0
|
|
20241105,111300,136330500,5010,5030,5030,5010,12002
|
|
20241105,111200,76171430,5050,5050,5050,5050,0
|
|
20241105,111100,76171430,5050,5050,5050,5050,0
|
|
20241105,111000,76171430,5050,5050,5050,5050,0
|
|
20241105,110900,76171430,5050,5050,5050,5050,0
|
|
20241105,110800,76171430,5050,5050,5050,5050,0
|
|
20241105,110700,76171430,5050,5050,5050,5050,0
|
|
20241105,110600,76171430,5050,5050,5050,5050,39
|
|
20241105,110500,75974480,5050,5050,5050,5050,0
|
|
20241105,110400,75974480,5050,5040,5050,5040,13
|
|
20241105,110300,75908930,5040,5030,5040,5030,492
|
|
20241105,110200,73432380,5030,5030,5030,5030,0
|
|
20241105,110100,73432380,5030,5030,5030,5030,0
|
|
20241105,110000,73432380,5030,5030,5030,5030,3
|
|
20241105,105900,73417290,5030,5030,5030,5030,0
|
|
20241105,105800,73417290,5030,5030,5030,5030,0
|
|
20241105,105700,73417290,5030,5030,5030,5030,225
|
|
20241105,105600,72285540,5040,5040,5040,5040,0
|
|
20241105,105500,72285540,5040,5040,5040,5040,0
|
|
20241105,105400,72285540,5040,5040,5040,5040,0
|
|
20241105,105300,72285540,5040,5040,5040,5040,0
|
|
20241105,105200,72285540,5040,5040,5040,5040,0
|
|
20241105,105100,72285540,5040,5040,5040,5040,0
|
|
20241105,105000,72285540,5040,5040,5040,5040,0
|
|
20241105,104900,72285540,5040,5040,5040,5040,1
|
|
20241105,104800,72280500,5040,5040,5040,5040,5
|
|
20241105,104700,72255300,5040,5040,5040,5040,4
|
|
20241105,104600,72235140,5040,5040,5040,5040,0
|
|
20241105,104500,72235140,5040,5040,5040,5040,10
|
|
20241105,104400,72184740,5040,5040,5040,5040,0
|
|
20241105,104300,72184740,5040,5040,5040,5040,0
|
|
20241105,104200,72184740,5040,5040,5040,5040,0
|
|
20241105,104100,72184740,5040,5040,5040,5040,3
|
|
20241105,104000,72169620,5030,5030,5030,5030,0
|
|
20241105,103900,72169620,5030,5030,5030,5030,56
|
|
20241105,103800,71887940,5030,5030,5030,5030,0
|
|
20241105,103700,71887940,5030,5030,5030,5030,0
|
|
20241105,103600,71887940,5030,5030,5030,5030,4
|
|
20241105,103500,71867820,5020,5020,5020,5020,0
|
|
20241105,103400,71867820,5020,5020,5020,5020,0
|
|
20241105,103300,71867820,5020,5020,5020,5020,0
|
|
20241105,103200,71867820,5020,5020,5020,5020,1033
|
|
20241105,103100,66682160,5040,5040,5040,5040,0
|
|
20241105,103000,66682160,5040,5040,5040,5040,50
|
|
20241105,102900,66430160,5020,5020,5020,5020,0
|
|
20241105,102800,66430160,5020,5020,5020,5020,100
|
|
20241105,102700,65928160,5040,5040,5040,5040,0
|
|
20241105,102600,65928160,5040,5040,5040,5040,0
|
|
20241105,102500,65928160,5040,5040,5040,5040,5
|
|
20241105,102400,65902960,5040,5040,5040,5040,0
|
|
20241105,102300,65902960,5040,5040,5040,5040,0
|
|
20241105,102200,65902960,5040,5040,5040,5040,0
|
|
20241105,102100,65902960,5040,5040,5040,5040,0
|
|
20241105,102000,65902960,5040,5040,5040,5040,0
|
|
20241105,101900,65902960,5040,5040,5040,5040,0
|
|
20241105,101800,65902960,5040,5040,5040,5040,50
|
|
20241105,101700,65650960,5040,5040,5040,5040,0
|
|
20241105,101600,65650960,5040,5040,5040,5040,0
|
|
20241105,101500,65650960,5040,5040,5040,5040,0
|
|
20241105,101400,65650960,5040,5040,5040,5040,0
|
|
20241105,101300,65650960,5040,5040,5040,5040,19
|
|
20241105,101200,65555200,5040,5040,5040,5040,0
|
|
20241105,101100,65555200,5040,5040,5040,5040,19
|
|
20241105,101000,65459440,5040,5040,5040,5040,0
|
|
20241105,100900,65459440,5040,5040,5040,5040,1
|
|
20241105,100800,65454400,5030,5030,5030,5030,0
|
|
20241105,100700,65454400,5030,5000,5030,5000,2260
|
|
20241105,100600,54131980,4980,4980,4980,4980,0
|
|
20241105,100500,54131980,4980,4980,4980,4980,0
|
|
20241105,100400,54131980,4980,4980,4980,4980,295
|
|
20241105,100300,52662880,5000,5000,5000,5000,0
|
|
20241105,100200,52662880,5000,5000,5000,5000,1
|
|
20241105,100100,52657880,4980,4980,4980,4980,3279
|
|
20241105,100000,36328460,4980,4980,4980,4980,50
|
|
20241105,095900,36079460,4980,4980,4980,4980,8
|
|
20241105,095800,36039620,4980,4980,4980,4980,177
|
|
20241105,095700,35158160,4980,4980,4980,4980,0
|
|
20241105,095600,35158160,4980,4980,4980,4980,0
|
|
20241105,095500,35158160,4980,4980,4980,4980,0
|
|
20241105,095400,35158160,4980,4980,4980,4980,239
|
|
20241105,095300,33967940,4975,4975,4975,4975,0
|
|
20241105,095200,33967940,4975,4980,4980,4975,1208
|
|
20241105,095100,27954250,4980,4980,4980,4980,296
|
|
20241105,095000,26480170,4980,4980,4980,4980,0
|
|
20241105,094900,26480170,4980,4980,4980,4980,0
|
|
20241105,094800,26480170,4980,4980,4980,4980,7
|
|
20241105,094700,26445310,4980,4980,4980,4980,96
|
|
20241105,094600,25967230,5000,5000,5000,5000,0
|
|
20241105,094500,25967230,5000,5000,5000,5000,0
|
|
20241105,094400,25967230,5000,5000,5000,5000,0
|
|
20241105,094300,25967230,5000,5000,5000,5000,1
|
|
20241105,094200,25962230,4980,4980,4980,4980,267
|
|
20241105,094100,24632570,4975,4975,4975,4975,78
|
|
20241105,094000,24244520,4975,4980,4980,4975,863
|
|
20241105,093900,19950280,5000,5000,5000,5000,0
|
|
20241105,093800,19950280,5000,5000,5000,5000,0
|
|
20241105,093700,19950280,5000,5000,5000,5000,0
|
|
20241105,093600,19950280,5000,5000,5000,5000,10
|
|
20241105,093500,19900280,5000,5000,5000,5000,1
|
|
20241105,093400,19895280,5000,5000,5000,4975,356
|
|
20241105,093300,18122545,5000,5000,5000,5000,19
|
|
20241105,093200,18027545,5010,5010,5010,5010,100
|
|
20241105,093100,17526545,5010,5010,5010,5010,0
|
|
20241105,093000,17526545,5010,5010,5010,5010,0
|
|
20241105,092900,17526545,5010,5010,5010,5010,10
|
|
20241105,092800,17476445,5010,5010,5010,5010,0
|
|
20241105,092700,17476445,5010,5010,5010,5010,0
|
|
20241105,092600,17476445,5010,5010,5010,5010,0
|
|
20241105,092500,17476445,5010,5000,5010,5000,678
|
|
20241105,092400,14079865,5010,5010,5010,5010,0
|
|
20241105,092300,14079865,5010,4975,5010,4975,41
|
|
20241105,092200,13875855,5010,5010,5010,5010,1
|
|
20241105,092100,13870845,4970,4990,4990,4970,300
|
|
20241105,092000,12376185,5030,5030,5030,5030,1
|
|
20241105,091900,12371155,5030,5030,5030,5030,0
|
|
20241105,091800,12371155,5030,5000,5030,4950,1481
|
|
20241105,091700,5011430,5000,5010,5010,5000,150
|
|
20241105,091600,4260120,5050,5050,5050,5050,0
|
|
20241105,091500,4260120,5050,5050,5050,5050,0
|
|
20241105,091400,4260120,5050,5050,5050,5050,0
|
|
20241105,091300,4260120,5050,5050,5050,5050,0
|
|
20241105,091200,4260120,5050,5050,5050,5050,3
|
|
20241105,091100,4244970,5050,5010,5050,5010,126
|
|
20241105,091000,3613670,5060,5010,5060,5010,102
|
|
20241105,090900,3102600,5060,5060,5060,5060,200
|
|
20241105,090800,2090600,5060,5060,5060,5060,0
|
|
20241105,090700,2090600,5060,5010,5060,5000,203
|
|
20241105,090600,1074450,5070,5070,5070,5070,0
|
|
20241105,090500,1074450,5070,5070,5070,5070,0
|
|
20241105,090400,1074450,5070,5050,5070,5050,59
|
|
20241105,090300,776100,5030,5030,5030,5030,0
|
|
20241105,090200,776100,5030,5030,5030,5030,0
|
|
20241105,090100,776100,5030,5030,5030,5030,0
|
|
20241105,090000,776100,5030,5060,5060,5030,154
|