581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183800,24824680,3060,3060,3060,3060,335
|
|
20241104,183700,24824680,3060,3060,3060,3060,0
|
|
20241104,183600,24824680,3060,3060,3060,3060,0
|
|
20241104,183500,24824680,3060,3060,3060,3060,0
|
|
20241104,183400,24824680,3060,3060,3060,3060,0
|
|
20241104,183300,24824680,3060,3060,3060,3060,0
|
|
20241104,183200,24824680,3060,3060,3060,3060,0
|
|
20241104,183100,24824680,3060,3060,3060,3060,0
|
|
20241104,183000,24824680,3060,3060,3060,3060,0
|
|
20241104,182900,24824680,3060,3060,3060,3060,0
|
|
20241104,182800,24824680,3060,3060,3060,3060,0
|
|
20241104,182700,24824680,3060,3060,3060,3060,0
|
|
20241104,182600,24824680,3060,3060,3060,3060,0
|
|
20241104,182500,24824680,3060,3060,3060,3060,0
|
|
20241104,182400,24824680,3060,3060,3060,3060,0
|
|
20241104,182300,24824680,3060,3060,3060,3060,0
|
|
20241104,182200,24824680,3060,3060,3060,3060,0
|
|
20241104,182100,24824680,3060,3060,3060,3060,0
|
|
20241104,182000,24824680,3060,3060,3060,3060,0
|
|
20241104,181900,24824680,3060,3060,3060,3060,0
|
|
20241104,181800,24824680,3060,3060,3060,3060,0
|
|
20241104,181700,24824680,3060,3060,3060,3060,0
|
|
20241104,181600,24824680,3060,3060,3060,3060,0
|
|
20241104,181500,24824680,3060,3060,3060,3060,0
|
|
20241104,181400,24824680,3060,3060,3060,3060,0
|
|
20241104,181300,24824680,3060,3060,3060,3060,0
|
|
20241104,181200,24824680,3060,3060,3060,3060,0
|
|
20241104,181100,24824680,3060,3060,3060,3060,0
|
|
20241104,181000,24824680,3060,3060,3060,3060,0
|
|
20241104,180900,24824680,3060,3060,3060,3060,0
|
|
20241104,180800,24824680,3060,3060,3060,3060,335
|
|
20241104,180700,24824680,3060,3060,3060,3060,0
|
|
20241104,180600,24824680,3060,3060,3060,3060,0
|
|
20241104,180500,24824680,3060,3060,3060,3060,0
|
|
20241104,180400,24824680,3060,3060,3060,3060,0
|
|
20241104,180300,24824680,3060,3060,3060,3060,0
|
|
20241104,180200,24824680,3060,3060,3060,3060,0
|
|
20241104,180100,24824680,3060,3060,3060,3060,0
|
|
20241104,180000,24824680,3060,3060,3060,3060,0
|
|
20241104,175900,24824680,3060,3060,3060,3060,0
|
|
20241104,175800,24824680,3060,3060,3060,3060,0
|
|
20241104,175700,24824680,3060,3060,3060,3060,0
|
|
20241104,175600,24824680,3060,3060,3060,3060,0
|
|
20241104,175500,24824680,3060,3060,3060,3060,0
|
|
20241104,175400,24824680,3060,3060,3060,3060,0
|
|
20241104,175300,24824680,3060,3060,3060,3060,0
|
|
20241104,175200,24824680,3060,3060,3060,3060,0
|
|
20241104,175100,24824680,3060,3060,3060,3060,0
|
|
20241104,175000,24824680,3060,3060,3060,3060,0
|
|
20241104,174900,24824680,3060,3060,3060,3060,0
|
|
20241104,174800,24824680,3060,3060,3060,3060,0
|
|
20241104,174700,24824680,3060,3060,3060,3060,0
|
|
20241104,174600,24824680,3060,3060,3060,3060,0
|
|
20241104,174500,24824680,3060,3060,3060,3060,0
|
|
20241104,174400,24824680,3060,3060,3060,3060,0
|
|
20241104,174300,24824680,3060,3060,3060,3060,0
|
|
20241104,174200,24824680,3060,3060,3060,3060,0
|
|
20241104,174100,24824680,3060,3060,3060,3060,0
|
|
20241104,174000,24824680,3060,3060,3060,3060,0
|
|
20241104,173900,24824680,3060,3060,3060,3060,0
|
|
20241104,173800,24824680,3060,3060,3060,3060,335
|
|
20241104,173700,24824680,3060,3060,3060,3060,0
|
|
20241104,173600,24824680,3060,3060,3060,3060,0
|
|
20241104,173500,24824680,3060,3060,3060,3060,0
|
|
20241104,173400,24824680,3060,3060,3060,3060,0
|
|
20241104,173300,24824680,3060,3060,3060,3060,0
|
|
20241104,173200,24824680,3060,3060,3060,3060,0
|
|
20241104,173100,24824680,3060,3060,3060,3060,0
|
|
20241104,173000,24824680,3060,3060,3060,3060,0
|
|
20241104,172900,24824680,3060,3060,3060,3060,0
|
|
20241104,172800,24824680,3060,3060,3060,3060,0
|
|
20241104,172700,24824680,3060,3060,3060,3060,0
|
|
20241104,172600,24824680,3060,3060,3060,3060,0
|
|
20241104,172500,24824680,3060,3060,3060,3060,0
|
|
20241104,172400,24824680,3060,3060,3060,3060,0
|
|
20241104,172300,24824680,3060,3060,3060,3060,0
|
|
20241104,172200,24824680,3060,3060,3060,3060,0
|
|
20241104,172100,24824680,3060,3060,3060,3060,0
|
|
20241104,172000,24824680,3060,3060,3060,3060,0
|
|
20241104,171900,24824680,3060,3060,3060,3060,0
|
|
20241104,171800,24824680,3060,3060,3060,3060,0
|
|
20241104,171700,24824680,3060,3060,3060,3060,0
|
|
20241104,171600,24824680,3060,3060,3060,3060,0
|
|
20241104,171500,24824680,3060,3060,3060,3060,0
|
|
20241104,171400,24824680,3060,3060,3060,3060,0
|
|
20241104,171300,24824680,3060,3060,3060,3060,0
|
|
20241104,171200,24824680,3060,3060,3060,3060,0
|
|
20241104,171100,24824680,3060,3060,3060,3060,0
|
|
20241104,171000,24824680,3060,3060,3060,3060,0
|
|
20241104,170900,24824680,3060,3060,3060,3060,0
|
|
20241104,170800,24824680,3060,3060,3060,3060,335
|
|
20241104,170700,24824680,3060,3060,3060,3060,0
|
|
20241104,170600,24824680,3060,3060,3060,3060,0
|
|
20241104,170500,24824680,3060,3060,3060,3060,0
|
|
20241104,170400,24824680,3060,3060,3060,3060,0
|
|
20241104,170300,24824680,3060,3060,3060,3060,0
|
|
20241104,170200,24824680,3060,3060,3060,3060,0
|
|
20241104,170100,24824680,3060,3060,3060,3060,0
|
|
20241104,170000,24824680,3060,3060,3060,3060,0
|
|
20241104,165900,24824680,3060,3060,3060,3060,0
|
|
20241104,165800,24824680,3060,3060,3060,3060,0
|
|
20241104,165700,24824680,3060,3060,3060,3060,0
|
|
20241104,165600,24824680,3060,3060,3060,3060,0
|
|
20241104,165500,24824680,3060,3060,3060,3060,0
|
|
20241104,165400,24824680,3060,3060,3060,3060,0
|
|
20241104,165300,24824680,3060,3060,3060,3060,0
|
|
20241104,165200,24824680,3060,3060,3060,3060,0
|
|
20241104,165100,24824680,3060,3060,3060,3060,0
|
|
20241104,165000,24824680,3060,3060,3060,3060,0
|
|
20241104,164900,24824680,3060,3060,3060,3060,0
|
|
20241104,164800,24824680,3060,3060,3060,3060,0
|
|
20241104,164700,24824680,3060,3060,3060,3060,0
|
|
20241104,164600,24824680,3060,3060,3060,3060,0
|
|
20241104,164500,24824680,3060,3060,3060,3060,0
|
|
20241104,164400,24824680,3060,3060,3060,3060,0
|
|
20241104,164300,24824680,3060,3060,3060,3060,0
|
|
20241104,164200,24824680,3060,3060,3060,3060,0
|
|
20241104,164100,24824680,3060,3060,3060,3060,0
|
|
20241104,164000,24824680,3060,3060,3060,3060,0
|
|
20241104,163900,24824680,3060,3060,3060,3060,0
|
|
20241104,163800,24824680,3060,3060,3060,3060,335
|
|
20241104,163700,24824680,3060,3060,3060,3060,0
|
|
20241104,163600,24824680,3060,3060,3060,3060,0
|
|
20241104,163500,24824680,3060,3060,3060,3060,0
|
|
20241104,163400,24824680,3060,3060,3060,3060,0
|
|
20241104,163300,24824680,3060,3060,3060,3060,0
|
|
20241104,163200,24824680,3060,3060,3060,3060,0
|
|
20241104,163100,24824680,3060,3060,3060,3060,0
|
|
20241104,163000,24824680,3060,3060,3060,3060,0
|
|
20241104,162900,24824680,3060,3060,3060,3060,0
|
|
20241104,162800,24824680,3060,3060,3060,3060,0
|
|
20241104,162700,24824680,3060,3060,3060,3060,0
|
|
20241104,162600,24824680,3060,3060,3060,3060,0
|
|
20241104,162500,24824680,3060,3060,3060,3060,0
|
|
20241104,162400,24824680,3060,3060,3060,3060,0
|
|
20241104,162300,24824680,3060,3060,3060,3060,0
|
|
20241104,162200,24824680,3060,3060,3060,3060,0
|
|
20241104,162100,24824680,3060,3060,3060,3060,0
|
|
20241104,162000,24824680,3060,3060,3060,3060,0
|
|
20241104,161900,24824680,3060,3060,3060,3060,0
|
|
20241104,161800,24824680,3060,3060,3060,3060,0
|
|
20241104,161700,24824680,3060,3060,3060,3060,0
|
|
20241104,161600,24824680,3060,3060,3060,3060,0
|
|
20241104,161500,24824680,3060,3060,3060,3060,0
|
|
20241104,161400,24824680,3060,3060,3060,3060,0
|
|
20241104,161300,24824680,3060,3060,3060,3060,0
|
|
20241104,161200,24824680,3060,3060,3060,3060,0
|
|
20241104,161100,24824680,3060,3060,3060,3060,0
|
|
20241104,161000,24824680,3060,3060,3060,3060,0
|
|
20241104,160900,24824680,3060,3060,3060,3060,0
|
|
20241104,160800,24824680,3060,3060,3060,3060,335
|
|
20241104,160700,24824680,3060,3060,3060,3060,0
|
|
20241104,160600,24824680,3060,3060,3060,3060,0
|
|
20241104,160500,24824680,3060,3060,3060,3060,0
|
|
20241104,160400,24824680,3060,3060,3060,3060,0
|
|
20241104,160300,24824680,3060,3060,3060,3060,0
|
|
20241104,160200,24824680,3060,3060,3060,3060,0
|
|
20241104,160100,24824680,3060,3060,3060,3060,0
|
|
20241104,160000,24824680,3060,3060,3060,3060,0
|
|
20241104,155900,24824680,3060,3060,3060,3060,0
|
|
20241104,155800,24824680,3060,3060,3060,3060,0
|
|
20241104,155700,24824680,3060,3060,3060,3060,0
|
|
20241104,155600,24824680,3060,3060,3060,3060,0
|
|
20241104,155500,24824680,3060,3060,3060,3060,0
|
|
20241104,155400,24824680,3060,3060,3060,3060,0
|
|
20241104,155300,24824680,3060,3060,3060,3060,0
|
|
20241104,155200,24824680,3060,3060,3060,3060,0
|
|
20241104,155100,24824680,3060,3060,3060,3060,0
|
|
20241104,155000,24824680,3060,3060,3060,3060,0
|
|
20241104,154900,24824680,3060,3060,3060,3060,0
|
|
20241104,154800,24824680,3060,3060,3060,3060,0
|
|
20241104,154700,24824680,3060,3060,3060,3060,0
|
|
20241104,154600,24824680,3060,3060,3060,3060,0
|
|
20241104,154500,24824680,3060,3060,3060,3060,0
|
|
20241104,154400,24824680,3060,3060,3060,3060,0
|
|
20241104,154300,24824680,3060,3060,3060,3060,0
|
|
20241104,154200,24824680,3060,3060,3060,3060,0
|
|
20241104,154100,24824680,3060,3060,3060,3060,0
|
|
20241104,154000,24824680,3060,3060,3060,3060,0
|
|
20241104,153900,24824680,3060,3060,3060,3060,0
|
|
20241104,153800,24824680,3060,3060,3060,3060,335
|
|
20241104,153700,24824680,3060,3060,3060,3060,0
|
|
20241104,153600,24824680,3060,3060,3060,3060,0
|
|
20241104,153500,24824680,3060,3060,3060,3060,0
|
|
20241104,153400,24824680,3060,3060,3060,3060,0
|
|
20241104,153300,24824680,3060,3060,3060,3060,0
|
|
20241104,153200,24824680,3060,3060,3060,3060,0
|
|
20241104,153100,24824680,3060,3060,3060,3060,0
|
|
20241104,153000,24824680,3060,3060,3060,3060,335
|
|
20241104,152900,23799580,3060,3060,3060,3060,0
|
|
20241104,152800,23799580,3060,3060,3060,3060,0
|
|
20241104,152700,23799580,3060,3060,3060,3060,0
|
|
20241104,152600,23799580,3060,3060,3060,3060,0
|
|
20241104,152500,23799580,3060,3060,3060,3060,0
|
|
20241104,152400,23799580,3060,3060,3060,3060,0
|
|
20241104,152300,23799580,3060,3060,3060,3060,0
|
|
20241104,152200,23799580,3060,3060,3060,3060,0
|
|
20241104,152100,23799580,3060,3060,3060,3060,0
|
|
20241104,152000,23799580,3060,3060,3060,3060,0
|
|
20241104,151900,23799580,3060,2980,3060,2980,387
|
|
20241104,151800,22630085,3005,3005,3005,3005,1
|
|
20241104,151700,22627080,3000,3000,3000,3000,0
|
|
20241104,151600,22627080,3000,3000,3000,3000,100
|
|
20241104,151500,22327080,3020,3020,3020,3005,17
|
|
20241104,151400,22275965,3010,3010,3010,3010,0
|
|
20241104,151300,22275965,3010,3010,3010,3010,0
|
|
20241104,151200,22275965,3010,3010,3010,3010,3
|
|
20241104,151100,22266935,3025,3025,3025,3025,0
|
|
20241104,151000,22266935,3025,3025,3025,3025,0
|
|
20241104,150900,22266935,3025,3025,3025,3025,0
|
|
20241104,150800,22266935,3025,3025,3025,3025,0
|
|
20241104,150700,22266935,3025,3025,3025,3025,0
|
|
20241104,150600,22266935,3025,3025,3025,3025,0
|
|
20241104,150500,22266935,3025,3025,3025,3025,0
|
|
20241104,150400,22266935,3025,3025,3025,3025,0
|
|
20241104,150300,22266935,3025,3025,3025,3025,0
|
|
20241104,150200,22266935,3025,3025,3025,3025,0
|
|
20241104,150100,22266935,3025,3025,3025,3025,0
|
|
20241104,150000,22266935,3025,3025,3025,3025,0
|
|
20241104,145900,22266935,3025,3025,3025,3025,0
|
|
20241104,145800,22266935,3025,3025,3025,3025,0
|
|
20241104,145700,22266935,3025,3025,3025,3025,0
|
|
20241104,145600,22266935,3025,3025,3025,3025,0
|
|
20241104,145500,22266935,3025,3025,3025,3025,0
|
|
20241104,145400,22266935,3025,3025,3025,3025,0
|
|
20241104,145300,22266935,3025,3025,3025,3025,0
|
|
20241104,145200,22266935,3025,3025,3025,3025,0
|
|
20241104,145100,22266935,3025,3025,3025,3025,0
|
|
20241104,145000,22266935,3025,3025,3025,3025,0
|
|
20241104,144900,22266935,3025,3025,3025,3025,0
|
|
20241104,144800,22266935,3025,3025,3025,3025,0
|
|
20241104,144700,22266935,3025,3025,3025,3025,0
|
|
20241104,144600,22266935,3025,3025,3025,3025,0
|
|
20241104,144500,22266935,3025,3025,3025,3025,0
|
|
20241104,144400,22266935,3025,3025,3025,3025,0
|
|
20241104,144300,22266935,3025,3025,3025,3025,0
|
|
20241104,144200,22266935,3025,3025,3025,3025,0
|
|
20241104,144100,22266935,3025,3025,3025,3025,0
|
|
20241104,144000,22266935,3025,3025,3025,3025,0
|
|
20241104,143900,22266935,3025,3025,3025,3025,0
|
|
20241104,143800,22266935,3025,3025,3025,3025,0
|
|
20241104,143700,22266935,3025,3025,3025,3025,0
|
|
20241104,143600,22266935,3025,3020,3025,3020,4
|
|
20241104,143500,22254845,3025,3025,3025,3025,0
|
|
20241104,143400,22254845,3025,3025,3025,3025,0
|
|
20241104,143300,22254845,3025,3025,3025,3025,0
|
|
20241104,143200,22254845,3025,3025,3025,3025,0
|
|
20241104,143100,22254845,3025,3025,3025,3025,0
|
|
20241104,143000,22254845,3025,3025,3025,3025,0
|
|
20241104,142900,22254845,3025,3025,3025,3025,0
|
|
20241104,142800,22254845,3025,3025,3025,3025,0
|
|
20241104,142700,22254845,3025,3025,3025,3025,0
|
|
20241104,142600,22254845,3025,3025,3025,3025,0
|
|
20241104,142500,22254845,3025,3005,3025,3005,4
|
|
20241104,142400,22242785,3030,3030,3030,3020,4
|
|
20241104,142300,22230675,3020,3020,3020,3020,0
|
|
20241104,142200,22230675,3020,3020,3020,3020,0
|
|
20241104,142100,22230675,3020,3020,3020,3020,0
|
|
20241104,142000,22230675,3020,3020,3020,3020,0
|
|
20241104,141900,22230675,3020,3020,3020,3020,0
|
|
20241104,141800,22230675,3020,3020,3020,3020,0
|
|
20241104,141700,22230675,3020,3020,3020,3020,10
|
|
20241104,141600,22200475,3025,3040,3040,3020,6
|
|
20241104,141500,22182300,3020,3025,3025,3020,28
|
|
20241104,141400,22097610,3025,3025,3025,3025,0
|
|
20241104,141300,22097610,3025,3025,3025,3025,0
|
|
20241104,141200,22097610,3025,3025,3025,3025,0
|
|
20241104,141100,22097610,3025,3025,3025,3025,0
|
|
20241104,141000,22097610,3025,3025,3025,3025,0
|
|
20241104,140900,22097610,3025,3025,3025,3025,0
|
|
20241104,140800,22097610,3025,3025,3025,3025,0
|
|
20241104,140700,22097610,3025,3025,3025,3025,0
|
|
20241104,140600,22097610,3025,3025,3025,3025,0
|
|
20241104,140500,22097610,3025,3025,3025,3025,0
|
|
20241104,140400,22097610,3025,3025,3025,3025,0
|
|
20241104,140300,22097610,3025,3025,3025,3025,0
|
|
20241104,140200,22097610,3025,3025,3025,3025,0
|
|
20241104,140100,22097610,3025,3025,3025,3025,0
|
|
20241104,140000,22097610,3025,3025,3025,3025,0
|
|
20241104,135900,22097610,3025,3025,3025,3025,0
|
|
20241104,135800,22097610,3025,3025,3025,3025,0
|
|
20241104,135700,22097610,3025,3025,3025,3025,0
|
|
20241104,135600,22097610,3025,3025,3025,3025,0
|
|
20241104,135500,22097610,3025,3025,3025,3025,0
|
|
20241104,135400,22097610,3025,3025,3025,3025,0
|
|
20241104,135300,22097610,3025,3025,3025,3025,0
|
|
20241104,135200,22097610,3025,3025,3025,3025,0
|
|
20241104,135100,22097610,3025,3025,3025,3025,0
|
|
20241104,135000,22097610,3025,3025,3025,3025,0
|
|
20241104,134900,22097610,3025,3025,3025,3025,0
|
|
20241104,134800,22097610,3025,3025,3025,3025,0
|
|
20241104,134700,22097610,3025,3025,3025,3025,0
|
|
20241104,134600,22097610,3025,3025,3025,3025,0
|
|
20241104,134500,22097610,3025,3025,3025,3025,0
|
|
20241104,134400,22097610,3025,3025,3025,3025,0
|
|
20241104,134300,22097610,3025,3025,3025,3025,0
|
|
20241104,134200,22097610,3025,3025,3025,3025,0
|
|
20241104,134100,22097610,3025,3025,3025,3025,0
|
|
20241104,134000,22097610,3025,3025,3025,3025,0
|
|
20241104,133900,22097610,3025,3025,3025,3025,0
|
|
20241104,133800,22097610,3025,3025,3025,3025,0
|
|
20241104,133700,22097610,3025,3015,3025,3015,112
|
|
20241104,133600,21759920,3015,3015,3015,3015,0
|
|
20241104,133500,21759920,3015,3015,3015,3015,0
|
|
20241104,133400,21759920,3015,3015,3015,3015,0
|
|
20241104,133300,21759920,3015,3015,3015,3015,0
|
|
20241104,133200,21759920,3015,3015,3015,3015,0
|
|
20241104,133100,21759920,3015,3015,3015,3015,0
|
|
20241104,133000,21759920,3015,3015,3015,3015,0
|
|
20241104,132900,21759920,3015,3015,3015,3015,0
|
|
20241104,132800,21759920,3015,3015,3015,3015,0
|
|
20241104,132700,21759920,3015,3015,3015,3015,0
|
|
20241104,132600,21759920,3015,3015,3015,3015,0
|
|
20241104,132500,21759920,3015,3015,3015,3015,0
|
|
20241104,132400,21759920,3015,3015,3015,3015,0
|
|
20241104,132300,21759920,3015,3015,3015,3015,0
|
|
20241104,132200,21759920,3015,3015,3015,3015,0
|
|
20241104,132100,21759920,3015,3015,3015,3015,0
|
|
20241104,132000,21759920,3015,3015,3015,3015,0
|
|
20241104,131900,21759920,3015,3015,3015,3015,0
|
|
20241104,131800,21759920,3015,3015,3015,3015,0
|
|
20241104,131700,21759920,3015,3015,3015,3015,0
|
|
20241104,131600,21759920,3015,3015,3015,3015,0
|
|
20241104,131500,21759920,3015,3015,3015,3015,0
|
|
20241104,131400,21759920,3015,3015,3015,3015,0
|
|
20241104,131300,21759920,3015,3015,3015,3015,0
|
|
20241104,131200,21759920,3015,3015,3015,3015,0
|
|
20241104,131100,21759920,3015,3015,3015,3015,0
|
|
20241104,131000,21759920,3015,3015,3015,3015,0
|
|
20241104,130900,21759920,3015,3015,3015,3015,0
|
|
20241104,130800,21759920,3015,3015,3015,3015,0
|
|
20241104,130700,21759920,3015,3015,3015,3015,0
|
|
20241104,130600,21759920,3015,3015,3015,3015,0
|
|
20241104,130500,21759920,3015,3015,3015,3015,222
|
|
20241104,130400,21090590,3015,3015,3015,3015,47
|
|
20241104,130300,20948885,3015,3015,3015,3015,0
|
|
20241104,130200,20948885,3015,3015,3015,3015,0
|
|
20241104,130100,20948885,3015,3015,3015,3015,0
|
|
20241104,130000,20948885,3015,3015,3015,3015,0
|
|
20241104,125900,20948885,3015,3015,3015,3015,50
|
|
20241104,125800,20798135,3000,3000,3000,3000,0
|
|
20241104,125700,20798135,3000,3000,3000,3000,257
|
|
20241104,125600,20027135,3000,3000,3000,3000,0
|
|
20241104,125500,20027135,3000,3000,3000,3000,0
|
|
20241104,125400,20027135,3000,3000,3000,3000,0
|
|
20241104,125300,20027135,3000,3000,3000,3000,0
|
|
20241104,125200,20027135,3000,3000,3000,3000,0
|
|
20241104,125100,20027135,3000,3000,3000,3000,0
|
|
20241104,125000,20027135,3000,3000,3000,3000,0
|
|
20241104,124900,20027135,3000,3000,3000,3000,415
|
|
20241104,124800,18782135,3015,3000,3015,3000,86
|
|
20241104,124700,18524120,3000,3000,3000,3000,0
|
|
20241104,124600,18524120,3000,3000,3000,3000,0
|
|
20241104,124500,18524120,3000,3000,3000,3000,0
|
|
20241104,124400,18524120,3000,3000,3000,3000,0
|
|
20241104,124300,18524120,3000,3000,3000,3000,0
|
|
20241104,124200,18524120,3000,3000,3000,3000,0
|
|
20241104,124100,18524120,3000,2995,3000,2995,6
|
|
20241104,124000,18506145,3010,3010,3010,3010,0
|
|
20241104,123900,18506145,3010,3010,3010,3010,0
|
|
20241104,123800,18506145,3010,3010,3010,3010,0
|
|
20241104,123700,18506145,3010,3010,3010,3010,0
|
|
20241104,123600,18506145,3010,3010,3010,3010,0
|
|
20241104,123500,18506145,3010,3010,3010,3010,0
|
|
20241104,123400,18506145,3010,3010,3010,3010,0
|
|
20241104,123300,18506145,3010,3010,3010,3010,0
|
|
20241104,123200,18506145,3010,3010,3010,3010,0
|
|
20241104,123100,18506145,3010,3010,3010,3010,0
|
|
20241104,123000,18506145,3010,3010,3010,3010,0
|
|
20241104,122900,18506145,3010,3010,3010,3010,0
|
|
20241104,122800,18506145,3010,3010,3010,3010,0
|
|
20241104,122700,18506145,3010,3010,3010,3010,0
|
|
20241104,122600,18506145,3010,3010,3010,3010,0
|
|
20241104,122500,18506145,3010,3010,3010,3010,0
|
|
20241104,122400,18506145,3010,3010,3010,3010,0
|
|
20241104,122300,18506145,3010,3010,3010,3010,0
|
|
20241104,122200,18506145,3010,3010,3010,3010,0
|
|
20241104,122100,18506145,3010,3010,3010,3010,0
|
|
20241104,122000,18506145,3010,3010,3010,3010,0
|
|
20241104,121900,18506145,3010,3010,3010,3010,0
|
|
20241104,121800,18506145,3010,3010,3010,3010,0
|
|
20241104,121700,18506145,3010,3010,3010,3010,0
|
|
20241104,121600,18506145,3010,3010,3010,3010,0
|
|
20241104,121500,18506145,3010,3010,3010,3010,0
|
|
20241104,121400,18506145,3010,3010,3010,3010,0
|
|
20241104,121300,18506145,3010,3010,3010,3010,0
|
|
20241104,121200,18506145,3010,2980,3010,2980,199
|
|
20241104,121100,17910060,2980,2980,2980,2980,0
|
|
20241104,121000,17910060,2980,2980,2980,2980,0
|
|
20241104,120900,17910060,2980,2980,2980,2980,0
|
|
20241104,120800,17910060,2980,2980,2980,2980,0
|
|
20241104,120700,17910060,2980,2980,2980,2980,0
|
|
20241104,120600,17910060,2980,2980,2980,2980,0
|
|
20241104,120500,17910060,2980,2980,2980,2980,0
|
|
20241104,120400,17910060,2980,2980,2980,2980,0
|
|
20241104,120300,17910060,2980,2980,2980,2980,0
|
|
20241104,120200,17910060,2980,2980,2980,2980,0
|
|
20241104,120100,17910060,2980,2980,2980,2980,0
|
|
20241104,120000,17910060,2980,2980,2980,2980,0
|
|
20241104,115900,17910060,2980,2980,2980,2980,1
|
|
20241104,115800,17907080,2970,2970,2970,2970,0
|
|
20241104,115700,17907080,2970,2970,2970,2970,0
|
|
20241104,115600,17907080,2970,2970,2970,2970,0
|
|
20241104,115500,17907080,2970,2970,2970,2970,0
|
|
20241104,115400,17907080,2970,2970,2970,2970,0
|
|
20241104,115300,17907080,2970,2970,2970,2970,0
|
|
20241104,115200,17907080,2970,2970,2970,2970,0
|
|
20241104,115100,17907080,2970,2970,2970,2970,0
|
|
20241104,115000,17907080,2970,2970,2970,2970,0
|
|
20241104,114900,17907080,2970,2970,2970,2970,0
|
|
20241104,114800,17907080,2970,2970,2970,2970,0
|
|
20241104,114700,17907080,2970,2970,2970,2970,0
|
|
20241104,114600,17907080,2970,2970,2970,2970,0
|
|
20241104,114500,17907080,2970,2970,2970,2970,0
|
|
20241104,114400,17907080,2970,2970,2970,2970,0
|
|
20241104,114300,17907080,2970,2970,2970,2970,0
|
|
20241104,114200,17907080,2970,2970,2970,2970,0
|
|
20241104,114100,17907080,2970,2970,2970,2970,0
|
|
20241104,114000,17907080,2970,2970,2970,2970,0
|
|
20241104,113900,17907080,2970,2970,2970,2970,0
|
|
20241104,113800,17907080,2970,2970,2970,2970,0
|
|
20241104,113700,17907080,2970,2970,2970,2970,0
|
|
20241104,113600,17907080,2970,2970,2970,2970,0
|
|
20241104,113500,17907080,2970,2970,2970,2970,0
|
|
20241104,113400,17907080,2970,2970,2970,2970,0
|
|
20241104,113300,17907080,2970,2970,2970,2970,0
|
|
20241104,113200,17907080,2970,2970,2970,2970,0
|
|
20241104,113100,17907080,2970,2970,2970,2970,0
|
|
20241104,113000,17907080,2970,2970,2970,2970,0
|
|
20241104,112900,17907080,2970,2970,2970,2970,0
|
|
20241104,112800,17907080,2970,2970,2970,2970,0
|
|
20241104,112700,17907080,2970,2970,2970,2970,0
|
|
20241104,112600,17907080,2970,2970,2970,2970,0
|
|
20241104,112500,17907080,2970,2970,2970,2970,0
|
|
20241104,112400,17907080,2970,2970,2970,2970,0
|
|
20241104,112300,17907080,2970,2970,2970,2970,0
|
|
20241104,112200,17907080,2970,2970,2970,2970,0
|
|
20241104,112100,17907080,2970,2970,2970,2970,0
|
|
20241104,112000,17907080,2970,2970,2970,2970,0
|
|
20241104,111900,17907080,2970,2970,2970,2970,0
|
|
20241104,111800,17907080,2970,2970,2970,2970,0
|
|
20241104,111700,17907080,2970,2970,2970,2970,0
|
|
20241104,111600,17907080,2970,2970,2970,2970,0
|
|
20241104,111500,17907080,2970,2970,2970,2970,0
|
|
20241104,111400,17907080,2970,2970,2970,2970,0
|
|
20241104,111300,17907080,2970,2970,2970,2970,0
|
|
20241104,111200,17907080,2970,2970,2970,2970,0
|
|
20241104,111100,17907080,2970,2970,2970,2970,0
|
|
20241104,111000,17907080,2970,2970,2970,2970,0
|
|
20241104,110900,17907080,2970,2970,2970,2970,0
|
|
20241104,110800,17907080,2970,2960,2970,2960,242
|
|
20241104,110700,17190745,2955,2955,2955,2955,0
|
|
20241104,110600,17190745,2955,2955,2955,2955,0
|
|
20241104,110500,17190745,2955,2955,2955,2955,0
|
|
20241104,110400,17190745,2955,2955,2955,2955,0
|
|
20241104,110300,17190745,2955,2955,2955,2955,0
|
|
20241104,110200,17190745,2955,2955,2955,2955,0
|
|
20241104,110100,17190745,2955,2955,2955,2955,0
|
|
20241104,110000,17190745,2955,2955,2955,2955,0
|
|
20241104,105900,17190745,2955,2955,2955,2955,0
|
|
20241104,105800,17190745,2955,2955,2955,2955,0
|
|
20241104,105700,17190745,2955,2955,2955,2955,1
|
|
20241104,105600,17187790,2960,2960,2960,2960,0
|
|
20241104,105500,17187790,2960,2960,2960,2960,1
|
|
20241104,105400,17184830,2955,2955,2955,2955,0
|
|
20241104,105300,17184830,2955,2955,2955,2955,0
|
|
20241104,105200,17184830,2955,2955,2955,2955,681
|
|
20241104,105100,15172475,2960,2960,2960,2960,0
|
|
20241104,105000,15172475,2960,2960,2960,2960,0
|
|
20241104,104900,15172475,2960,2960,2960,2960,0
|
|
20241104,104800,15172475,2960,2965,2965,2960,768
|
|
20241104,104700,12898735,2980,2980,2980,2980,0
|
|
20241104,104600,12898735,2980,2980,2980,2980,100
|
|
20241104,104500,12600735,2970,2970,2970,2970,0
|
|
20241104,104400,12600735,2970,2965,2970,2965,9
|
|
20241104,104300,12574045,2960,2960,2960,2960,0
|
|
20241104,104200,12574045,2960,2960,2960,2960,0
|
|
20241104,104100,12574045,2960,2960,2960,2960,0
|
|
20241104,104000,12574045,2960,2960,2960,2960,1
|
|
20241104,103900,12571085,2965,2965,2965,2965,0
|
|
20241104,103800,12571085,2965,2965,2965,2965,0
|
|
20241104,103700,12571085,2965,2965,2965,2965,0
|
|
20241104,103600,12571085,2965,2965,2965,2965,0
|
|
20241104,103500,12571085,2965,2965,2965,2965,0
|
|
20241104,103400,12571085,2965,2965,2965,2965,0
|
|
20241104,103300,12571085,2965,2970,2970,2965,6
|
|
20241104,103200,12553280,2970,2970,2970,2965,14
|
|
20241104,103100,12511730,2965,2960,2965,2960,2
|
|
20241104,103000,12505805,2950,2945,2950,2945,133
|
|
20241104,102900,12113555,2945,2965,2965,2945,509
|
|
20241104,102800,10613915,2965,2965,2965,2965,0
|
|
20241104,102700,10613915,2965,2965,2965,2965,0
|
|
20241104,102600,10613915,2965,2965,2965,2965,152
|
|
20241104,102500,10163235,2965,2965,2965,2965,0
|
|
20241104,102400,10163235,2965,2960,2965,2950,511
|
|
20241104,102300,8655725,2965,2965,2965,2965,0
|
|
20241104,102200,8655725,2965,2965,2965,2965,0
|
|
20241104,102100,8655725,2965,2975,2975,2965,179
|
|
20241104,102000,8124045,2990,2990,2990,2990,0
|
|
20241104,101900,8124045,2990,2990,2990,2990,0
|
|
20241104,101800,8124045,2990,2990,2990,2990,0
|
|
20241104,101700,8124045,2990,2990,2990,2990,0
|
|
20241104,101600,8124045,2990,2990,2990,2990,0
|
|
20241104,101500,8124045,2990,2990,2990,2990,0
|
|
20241104,101400,8124045,2990,2990,2990,2990,0
|
|
20241104,101300,8124045,2990,2990,2990,2990,0
|
|
20241104,101200,8124045,2990,2990,2990,2990,0
|
|
20241104,101100,8124045,2990,2990,2990,2990,2
|
|
20241104,101000,8118065,2985,2985,2985,2985,0
|
|
20241104,100900,8118065,2985,2985,2985,2985,2
|
|
20241104,100800,8112095,2980,2980,2980,2980,74
|
|
20241104,100700,7891575,2975,2970,2980,2970,144
|
|
20241104,100600,7462475,2970,2970,2970,2970,0
|
|
20241104,100500,7462475,2970,2970,2970,2970,0
|
|
20241104,100400,7462475,2970,2975,2980,2970,5
|
|
20241104,100300,7447600,2980,2980,2980,2980,0
|
|
20241104,100200,7447600,2980,2980,2980,2980,0
|
|
20241104,100100,7447600,2980,2980,2980,2980,0
|
|
20241104,100000,7447600,2980,2980,2980,2980,0
|
|
20241104,095900,7447600,2980,2980,2980,2980,0
|
|
20241104,095800,7447600,2980,2980,2980,2980,2
|
|
20241104,095700,7441640,2970,2970,2970,2970,0
|
|
20241104,095600,7441640,2970,2970,2970,2970,0
|
|
20241104,095500,7441640,2970,2970,2970,2970,0
|
|
20241104,095400,7441640,2970,2970,2970,2970,0
|
|
20241104,095300,7441640,2970,2970,2970,2970,0
|
|
20241104,095200,7441640,2970,2970,2970,2970,0
|
|
20241104,095100,7441640,2970,2955,2980,2955,217
|
|
20241104,095000,6795465,2955,2955,2955,2955,0
|
|
20241104,094900,6795465,2955,2955,2955,2955,0
|
|
20241104,094800,6795465,2955,2955,2955,2955,1
|
|
20241104,094700,6792510,2945,2945,2945,2945,0
|
|
20241104,094600,6792510,2945,2945,2945,2945,0
|
|
20241104,094500,6792510,2945,2945,2945,2945,0
|
|
20241104,094400,6792510,2945,2945,2945,2945,0
|
|
20241104,094300,6792510,2945,2945,2945,2945,0
|
|
20241104,094200,6792510,2945,2945,2945,2945,0
|
|
20241104,094100,6792510,2945,2945,2945,2945,14
|
|
20241104,094000,6751280,2945,2950,2950,2945,200
|
|
20241104,093900,6162230,2955,2955,2955,2955,0
|
|
20241104,093800,6162230,2955,2960,2960,2955,15
|
|
20241104,093700,6117895,2965,2965,2965,2965,0
|
|
20241104,093600,6117895,2965,2965,2965,2965,0
|
|
20241104,093500,6117895,2965,2965,2965,2965,1
|
|
20241104,093400,6114930,2965,2965,2965,2965,1
|
|
20241104,093300,6111965,2960,2960,2960,2960,0
|
|
20241104,093200,6111965,2960,2960,2970,2960,6
|
|
20241104,093100,6094185,2970,2965,2970,2960,52
|
|
20241104,093000,5940230,2965,2960,2965,2960,9
|
|
20241104,092900,5913570,2965,2960,2965,2960,53
|
|
20241104,092800,5756685,2965,2965,2965,2965,0
|
|
20241104,092700,5756685,2965,2965,2965,2965,1
|
|
20241104,092600,5753720,2960,2960,2960,2960,135
|
|
20241104,092500,5354120,2965,2965,2970,2965,11
|
|
20241104,092400,5321500,2965,2965,2965,2965,2
|
|
20241104,092300,5315570,2965,2965,2965,2965,0
|
|
20241104,092200,5315570,2965,2965,2965,2965,1
|
|
20241104,092100,5312605,2950,2950,2950,2950,0
|
|
20241104,092000,5312605,2950,2950,2950,2950,0
|
|
20241104,091900,5312605,2950,2950,2950,2950,0
|
|
20241104,091800,5312605,2950,2965,2965,2950,2
|
|
20241104,091700,5306690,2950,2950,2965,2940,383
|
|
20241104,091600,4178560,2960,2960,2960,2960,0
|
|
20241104,091500,4178560,2960,2960,2960,2960,0
|
|
20241104,091400,4178560,2960,2960,2960,2960,0
|
|
20241104,091300,4178560,2960,2960,2960,2960,0
|
|
20241104,091200,4178560,2960,2960,2960,2960,15
|
|
20241104,091100,4134160,2935,2960,2960,2935,18
|
|
20241104,091000,4081280,2935,2935,2960,2935,33
|
|
20241104,090900,3984335,2975,2975,2975,2975,0
|
|
20241104,090800,3984335,2975,2975,2975,2975,0
|
|
20241104,090700,3984335,2975,2975,2975,2975,0
|
|
20241104,090600,3984335,2975,2975,2975,2975,0
|
|
20241104,090500,3984335,2975,2975,2975,2975,1
|
|
20241104,090400,3981360,2930,2930,2930,2930,0
|
|
20241104,090300,3981360,2930,2975,2975,2930,992
|
|
20241104,090200,1059150,2970,2970,2970,2970,0
|
|
20241104,090100,1059150,2970,2980,2980,2970,232
|
|
20241104,090000,368980,2995,3000,3005,2995,123
|