577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,183300,1531660100,3020,3020,3020,3020,0
|
|
20241108,183200,1531660100,3020,3020,3020,3020,0
|
|
20241108,183100,1531660100,3020,3020,3020,3020,0
|
|
20241108,183000,1531660100,3020,3020,3020,3020,0
|
|
20241108,182900,1531660100,3020,3020,3020,3020,0
|
|
20241108,182800,1531660100,3020,3020,3020,3020,0
|
|
20241108,182700,1531660100,3020,3020,3020,3020,0
|
|
20241108,182600,1531660100,3020,3020,3020,3020,0
|
|
20241108,182500,1531660100,3020,3020,3020,3020,0
|
|
20241108,182400,1531660100,3020,3020,3020,3020,0
|
|
20241108,182300,1531660100,3020,3020,3020,3020,0
|
|
20241108,182200,1531660100,3020,3020,3020,3020,0
|
|
20241108,182100,1531660100,3020,3020,3020,3020,0
|
|
20241108,182000,1531660100,3020,3020,3020,3020,0
|
|
20241108,181900,1531660100,3020,3020,3020,3020,0
|
|
20241108,181800,1531660100,3020,3020,3020,3020,0
|
|
20241108,181700,1531660100,3020,3020,3020,3020,0
|
|
20241108,181600,1531660100,3020,3020,3020,3020,0
|
|
20241108,181500,1531660100,3020,3020,3020,3020,0
|
|
20241108,181400,1531660100,3020,3020,3020,3020,0
|
|
20241108,181300,1531660100,3020,3020,3020,3020,0
|
|
20241108,181200,1531660100,3020,3020,3020,3020,0
|
|
20241108,181100,1531660100,3020,3020,3020,3020,0
|
|
20241108,181000,1531660100,3020,3020,3020,3020,0
|
|
20241108,180900,1531660100,3020,3020,3020,3020,0
|
|
20241108,180800,1531660100,3020,3020,3020,3020,0
|
|
20241108,180700,1531660100,3020,3020,3020,3020,0
|
|
20241108,180600,1531660100,3020,3020,3020,3020,0
|
|
20241108,180500,1531660100,3020,3020,3020,3020,0
|
|
20241108,180400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,180300,1531660100,3020,3020,3020,3020,0
|
|
20241108,180200,1531660100,3020,3020,3020,3020,0
|
|
20241108,180100,1531660100,3020,3020,3020,3020,0
|
|
20241108,180000,1531660100,3020,3020,3020,3020,0
|
|
20241108,175900,1531660100,3020,3020,3020,3020,0
|
|
20241108,175800,1531660100,3020,3020,3020,3020,0
|
|
20241108,175700,1531660100,3020,3020,3020,3020,0
|
|
20241108,175600,1531660100,3020,3020,3020,3020,0
|
|
20241108,175500,1531660100,3020,3020,3020,3020,0
|
|
20241108,175400,1531660100,3020,3020,3020,3020,0
|
|
20241108,175300,1531660100,3020,3020,3020,3020,0
|
|
20241108,175200,1531660100,3020,3020,3020,3020,0
|
|
20241108,175100,1531660100,3020,3020,3020,3020,0
|
|
20241108,175000,1531660100,3020,3020,3020,3020,0
|
|
20241108,174900,1531660100,3020,3020,3020,3020,0
|
|
20241108,174800,1531660100,3020,3020,3020,3020,0
|
|
20241108,174700,1531660100,3020,3020,3020,3020,0
|
|
20241108,174600,1531660100,3020,3020,3020,3020,0
|
|
20241108,174500,1531660100,3020,3020,3020,3020,0
|
|
20241108,174400,1531660100,3020,3020,3020,3020,0
|
|
20241108,174300,1531660100,3020,3020,3020,3020,0
|
|
20241108,174200,1531660100,3020,3020,3020,3020,0
|
|
20241108,174100,1531660100,3020,3020,3020,3020,0
|
|
20241108,174000,1531660100,3020,3020,3020,3020,0
|
|
20241108,173900,1531660100,3020,3020,3020,3020,0
|
|
20241108,173800,1531660100,3020,3020,3020,3020,0
|
|
20241108,173700,1531660100,3020,3020,3020,3020,0
|
|
20241108,173600,1531660100,3020,3020,3020,3020,0
|
|
20241108,173500,1531660100,3020,3020,3020,3020,0
|
|
20241108,173400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,173300,1531660100,3020,3020,3020,3020,0
|
|
20241108,173200,1531660100,3020,3020,3020,3020,0
|
|
20241108,173100,1531660100,3020,3020,3020,3020,0
|
|
20241108,173000,1531660100,3020,3020,3020,3020,0
|
|
20241108,172900,1531660100,3020,3020,3020,3020,0
|
|
20241108,172800,1531660100,3020,3020,3020,3020,0
|
|
20241108,172700,1531660100,3020,3020,3020,3020,0
|
|
20241108,172600,1531660100,3020,3020,3020,3020,0
|
|
20241108,172500,1531660100,3020,3020,3020,3020,0
|
|
20241108,172400,1531660100,3020,3020,3020,3020,0
|
|
20241108,172300,1531660100,3020,3020,3020,3020,0
|
|
20241108,172200,1531660100,3020,3020,3020,3020,0
|
|
20241108,172100,1531660100,3020,3020,3020,3020,0
|
|
20241108,172000,1531660100,3020,3020,3020,3020,0
|
|
20241108,171900,1531660100,3020,3020,3020,3020,0
|
|
20241108,171800,1531660100,3020,3020,3020,3020,0
|
|
20241108,171700,1531660100,3020,3020,3020,3020,0
|
|
20241108,171600,1531660100,3020,3020,3020,3020,0
|
|
20241108,171500,1531660100,3020,3020,3020,3020,0
|
|
20241108,171400,1531660100,3020,3020,3020,3020,0
|
|
20241108,171300,1531660100,3020,3020,3020,3020,0
|
|
20241108,171200,1531660100,3020,3020,3020,3020,0
|
|
20241108,171100,1531660100,3020,3020,3020,3020,0
|
|
20241108,171000,1531660100,3020,3020,3020,3020,0
|
|
20241108,170900,1531660100,3020,3020,3020,3020,0
|
|
20241108,170800,1531660100,3020,3020,3020,3020,0
|
|
20241108,170700,1531660100,3020,3020,3020,3020,0
|
|
20241108,170600,1531660100,3020,3020,3020,3020,0
|
|
20241108,170500,1531660100,3020,3020,3020,3020,0
|
|
20241108,170400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,170300,1531660100,3020,3020,3020,3020,0
|
|
20241108,170200,1531660100,3020,3020,3020,3020,0
|
|
20241108,170100,1531660100,3020,3020,3020,3020,0
|
|
20241108,170000,1531660100,3020,3020,3020,3020,0
|
|
20241108,165900,1531660100,3020,3020,3020,3020,0
|
|
20241108,165800,1531660100,3020,3020,3020,3020,0
|
|
20241108,165700,1531660100,3020,3020,3020,3020,0
|
|
20241108,165600,1531660100,3020,3020,3020,3020,0
|
|
20241108,165500,1531660100,3020,3020,3020,3020,0
|
|
20241108,165400,1531660100,3020,3020,3020,3020,0
|
|
20241108,165300,1531660100,3020,3020,3020,3020,0
|
|
20241108,165200,1531660100,3020,3020,3020,3020,0
|
|
20241108,165100,1531660100,3020,3020,3020,3020,0
|
|
20241108,165000,1531660100,3020,3020,3020,3020,0
|
|
20241108,164900,1531660100,3020,3020,3020,3020,0
|
|
20241108,164800,1531660100,3020,3020,3020,3020,0
|
|
20241108,164700,1531660100,3020,3020,3020,3020,0
|
|
20241108,164600,1531660100,3020,3020,3020,3020,0
|
|
20241108,164500,1531660100,3020,3020,3020,3020,0
|
|
20241108,164400,1531660100,3020,3020,3020,3020,0
|
|
20241108,164300,1531660100,3020,3020,3020,3020,0
|
|
20241108,164200,1531660100,3020,3020,3020,3020,0
|
|
20241108,164100,1531660100,3020,3020,3020,3020,0
|
|
20241108,164000,1531660100,3020,3020,3020,3020,0
|
|
20241108,163900,1531660100,3020,3020,3020,3020,0
|
|
20241108,163800,1531660100,3020,3020,3020,3020,0
|
|
20241108,163700,1531660100,3020,3020,3020,3020,0
|
|
20241108,163600,1531660100,3020,3020,3020,3020,0
|
|
20241108,163500,1531660100,3020,3020,3020,3020,0
|
|
20241108,163400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,163300,1531660100,3020,3020,3020,3020,0
|
|
20241108,163200,1531660100,3020,3020,3020,3020,0
|
|
20241108,163100,1531660100,3020,3020,3020,3020,0
|
|
20241108,163000,1531660100,3020,3020,3020,3020,0
|
|
20241108,162900,1531660100,3020,3020,3020,3020,0
|
|
20241108,162800,1531660100,3020,3020,3020,3020,0
|
|
20241108,162700,1531660100,3020,3020,3020,3020,0
|
|
20241108,162600,1531660100,3020,3020,3020,3020,0
|
|
20241108,162500,1531660100,3020,3020,3020,3020,0
|
|
20241108,162400,1531660100,3020,3020,3020,3020,0
|
|
20241108,162300,1531660100,3020,3020,3020,3020,0
|
|
20241108,162200,1531660100,3020,3020,3020,3020,0
|
|
20241108,162100,1531660100,3020,3020,3020,3020,0
|
|
20241108,162000,1531660100,3020,3020,3020,3020,0
|
|
20241108,161900,1531660100,3020,3020,3020,3020,0
|
|
20241108,161800,1531660100,3020,3020,3020,3020,0
|
|
20241108,161700,1531660100,3020,3020,3020,3020,0
|
|
20241108,161600,1531660100,3020,3020,3020,3020,0
|
|
20241108,161500,1531660100,3020,3020,3020,3020,0
|
|
20241108,161400,1531660100,3020,3020,3020,3020,0
|
|
20241108,161300,1531660100,3020,3020,3020,3020,0
|
|
20241108,161200,1531660100,3020,3020,3020,3020,0
|
|
20241108,161100,1531660100,3020,3020,3020,3020,0
|
|
20241108,161000,1531660100,3020,3020,3020,3020,0
|
|
20241108,160900,1531660100,3020,3020,3020,3020,0
|
|
20241108,160800,1531660100,3020,3020,3020,3020,0
|
|
20241108,160700,1531660100,3020,3020,3020,3020,0
|
|
20241108,160600,1531660100,3020,3020,3020,3020,0
|
|
20241108,160500,1531660100,3020,3020,3020,3020,0
|
|
20241108,160400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,160300,1531660100,3020,3020,3020,3020,0
|
|
20241108,160200,1531660100,3020,3020,3020,3020,0
|
|
20241108,160100,1531660100,3020,3020,3020,3020,0
|
|
20241108,160000,1531660100,3020,3020,3020,3020,0
|
|
20241108,155900,1531660100,3020,3020,3020,3020,0
|
|
20241108,155800,1531660100,3020,3020,3020,3020,0
|
|
20241108,155700,1531660100,3020,3020,3020,3020,0
|
|
20241108,155600,1531660100,3020,3020,3020,3020,0
|
|
20241108,155500,1531660100,3020,3020,3020,3020,0
|
|
20241108,155400,1531660100,3020,3020,3020,3020,0
|
|
20241108,155300,1531660100,3020,3020,3020,3020,0
|
|
20241108,155200,1531660100,3020,3020,3020,3020,0
|
|
20241108,155100,1531660100,3020,3020,3020,3020,0
|
|
20241108,155000,1531660100,3020,3020,3020,3020,0
|
|
20241108,154900,1531660100,3020,3020,3020,3020,0
|
|
20241108,154800,1531660100,3020,3020,3020,3020,0
|
|
20241108,154700,1531660100,3020,3020,3020,3020,0
|
|
20241108,154600,1531660100,3020,3020,3020,3020,0
|
|
20241108,154500,1531660100,3020,3020,3020,3020,0
|
|
20241108,154400,1531660100,3020,3020,3020,3020,0
|
|
20241108,154300,1531660100,3020,3020,3020,3020,0
|
|
20241108,154200,1531660100,3020,3020,3020,3020,0
|
|
20241108,154100,1531660100,3020,3020,3020,3020,0
|
|
20241108,154000,1531660100,3020,3020,3020,3020,0
|
|
20241108,153900,1531660100,3020,3020,3020,3020,0
|
|
20241108,153800,1531660100,3020,3020,3020,3020,0
|
|
20241108,153700,1531660100,3020,3020,3020,3020,0
|
|
20241108,153600,1531660100,3020,3020,3020,3020,0
|
|
20241108,153500,1531660100,3020,3020,3020,3020,0
|
|
20241108,153400,1531660100,3020,3020,3020,3020,6346
|
|
20241108,153300,1531660100,3020,3020,3020,3020,0
|
|
20241108,153200,1531660100,3020,3020,3020,3020,0
|
|
20241108,153100,1531660100,3020,3020,3020,3020,0
|
|
20241108,153000,1531660100,3020,3020,3020,3020,6346
|
|
20241108,152900,1512495180,3015,3015,3015,3015,0
|
|
20241108,152800,1512495180,3015,3015,3015,3015,0
|
|
20241108,152700,1512495180,3015,3015,3015,3015,0
|
|
20241108,152600,1512495180,3015,3015,3015,3015,0
|
|
20241108,152500,1512495180,3015,3015,3015,3015,0
|
|
20241108,152400,1512495180,3015,3015,3015,3015,0
|
|
20241108,152300,1512495180,3015,3015,3015,3015,0
|
|
20241108,152200,1512495180,3015,3015,3015,3015,0
|
|
20241108,152100,1512495180,3015,3015,3015,3015,0
|
|
20241108,152000,1512495180,3015,3015,3015,3015,0
|
|
20241108,151900,1512495180,3015,3010,3015,3010,547
|
|
20241108,151800,1510848620,3015,3010,3015,3010,417
|
|
20241108,151700,1509593360,3015,3010,3015,3010,198
|
|
20241108,151600,1508996910,3015,3015,3015,3015,6
|
|
20241108,151500,1508978820,3015,3015,3015,3010,12
|
|
20241108,151400,1508942655,3010,3010,3015,3010,354
|
|
20241108,151300,1507877000,3015,3010,3015,3005,801
|
|
20241108,151200,1505466185,3015,3015,3015,3015,156
|
|
20241108,151100,1504995845,3015,3005,3015,3005,1044
|
|
20241108,151000,1501853345,3015,3000,3015,3000,4
|
|
20241108,150900,1501841330,3005,3015,3015,3005,3758
|
|
20241108,150800,1490528540,3020,3020,3020,3020,1
|
|
20241108,150700,1490525520,3010,3010,3010,3000,12852
|
|
20241108,150600,1451849815,3015,3020,3020,3015,172
|
|
20241108,150500,1451331195,3020,3020,3020,3020,0
|
|
20241108,150400,1451331195,3020,3020,3020,3020,13
|
|
20241108,150300,1451291935,3015,3020,3020,3015,247
|
|
20241108,150200,1450546995,3020,3015,3020,3015,151
|
|
20241108,150100,1450091710,3015,3010,3015,3010,2013
|
|
20241108,150000,1444032515,3020,3015,3020,3010,1323
|
|
20241108,145900,1440044665,3025,3015,3025,3015,1706
|
|
20241108,145800,1434897510,3020,3020,3025,3015,139
|
|
20241108,145700,1434477760,3020,3015,3020,3015,330
|
|
20241108,145600,1433481415,3020,3020,3020,3020,12
|
|
20241108,145500,1433445175,3020,3020,3020,3020,7
|
|
20241108,145400,1433424035,3020,3020,3020,3020,7
|
|
20241108,145300,1433402895,3025,3025,3025,3025,0
|
|
20241108,145200,1433402895,3025,3025,3025,3025,0
|
|
20241108,145100,1433402895,3025,3025,3025,3025,0
|
|
20241108,145000,1433402895,3025,3035,3035,3025,4854
|
|
20241108,144900,1418696925,3030,3035,3035,3030,2000
|
|
20241108,144800,1412629425,3035,3030,3035,3030,1716
|
|
20241108,144700,1407429795,3030,3025,3035,3025,2356
|
|
20241108,144600,1400299595,3025,3025,3025,3025,379
|
|
20241108,144500,1399153120,3025,3025,3025,3025,275
|
|
20241108,144400,1398321245,3025,3025,3025,3025,367
|
|
20241108,144300,1397211070,3020,3015,3020,3015,1156
|
|
20241108,144200,1393720395,3020,3020,3020,3020,0
|
|
20241108,144100,1393720395,3020,3020,3020,3020,0
|
|
20241108,144000,1393720395,3020,3020,3020,3020,1
|
|
20241108,143900,1393717375,3020,3020,3020,3020,1
|
|
20241108,143800,1393714355,3010,3010,3010,3010,0
|
|
20241108,143700,1393714355,3010,3020,3020,3010,1510
|
|
20241108,143600,1389169155,3010,3020,3020,3010,698
|
|
20241108,143500,1387063905,3020,3020,3020,3020,1755
|
|
20241108,143400,1381763805,3020,3020,3020,3020,150
|
|
20241108,143300,1381310805,3020,3020,3020,3020,0
|
|
20241108,143200,1381310805,3020,3020,3020,3020,0
|
|
20241108,143100,1381310805,3020,3015,3020,3015,11
|
|
20241108,143000,1381277635,3020,3020,3020,3020,1
|
|
20241108,142900,1381274615,3020,3025,3025,3020,87
|
|
20241108,142800,1381011445,3025,3025,3025,3025,1
|
|
20241108,142700,1381008420,3025,3020,3025,3020,495
|
|
20241108,142600,1379513135,3015,3015,3015,3015,130
|
|
20241108,142500,1379121185,3015,3015,3015,3015,10
|
|
20241108,142400,1379091035,3015,3015,3015,3015,115
|
|
20241108,142300,1378744310,3015,3000,3015,3000,4748
|
|
20241108,142200,1364452420,3010,3010,3010,3010,2
|
|
20241108,142100,1364446400,2995,3010,3010,2995,839
|
|
20241108,142000,1361922510,3010,2995,3010,2995,506
|
|
20241108,141900,1360406950,3010,3010,3010,3010,1
|
|
20241108,141800,1360403940,3020,3010,3020,3010,1902
|
|
20241108,141700,1354669640,3010,3010,3010,3010,2
|
|
20241108,141600,1354663620,2995,2995,2995,2995,2
|
|
20241108,141500,1354657630,3015,3015,3015,3015,0
|
|
20241108,141400,1354657630,3015,3000,3015,3000,3518
|
|
20241108,141300,1344087270,3005,3005,3005,3005,0
|
|
20241108,141200,1344087270,3005,3000,3005,3000,23
|
|
20241108,141100,1344018255,2985,3000,3000,2985,3267
|
|
20241108,141000,1334253920,2995,3000,3000,2995,250
|
|
20241108,140900,1333505080,3015,3010,3015,3010,3544
|
|
20241108,140800,1322837570,3010,3000,3010,3000,8189
|
|
20241108,140700,1298270560,3010,3005,3010,3005,1000
|
|
20241108,140600,1295265555,2995,3005,3005,2995,4
|
|
20241108,140500,1295253565,2995,3000,3000,2995,1000
|
|
20241108,140400,1292256065,3000,3000,3000,3000,759
|
|
20241108,140300,1289979065,3000,3000,3000,3000,240
|
|
20241108,140200,1289259065,3000,3010,3010,2995,1005
|
|
20241108,140100,1286249025,3000,2995,3000,2995,290
|
|
20241108,140000,1285379150,3000,3000,3000,3000,35
|
|
20241108,135900,1285274150,3010,3005,3010,3005,12
|
|
20241108,135800,1285238080,2995,3000,3000,2995,2333
|
|
20241108,135700,1278249245,3000,3010,3010,3000,585
|
|
20241108,135600,1276494225,3005,3005,3005,3005,159
|
|
20241108,135500,1276016430,3010,3010,3010,3010,5
|
|
20241108,135400,1276001380,3010,3010,3010,3010,0
|
|
20241108,135300,1276001380,3010,3010,3010,3010,0
|
|
20241108,135200,1276001380,3010,3005,3010,3005,616
|
|
20241108,135100,1274147300,3015,3015,3015,3015,0
|
|
20241108,135000,1274147300,3015,3015,3015,3015,2
|
|
20241108,134900,1274141270,3005,3005,3005,3005,210
|
|
20241108,134800,1273510220,3010,3010,3010,3010,10
|
|
20241108,134700,1273480120,3015,3015,3015,3015,4
|
|
20241108,134600,1273468060,3010,3010,3010,3010,0
|
|
20241108,134500,1273468060,3010,3010,3010,3010,0
|
|
20241108,134400,1273468060,3010,3010,3010,3000,1296
|
|
20241108,134300,1269568810,3010,3010,3010,3010,0
|
|
20241108,134200,1269568810,3010,3010,3010,3010,0
|
|
20241108,134100,1269568810,3010,3005,3010,3005,155
|
|
20241108,134000,1269102385,3005,3005,3005,3005,0
|
|
20241108,133900,1269102385,3005,3005,3005,3005,523
|
|
20241108,133800,1267530770,3005,3005,3005,3005,2
|
|
20241108,133700,1267524760,3010,3010,3010,3010,0
|
|
20241108,133600,1267524760,3010,3010,3010,3010,1
|
|
20241108,133500,1267521750,2995,3000,3000,2995,21
|
|
20241108,133400,1267458805,3015,3015,3015,3015,0
|
|
20241108,133300,1267458805,3015,3015,3015,3015,0
|
|
20241108,133200,1267458805,3015,3015,3015,3015,0
|
|
20241108,133100,1267458805,3015,3010,3015,2995,7005
|
|
20241108,133000,1246433915,3015,3015,3015,3015,130
|
|
20241108,132900,1246041965,3015,3015,3015,3015,0
|
|
20241108,132800,1246041965,3015,3015,3015,3015,0
|
|
20241108,132700,1246041965,3015,3015,3015,3015,0
|
|
20241108,132600,1246041965,3015,3015,3015,3015,0
|
|
20241108,132500,1246041965,3015,3015,3015,3015,0
|
|
20241108,132400,1246041965,3015,3015,3015,3015,502
|
|
20241108,132300,1244528435,3015,3015,3015,3015,0
|
|
20241108,132200,1244528435,3015,3015,3015,3015,500
|
|
20241108,132100,1243020935,3020,3020,3020,3020,0
|
|
20241108,132000,1243020935,3020,3010,3020,3010,110
|
|
20241108,131900,1242688835,3005,3010,3010,3005,2334
|
|
20241108,131800,1235666670,3020,3020,3020,3020,0
|
|
20241108,131700,1235666670,3020,3020,3020,3020,1
|
|
20241108,131600,1235663650,3010,3010,3010,3010,0
|
|
20241108,131500,1235663650,3010,3010,3010,3010,0
|
|
20241108,131400,1235663650,3010,3010,3010,3010,0
|
|
20241108,131300,1235663650,3010,3025,3025,3010,201
|
|
20241108,131200,1235058625,3010,3010,3010,3010,507
|
|
20241108,131100,1233532555,3010,3020,3025,3010,138
|
|
20241108,131000,1233116160,3025,3025,3025,3025,0
|
|
20241108,130900,1233116160,3025,3025,3025,3025,0
|
|
20241108,130800,1233116160,3025,3025,3025,3025,1
|
|
20241108,130700,1233113135,3010,3010,3010,3010,0
|
|
20241108,130600,1233113135,3010,3020,3020,3010,223
|
|
20241108,130500,1232441895,3010,3000,3010,3000,101
|
|
20241108,130400,1232138445,3005,3005,3005,3005,805
|
|
20241108,130300,1229719420,3010,3010,3010,3005,1092
|
|
20241108,130200,1226435835,3005,3010,3010,3005,2550
|
|
20241108,130100,1218765335,3015,3015,3015,3015,5
|
|
20241108,130000,1218750260,3015,3015,3015,3015,100
|
|
20241108,125900,1218448760,3015,3015,3025,3015,3795
|
|
20241108,125800,1207006825,3015,3025,3025,3015,1060
|
|
20241108,125700,1203810165,3025,3025,3025,3025,0
|
|
20241108,125600,1203810165,3025,3025,3025,3025,50
|
|
20241108,125500,1203658915,3025,3025,3025,3015,2499
|
|
20241108,125400,1196111210,3025,3025,3025,3025,101
|
|
20241108,125300,1195805685,3025,3025,3025,3025,160
|
|
20241108,125200,1195321685,3025,3025,3025,3025,68
|
|
20241108,125100,1195115985,3020,3025,3025,3020,685
|
|
20241108,125000,1193043910,3025,3025,3025,3025,45
|
|
20241108,124900,1192907785,3025,3025,3025,3025,0
|
|
20241108,124800,1192907785,3025,3025,3025,3025,1564
|
|
20241108,124700,1188176685,3030,3035,3035,3030,234
|
|
20241108,124600,1187467390,3040,3040,3040,3040,0
|
|
20241108,124500,1187467390,3040,3035,3040,3035,51
|
|
20241108,124400,1187312355,3030,3035,3035,3030,13
|
|
20241108,124300,1187272915,3030,3030,3030,3030,5579
|
|
20241108,124200,1170368545,3030,3030,3030,3030,0
|
|
20241108,124100,1170368545,3030,3030,3030,3030,47
|
|
20241108,124000,1170226135,3030,3030,3030,3025,53
|
|
20241108,123900,1170065655,3025,3025,3025,3025,0
|
|
20241108,123800,1170065655,3025,3025,3025,3025,0
|
|
20241108,123700,1170065655,3025,3025,3025,3025,1
|
|
20241108,123600,1170062630,3025,3025,3025,3025,2080
|
|
20241108,123500,1163770630,3025,3025,3025,3025,502
|
|
20241108,123400,1162252080,3020,3020,3020,3020,0
|
|
20241108,123300,1162252080,3020,3020,3020,3020,0
|
|
20241108,123200,1162252080,3020,3020,3020,3020,200
|
|
20241108,123100,1161648080,3025,3025,3025,3025,0
|
|
20241108,123000,1161648080,3025,3025,3025,3025,1
|
|
20241108,122900,1161645055,3025,3025,3025,3025,5
|
|
20241108,122800,1161629930,3025,3025,3025,3025,1
|
|
20241108,122700,1161626905,3020,3020,3020,3020,100
|
|
20241108,122600,1161324905,3025,3025,3025,3025,0
|
|
20241108,122500,1161324905,3025,3025,3025,3025,0
|
|
20241108,122400,1161324905,3025,3025,3025,3025,1
|
|
20241108,122300,1161321880,3015,3015,3015,3015,5298
|
|
20241108,122200,1145348410,3015,3025,3025,3015,249
|
|
20241108,122100,1144597665,3020,3020,3020,3020,134
|
|
20241108,122000,1144192985,3020,3020,3020,3020,184
|
|
20241108,121900,1143637305,3020,3025,3025,3020,1175
|
|
20241108,121800,1140088240,3030,3030,3030,3025,405
|
|
20241108,121700,1138862590,3030,3030,3030,3030,1
|
|
20241108,121600,1138859560,3025,3025,3025,3025,119
|
|
20241108,121500,1138499585,3030,3035,3035,3030,2624
|
|
20241108,121400,1130548335,3035,3040,3040,3035,171
|
|
20241108,121300,1130029345,3035,3035,3035,3035,0
|
|
20241108,121200,1130029345,3035,3035,3035,3035,1
|
|
20241108,121100,1130026310,3045,3045,3045,3045,1
|
|
20241108,121000,1130023265,3035,3035,3035,3035,392
|
|
20241108,120900,1128833545,3035,3035,3035,3035,1204
|
|
20241108,120800,1125179405,3035,3035,3035,3035,1395
|
|
20241108,120700,1120945580,3035,3035,3035,3035,2115
|
|
20241108,120600,1114526555,3035,3045,3045,3035,72
|
|
20241108,120500,1114308015,3035,3050,3050,3035,3182
|
|
20241108,120400,1104635650,3050,3050,3050,3050,137
|
|
20241108,120300,1104217800,3050,3050,3050,3050,0
|
|
20241108,120200,1104217800,3050,3050,3050,3050,5
|
|
20241108,120100,1104202550,3045,3045,3045,3045,0
|
|
20241108,120000,1104202550,3045,3050,3050,3045,157
|
|
20241108,115900,1103724405,3055,3055,3055,3055,0
|
|
20241108,115800,1103724405,3055,3055,3055,3055,249
|
|
20241108,115700,1102963710,3055,3055,3055,3055,1
|
|
20241108,115600,1102960655,3045,3045,3045,3045,81
|
|
20241108,115500,1102714010,3050,3050,3055,3050,749
|
|
20241108,115400,1100429555,3050,3050,3050,3050,1000
|
|
20241108,115300,1097379555,3045,3045,3045,3045,0
|
|
20241108,115200,1097379555,3045,3045,3045,3045,10
|
|
20241108,115100,1097349105,3060,3060,3060,3060,1
|
|
20241108,115000,1097346045,3050,3050,3050,3050,2000
|
|
20241108,114900,1091246045,3050,3055,3055,3050,30
|
|
20241108,114800,1091154495,3060,3060,3060,3060,0
|
|
20241108,114700,1091154495,3060,3060,3060,3060,0
|
|
20241108,114600,1091154495,3060,3060,3060,3060,0
|
|
20241108,114500,1091154495,3060,3060,3060,3060,0
|
|
20241108,114400,1091154495,3060,3065,3065,3060,1337
|
|
20241108,114300,1087057135,3060,3060,3065,3060,1071
|
|
20241108,114200,1083779855,3060,3060,3060,3060,1230
|
|
20241108,114100,1080016055,3060,3050,3060,3050,112
|
|
20241108,114000,1079673355,3060,3060,3060,3055,363
|
|
20241108,113900,1078562875,3050,3050,3050,3050,500
|
|
20241108,113800,1077037875,3050,3060,3060,3050,403
|
|
20241108,113700,1075808715,3045,3045,3045,3045,9
|
|
20241108,113600,1075781310,3060,3060,3060,3060,0
|
|
20241108,113500,1075781310,3060,3045,3060,3045,361
|
|
20241108,113400,1074682050,3060,3050,3060,3050,448
|
|
20241108,113300,1073315640,3060,3050,3060,3050,11
|
|
20241108,113200,1073282080,3065,3065,3065,3065,0
|
|
20241108,113100,1073282080,3065,3065,3065,3065,1
|
|
20241108,113000,1073279015,3065,3065,3065,3065,11
|
|
20241108,112900,1073245300,3065,3065,3065,3065,0
|
|
20241108,112800,1073245300,3065,3065,3065,3065,0
|
|
20241108,112700,1073245300,3065,3065,3065,3065,0
|
|
20241108,112600,1073245300,3065,3065,3065,3065,0
|
|
20241108,112500,1073245300,3065,3065,3065,3065,1
|
|
20241108,112400,1073242235,3050,3050,3050,3050,1
|
|
20241108,112300,1073239185,3065,3065,3065,3065,0
|
|
20241108,112200,1073239185,3065,3060,3065,3040,2983
|
|
20241108,112100,1064112460,3060,3060,3060,3060,0
|
|
20241108,112000,1064112460,3060,3045,3060,3045,509
|
|
20241108,111900,1062557795,3050,3050,3050,3050,200
|
|
20241108,111800,1061947795,3055,3050,3055,3050,1132
|
|
20241108,111700,1058492035,3055,3055,3055,3055,0
|
|
20241108,111600,1058492035,3055,3050,3055,3050,1624
|
|
20241108,111500,1053537175,3050,3045,3050,3045,315
|
|
20241108,111400,1052577925,3045,3045,3045,3045,110
|
|
20241108,111300,1052242975,3045,3045,3045,3045,136
|
|
20241108,111200,1051828855,3045,3045,3045,3045,36
|
|
20241108,111100,1051719235,3045,3035,3045,3035,814
|
|
20241108,111000,1049248735,3035,3040,3050,3035,8042
|
|
20241108,110900,1024816205,3055,3045,3055,3045,80
|
|
20241108,110800,1024572105,3055,3055,3055,3055,32
|
|
20241108,110700,1024474345,3060,3060,3060,3060,0
|
|
20241108,110600,1024474345,3060,3060,3060,3040,5501
|
|
20241108,110500,1007742830,3060,3050,3060,3045,3437
|
|
20241108,110400,997275375,3050,3050,3060,3050,2422
|
|
20241108,110300,989888195,3060,3050,3060,3050,2733
|
|
20241108,110200,981552520,3050,3060,3060,3050,8601
|
|
20241108,110100,955312200,3055,3060,3060,3050,4917
|
|
20241108,110000,940290140,3065,3060,3065,3060,501
|
|
20241108,105900,938757075,3060,3060,3065,3060,1197
|
|
20241108,105800,935094230,3065,3065,3065,3065,2
|
|
20241108,105700,935088100,3065,3065,3065,3065,3
|
|
20241108,105600,935078905,3065,3065,3065,3065,0
|
|
20241108,105500,935078905,3065,3060,3065,3060,2299
|
|
20241108,105400,928043025,3065,3065,3065,3065,0
|
|
20241108,105300,928043025,3065,3065,3065,3065,12
|
|
20241108,105200,928006245,3065,3065,3065,3065,0
|
|
20241108,105100,928006245,3065,3070,3070,3065,1540
|
|
20241108,105000,923284795,3070,3070,3070,3070,2006
|
|
20241108,104900,917126375,3070,3070,3070,3070,539
|
|
20241108,104800,915471645,3065,3065,3065,3065,500
|
|
20241108,104700,913939145,3070,3065,3070,3065,1089
|
|
20241108,104600,910598960,3070,3070,3070,3070,500
|
|
20241108,104500,909063960,3070,3070,3070,3070,1
|
|
20241108,104400,909060890,3060,3070,3070,3060,4373
|
|
20241108,104300,895657280,3070,3070,3070,3070,11
|
|
20241108,104200,895623510,3075,3070,3075,3070,480
|
|
20241108,104100,894149890,3070,3070,3070,3065,3406
|
|
20241108,104000,883705360,3070,3075,3075,3070,1806
|
|
20241108,103900,878156955,3075,3070,3075,3070,5599
|
|
20241108,103800,860945085,3070,3070,3075,3060,3572
|
|
20241108,103700,849984115,3070,3065,3075,3065,3803
|
|
20241108,103600,838303660,3070,3070,3070,3070,1
|
|
20241108,103500,838300590,3065,3070,3070,3065,2772
|
|
20241108,103400,829793120,3070,3060,3070,3060,2230
|
|
20241108,103300,822957315,3060,3060,3065,3060,1387
|
|
20241108,103200,818713070,3065,3065,3065,3065,45
|
|
20241108,103100,818575145,3065,3065,3065,3065,2112
|
|
20241108,103000,812101865,3060,3060,3060,3060,1221
|
|
20241108,102900,808365605,3060,3055,3060,3055,2195
|
|
20241108,102800,801659800,3055,3055,3055,3055,1020
|
|
20241108,102700,798543700,3060,3055,3060,3055,22
|
|
20241108,102600,798476485,3055,3055,3055,3050,2346
|
|
20241108,102500,791312530,3055,3060,3060,3055,13
|
|
20241108,102400,791272810,3055,3050,3060,3050,1325
|
|
20241108,102300,787230995,3045,3050,3050,3045,330
|
|
20241108,102200,786225640,3045,3050,3050,3045,406
|
|
20241108,102100,784988770,3050,3050,3050,3050,140
|
|
20241108,102000,784561770,3060,3060,3060,3050,9001
|
|
20241108,101900,757099050,3065,3060,3065,3050,2974
|
|
20241108,101800,748010575,3060,3060,3060,3060,23
|
|
20241108,101700,747940195,3060,3060,3065,3060,219
|
|
20241108,101600,747270050,3070,3075,3075,3060,6756
|
|
20241108,101500,726551470,3070,3060,3070,3060,6734
|
|
20241108,101400,705898985,3065,3060,3065,3060,2138
|
|
20241108,101300,699352725,3060,3065,3065,3055,360
|
|
20241108,101200,698252650,3065,3060,3065,3055,2828
|
|
20241108,101100,689585675,3060,3055,3060,3050,3367
|
|
20241108,101000,679285775,3055,3055,3055,3050,957
|
|
20241108,100900,676362490,3055,3055,3055,3055,663
|
|
20241108,100800,674337025,3055,3055,3055,3045,436
|
|
20241108,100700,673005135,3055,3045,3055,3045,1528
|
|
20241108,100600,668343970,3045,3045,3045,3035,1029
|
|
20241108,100500,665213435,3045,3050,3050,3035,1503
|
|
20241108,100400,660648200,3050,3050,3050,3050,1
|
|
20241108,100300,660645150,3060,3060,3060,3035,7842
|
|
20241108,100200,636768255,3060,3055,3065,3045,10297
|
|
20241108,100100,605285815,3050,3045,3055,3045,15229
|
|
20241108,100000,558840890,3040,3045,3045,3035,19
|
|
20241108,095900,558783155,3045,3040,3045,3040,4316
|
|
20241108,095800,545652045,3040,3040,3045,3025,9756
|
|
20241108,095700,515996370,3035,3035,3035,3035,2033
|
|
20241108,095600,509826215,3030,3035,3035,3030,1001
|
|
20241108,095500,506793180,3035,3035,3035,3035,132
|
|
20241108,095400,506392560,3030,3035,3035,3030,336
|
|
20241108,095300,505374450,3035,3025,3035,3025,1252
|
|
20241108,095200,501587030,3025,3035,3035,3025,2236
|
|
20241108,095100,494806635,3040,3035,3040,3035,1068
|
|
20241108,095000,491565230,3035,3030,3035,3030,308
|
|
20241108,094900,490630465,3035,3030,3035,3030,1140
|
|
20241108,094800,487176115,3025,3025,3025,3025,1405
|
|
20241108,094700,482925990,3025,3025,3025,3025,785
|
|
20241108,094600,480551365,3020,3020,3020,3020,211
|
|
20241108,094500,479914145,3015,3020,3020,3015,315
|
|
20241108,094400,478963670,3025,3025,3025,3025,332
|
|
20241108,094300,477959370,3025,3025,3025,3025,1460
|
|
20241108,094200,473542870,3025,3020,3025,3020,213
|
|
20241108,094100,472898755,3020,3010,3020,3000,3647
|
|
20241108,094000,461930195,3010,3010,3010,3010,0
|
|
20241108,093900,461930195,3010,3005,3010,2995,1753
|
|
20241108,093800,456653930,3005,3005,3005,3005,957
|
|
20241108,093700,453778145,3005,3000,3005,3000,833
|
|
20241108,093600,451279090,3000,3005,3005,3000,310
|
|
20241108,093500,450349040,2990,3005,3005,2985,147
|
|
20241108,093400,449908360,3005,2995,3005,2995,1278
|
|
20241108,093300,446080575,2995,2995,2995,2995,91
|
|
20241108,093200,445808030,2995,2980,2995,2980,168
|
|
20241108,093100,445307240,2995,2995,2995,2995,1
|
|
20241108,093000,445304245,2980,2995,2995,2980,719
|
|
20241108,092900,443161610,2980,3000,3000,2980,1323
|
|
20241108,092800,439204995,3010,3010,3010,3010,0
|
|
20241108,092700,439204995,3010,2995,3010,2990,114
|
|
20241108,092600,438863760,3010,2995,3010,2990,811
|
|
20241108,092500,436434885,3000,3000,3000,2995,3653
|
|
20241108,092400,425492470,3000,3005,3010,2995,3015
|
|
20241108,092300,416449500,3010,3015,3015,3010,1299
|
|
20241108,092200,412539345,3010,3020,3020,3010,702
|
|
20241108,092100,410425325,3020,3010,3020,3010,331
|
|
20241108,092000,409429005,3020,3010,3020,3010,2701
|
|
20241108,091900,401298985,3010,3010,3010,3010,2065
|
|
20241108,091800,395083335,3020,3025,3025,3020,1582
|
|
20241108,091700,390305195,3025,3025,3025,3025,372
|
|
20241108,091600,389179895,3025,3020,3025,3020,1516
|
|
20241108,091500,384601020,3020,3025,3030,3020,817
|
|
20241108,091400,382130445,3030,3015,3030,3015,2960
|
|
20241108,091300,373187190,3015,3025,3030,3015,8322
|
|
20241108,091200,348071730,3025,3035,3040,3025,12134
|
|
20241108,091100,311239210,3035,3045,3045,3025,5969
|
|
20241108,091000,293157860,3045,3030,3045,3015,18629
|
|
20241108,090900,236615240,3015,3005,3035,3005,32717
|
|
20241108,090800,137778665,3005,2995,3010,2995,12878
|
|
20241108,090700,99123065,2995,2990,2995,2990,1833
|
|
20241108,090600,93635175,2990,2995,2995,2980,530
|
|
20241108,090500,92049865,2995,2995,3000,2990,7564
|
|
20241108,090400,69397960,3000,2985,3000,2985,4766
|
|
20241108,090300,55136305,2990,2980,2990,2980,4247
|
|
20241108,090200,42470735,2980,2980,2980,2965,2661
|
|
20241108,090100,34543470,2975,2950,2975,2950,8375
|
|
20241108,090000,9733490,2950,2940,2950,2900,3328
|