646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194300,52896995,3030,3030,3030,3030,331
|
|
20241106,194200,52896995,3030,3030,3030,3030,0
|
|
20241106,194100,52896995,3030,3030,3030,3030,0
|
|
20241106,194000,52896995,3030,3030,3030,3030,0
|
|
20241106,193900,52896995,3030,3030,3030,3030,0
|
|
20241106,193800,52896995,3030,3030,3030,3030,0
|
|
20241106,193700,52896995,3030,3030,3030,3030,0
|
|
20241106,193600,52896995,3030,3030,3030,3030,0
|
|
20241106,193500,52896995,3030,3030,3030,3030,0
|
|
20241106,193400,52896995,3030,3030,3030,3030,0
|
|
20241106,193300,52896995,3030,3030,3030,3030,0
|
|
20241106,193200,52896995,3030,3030,3030,3030,0
|
|
20241106,193100,52896995,3030,3030,3030,3030,0
|
|
20241106,193000,52896995,3030,3030,3030,3030,0
|
|
20241106,192900,52896995,3030,3030,3030,3030,0
|
|
20241106,192800,52896995,3030,3030,3030,3030,0
|
|
20241106,192700,52896995,3030,3030,3030,3030,0
|
|
20241106,192600,52896995,3030,3030,3030,3030,0
|
|
20241106,192500,52896995,3030,3030,3030,3030,0
|
|
20241106,192400,52896995,3030,3030,3030,3030,0
|
|
20241106,192300,52896995,3030,3030,3030,3030,0
|
|
20241106,192200,52896995,3030,3030,3030,3030,0
|
|
20241106,192100,52896995,3030,3030,3030,3030,0
|
|
20241106,192000,52896995,3030,3030,3030,3030,0
|
|
20241106,191900,52896995,3030,3030,3030,3030,0
|
|
20241106,191800,52896995,3030,3030,3030,3030,0
|
|
20241106,191700,52896995,3030,3030,3030,3030,0
|
|
20241106,191600,52896995,3030,3030,3030,3030,0
|
|
20241106,191500,52896995,3030,3030,3030,3030,0
|
|
20241106,191400,52896995,3030,3030,3030,3030,0
|
|
20241106,191300,52896995,3030,3030,3030,3030,331
|
|
20241106,191200,52896995,3030,3030,3030,3030,0
|
|
20241106,191100,52896995,3030,3030,3030,3030,0
|
|
20241106,191000,52896995,3030,3030,3030,3030,0
|
|
20241106,190900,52896995,3030,3030,3030,3030,0
|
|
20241106,190800,52896995,3030,3030,3030,3030,0
|
|
20241106,190700,52896995,3030,3030,3030,3030,0
|
|
20241106,190600,52896995,3030,3030,3030,3030,0
|
|
20241106,190500,52896995,3030,3030,3030,3030,0
|
|
20241106,190400,52896995,3030,3030,3030,3030,0
|
|
20241106,190300,52896995,3030,3030,3030,3030,0
|
|
20241106,190200,52896995,3030,3030,3030,3030,0
|
|
20241106,190100,52896995,3030,3030,3030,3030,0
|
|
20241106,190000,52896995,3030,3030,3030,3030,0
|
|
20241106,185900,52896995,3030,3030,3030,3030,0
|
|
20241106,185800,52896995,3030,3030,3030,3030,0
|
|
20241106,185700,52896995,3030,3030,3030,3030,0
|
|
20241106,185600,52896995,3030,3030,3030,3030,0
|
|
20241106,185500,52896995,3030,3030,3030,3030,0
|
|
20241106,185400,52896995,3030,3030,3030,3030,0
|
|
20241106,185300,52896995,3030,3030,3030,3030,0
|
|
20241106,185200,52896995,3030,3030,3030,3030,0
|
|
20241106,185100,52896995,3030,3030,3030,3030,0
|
|
20241106,185000,52896995,3030,3030,3030,3030,0
|
|
20241106,184900,52896995,3030,3030,3030,3030,0
|
|
20241106,184800,52896995,3030,3030,3030,3030,0
|
|
20241106,184700,52896995,3030,3030,3030,3030,0
|
|
20241106,184600,52896995,3030,3030,3030,3030,0
|
|
20241106,184500,52896995,3030,3030,3030,3030,0
|
|
20241106,184400,52896995,3030,3030,3030,3030,0
|
|
20241106,184300,52896995,3030,3030,3030,3030,331
|
|
20241106,184200,52896995,3030,3030,3030,3030,0
|
|
20241106,184100,52896995,3030,3030,3030,3030,0
|
|
20241106,184000,52896995,3030,3030,3030,3030,0
|
|
20241106,183900,52896995,3030,3030,3030,3030,0
|
|
20241106,183800,52896995,3030,3030,3030,3030,0
|
|
20241106,183700,52896995,3030,3030,3030,3030,0
|
|
20241106,183600,52896995,3030,3030,3030,3030,0
|
|
20241106,183500,52896995,3030,3030,3030,3030,0
|
|
20241106,183400,52896995,3030,3030,3030,3030,0
|
|
20241106,183300,52896995,3030,3030,3030,3030,0
|
|
20241106,183200,52896995,3030,3030,3030,3030,0
|
|
20241106,183100,52896995,3030,3030,3030,3030,0
|
|
20241106,183000,52896995,3030,3030,3030,3030,0
|
|
20241106,182900,52896995,3030,3030,3030,3030,0
|
|
20241106,182800,52896995,3030,3030,3030,3030,0
|
|
20241106,182700,52896995,3030,3030,3030,3030,0
|
|
20241106,182600,52896995,3030,3030,3030,3030,0
|
|
20241106,182500,52896995,3030,3030,3030,3030,0
|
|
20241106,182400,52896995,3030,3030,3030,3030,0
|
|
20241106,182300,52896995,3030,3030,3030,3030,0
|
|
20241106,182200,52896995,3030,3030,3030,3030,0
|
|
20241106,182100,52896995,3030,3030,3030,3030,0
|
|
20241106,182000,52896995,3030,3030,3030,3030,0
|
|
20241106,181900,52896995,3030,3030,3030,3030,0
|
|
20241106,181800,52896995,3030,3030,3030,3030,0
|
|
20241106,181700,52896995,3030,3030,3030,3030,0
|
|
20241106,181600,52896995,3030,3030,3030,3030,0
|
|
20241106,181500,52896995,3030,3030,3030,3030,0
|
|
20241106,181400,52896995,3030,3030,3030,3030,0
|
|
20241106,181300,52896995,3030,3030,3030,3030,331
|
|
20241106,181200,52896995,3030,3030,3030,3030,0
|
|
20241106,181100,52896995,3030,3030,3030,3030,0
|
|
20241106,181000,52896995,3030,3030,3030,3030,0
|
|
20241106,180900,52896995,3030,3030,3030,3030,0
|
|
20241106,180800,52896995,3030,3030,3030,3030,0
|
|
20241106,180700,52896995,3030,3030,3030,3030,0
|
|
20241106,180600,52896995,3030,3030,3030,3030,0
|
|
20241106,180500,52896995,3030,3030,3030,3030,0
|
|
20241106,180400,52896995,3030,3030,3030,3030,0
|
|
20241106,180300,52896995,3030,3030,3030,3030,0
|
|
20241106,180200,52896995,3030,3030,3030,3030,0
|
|
20241106,180100,52896995,3030,3030,3030,3030,0
|
|
20241106,180000,52896995,3030,3030,3030,3030,0
|
|
20241106,175900,52896995,3030,3030,3030,3030,0
|
|
20241106,175800,52896995,3030,3030,3030,3030,0
|
|
20241106,175700,52896995,3030,3030,3030,3030,0
|
|
20241106,175600,52896995,3030,3030,3030,3030,0
|
|
20241106,175500,52896995,3030,3030,3030,3030,0
|
|
20241106,175400,52896995,3030,3030,3030,3030,0
|
|
20241106,175300,52896995,3030,3030,3030,3030,0
|
|
20241106,175200,52896995,3030,3030,3030,3030,0
|
|
20241106,175100,52896995,3030,3030,3030,3030,0
|
|
20241106,175000,52896995,3030,3030,3030,3030,0
|
|
20241106,174900,52896995,3030,3030,3030,3030,0
|
|
20241106,174800,52896995,3030,3030,3030,3030,0
|
|
20241106,174700,52896995,3030,3030,3030,3030,0
|
|
20241106,174600,52896995,3030,3030,3030,3030,0
|
|
20241106,174500,52896995,3030,3030,3030,3030,0
|
|
20241106,174400,52896995,3030,3030,3030,3030,0
|
|
20241106,174300,52896995,3030,3030,3030,3030,331
|
|
20241106,174200,52896995,3030,3030,3030,3030,0
|
|
20241106,174100,52896995,3030,3030,3030,3030,0
|
|
20241106,174000,52896995,3030,3030,3030,3030,0
|
|
20241106,173900,52896995,3030,3030,3030,3030,0
|
|
20241106,173800,52896995,3030,3030,3030,3030,0
|
|
20241106,173700,52896995,3030,3030,3030,3030,0
|
|
20241106,173600,52896995,3030,3030,3030,3030,0
|
|
20241106,173500,52896995,3030,3030,3030,3030,0
|
|
20241106,173400,52896995,3030,3030,3030,3030,0
|
|
20241106,173300,52896995,3030,3030,3030,3030,0
|
|
20241106,173200,52896995,3030,3030,3030,3030,0
|
|
20241106,173100,52896995,3030,3030,3030,3030,0
|
|
20241106,173000,52896995,3030,3030,3030,3030,0
|
|
20241106,172900,52896995,3030,3030,3030,3030,0
|
|
20241106,172800,52896995,3030,3030,3030,3030,0
|
|
20241106,172700,52896995,3030,3030,3030,3030,0
|
|
20241106,172600,52896995,3030,3030,3030,3030,0
|
|
20241106,172500,52896995,3030,3030,3030,3030,0
|
|
20241106,172400,52896995,3030,3030,3030,3030,0
|
|
20241106,172300,52896995,3030,3030,3030,3030,0
|
|
20241106,172200,52896995,3030,3030,3030,3030,0
|
|
20241106,172100,52896995,3030,3030,3030,3030,0
|
|
20241106,172000,52896995,3030,3030,3030,3030,0
|
|
20241106,171900,52896995,3030,3030,3030,3030,0
|
|
20241106,171800,52896995,3030,3030,3030,3030,0
|
|
20241106,171700,52896995,3030,3030,3030,3030,0
|
|
20241106,171600,52896995,3030,3030,3030,3030,0
|
|
20241106,171500,52896995,3030,3030,3030,3030,0
|
|
20241106,171400,52896995,3030,3030,3030,3030,0
|
|
20241106,171300,52896995,3030,3030,3030,3030,331
|
|
20241106,171200,52896995,3030,3030,3030,3030,0
|
|
20241106,171100,52896995,3030,3030,3030,3030,0
|
|
20241106,171000,52896995,3030,3030,3030,3030,0
|
|
20241106,170900,52896995,3030,3030,3030,3030,0
|
|
20241106,170800,52896995,3030,3030,3030,3030,0
|
|
20241106,170700,52896995,3030,3030,3030,3030,0
|
|
20241106,170600,52896995,3030,3030,3030,3030,0
|
|
20241106,170500,52896995,3030,3030,3030,3030,0
|
|
20241106,170400,52896995,3030,3030,3030,3030,0
|
|
20241106,170300,52896995,3030,3030,3030,3030,0
|
|
20241106,170200,52896995,3030,3030,3030,3030,0
|
|
20241106,170100,52896995,3030,3030,3030,3030,0
|
|
20241106,170000,52896995,3030,3030,3030,3030,0
|
|
20241106,165900,52896995,3030,3030,3030,3030,0
|
|
20241106,165800,52896995,3030,3030,3030,3030,0
|
|
20241106,165700,52896995,3030,3030,3030,3030,0
|
|
20241106,165600,52896995,3030,3030,3030,3030,0
|
|
20241106,165500,52896995,3030,3030,3030,3030,0
|
|
20241106,165400,52896995,3030,3030,3030,3030,0
|
|
20241106,165300,52896995,3030,3030,3030,3030,0
|
|
20241106,165200,52896995,3030,3030,3030,3030,0
|
|
20241106,165100,52896995,3030,3030,3030,3030,0
|
|
20241106,165000,52896995,3030,3030,3030,3030,0
|
|
20241106,164900,52896995,3030,3030,3030,3030,0
|
|
20241106,164800,52896995,3030,3030,3030,3030,0
|
|
20241106,164700,52896995,3030,3030,3030,3030,0
|
|
20241106,164600,52896995,3030,3030,3030,3030,0
|
|
20241106,164500,52896995,3030,3030,3030,3030,0
|
|
20241106,164400,52896995,3030,3030,3030,3030,0
|
|
20241106,164300,52896995,3030,3030,3030,3030,331
|
|
20241106,164200,52896995,3030,3030,3030,3030,0
|
|
20241106,164100,52896995,3030,3030,3030,3030,0
|
|
20241106,164000,52896995,3030,3030,3030,3030,0
|
|
20241106,163900,52896995,3030,3030,3030,3030,0
|
|
20241106,163800,52896995,3030,3030,3030,3030,0
|
|
20241106,163700,52896995,3030,3030,3030,3030,0
|
|
20241106,163600,52896995,3030,3030,3030,3030,0
|
|
20241106,163500,52896995,3030,3030,3030,3030,0
|
|
20241106,163400,52896995,3030,3030,3030,3030,0
|
|
20241106,163300,52896995,3030,3030,3030,3030,0
|
|
20241106,163200,52896995,3030,3030,3030,3030,0
|
|
20241106,163100,52896995,3030,3030,3030,3030,0
|
|
20241106,163000,52896995,3030,3030,3030,3030,0
|
|
20241106,162900,52896995,3030,3030,3030,3030,0
|
|
20241106,162800,52896995,3030,3030,3030,3030,0
|
|
20241106,162700,52896995,3030,3030,3030,3030,0
|
|
20241106,162600,52896995,3030,3030,3030,3030,0
|
|
20241106,162500,52896995,3030,3030,3030,3030,0
|
|
20241106,162400,52896995,3030,3030,3030,3030,0
|
|
20241106,162300,52896995,3030,3030,3030,3030,0
|
|
20241106,162200,52896995,3030,3030,3030,3030,0
|
|
20241106,162100,52896995,3030,3030,3030,3030,0
|
|
20241106,162000,52896995,3030,3030,3030,3030,0
|
|
20241106,161900,52896995,3030,3030,3030,3030,0
|
|
20241106,161800,52896995,3030,3030,3030,3030,0
|
|
20241106,161700,52896995,3030,3030,3030,3030,0
|
|
20241106,161600,52896995,3030,3030,3030,3030,0
|
|
20241106,161500,52896995,3030,3030,3030,3030,0
|
|
20241106,161400,52896995,3030,3030,3030,3030,0
|
|
20241106,161300,52896995,3030,3030,3030,3030,331
|
|
20241106,161200,52896995,3030,3030,3030,3030,0
|
|
20241106,161100,52896995,3030,3030,3030,3030,0
|
|
20241106,161000,52896995,3030,3030,3030,3030,0
|
|
20241106,160900,52896995,3030,3030,3030,3030,0
|
|
20241106,160800,52896995,3030,3030,3030,3030,0
|
|
20241106,160700,52896995,3030,3030,3030,3030,0
|
|
20241106,160600,52896995,3030,3030,3030,3030,0
|
|
20241106,160500,52896995,3030,3030,3030,3030,0
|
|
20241106,160400,52896995,3030,3030,3030,3030,0
|
|
20241106,160300,52896995,3030,3030,3030,3030,0
|
|
20241106,160200,52896995,3030,3030,3030,3030,0
|
|
20241106,160100,52896995,3030,3030,3030,3030,0
|
|
20241106,160000,52896995,3030,3030,3030,3030,0
|
|
20241106,155900,52896995,3030,3030,3030,3030,0
|
|
20241106,155800,52896995,3030,3030,3030,3030,0
|
|
20241106,155700,52896995,3030,3030,3030,3030,0
|
|
20241106,155600,52896995,3030,3030,3030,3030,0
|
|
20241106,155500,52896995,3030,3030,3030,3030,0
|
|
20241106,155400,52896995,3030,3030,3030,3030,0
|
|
20241106,155300,52896995,3030,3030,3030,3030,0
|
|
20241106,155200,52896995,3030,3030,3030,3030,0
|
|
20241106,155100,52896995,3030,3030,3030,3030,0
|
|
20241106,155000,52896995,3030,3030,3030,3030,0
|
|
20241106,154900,52896995,3030,3030,3030,3030,0
|
|
20241106,154800,52896995,3030,3030,3030,3030,0
|
|
20241106,154700,52896995,3030,3030,3030,3030,0
|
|
20241106,154600,52896995,3030,3030,3030,3030,0
|
|
20241106,154500,52896995,3030,3030,3030,3030,0
|
|
20241106,154400,52896995,3030,3030,3030,3030,0
|
|
20241106,154300,52896995,3030,3030,3030,3030,331
|
|
20241106,154200,52896995,3030,3030,3030,3030,0
|
|
20241106,154100,52896995,3030,3030,3030,3030,0
|
|
20241106,154000,52896995,3030,3030,3030,3030,0
|
|
20241106,153900,52896995,3030,3030,3030,3030,0
|
|
20241106,153800,52896995,3030,3030,3030,3030,0
|
|
20241106,153700,52896995,3030,3030,3030,3030,0
|
|
20241106,153600,52896995,3030,3030,3030,3030,0
|
|
20241106,153500,52896995,3030,3030,3030,3030,0
|
|
20241106,153400,52896995,3030,3030,3030,3030,0
|
|
20241106,153300,52896995,3030,3030,3030,3030,0
|
|
20241106,153200,52896995,3030,3030,3030,3030,0
|
|
20241106,153100,52896995,3030,3030,3030,3030,0
|
|
20241106,153000,52896995,3030,3030,3030,3030,331
|
|
20241106,152900,51894065,3035,3035,3035,3035,0
|
|
20241106,152800,51894065,3035,3035,3035,3035,0
|
|
20241106,152700,51894065,3035,3035,3035,3035,0
|
|
20241106,152600,51894065,3035,3035,3035,3035,0
|
|
20241106,152500,51894065,3035,3035,3035,3035,0
|
|
20241106,152400,51894065,3035,3035,3035,3035,0
|
|
20241106,152300,51894065,3035,3035,3035,3035,0
|
|
20241106,152200,51894065,3035,3035,3035,3035,0
|
|
20241106,152100,51894065,3035,3035,3035,3035,0
|
|
20241106,152000,51894065,3035,3035,3035,3035,0
|
|
20241106,151900,51894065,3035,3035,3035,3035,0
|
|
20241106,151800,51894065,3035,3035,3035,3035,0
|
|
20241106,151700,51894065,3035,3035,3035,3035,0
|
|
20241106,151600,51894065,3035,3035,3035,3035,0
|
|
20241106,151500,51894065,3035,3035,3035,3035,0
|
|
20241106,151400,51894065,3035,3035,3035,3035,0
|
|
20241106,151300,51894065,3035,3035,3035,3035,0
|
|
20241106,151200,51894065,3035,3035,3035,3035,0
|
|
20241106,151100,51894065,3035,3035,3035,3035,0
|
|
20241106,151000,51894065,3035,3030,3035,3030,42
|
|
20241106,150900,51766795,3030,3030,3030,3030,0
|
|
20241106,150800,51766795,3030,3030,3030,3030,0
|
|
20241106,150700,51766795,3030,3030,3030,3030,0
|
|
20241106,150600,51766795,3030,3030,3030,3030,0
|
|
20241106,150500,51766795,3030,3015,3030,3015,272
|
|
20241106,150400,50945230,3005,3005,3005,3005,0
|
|
20241106,150300,50945230,3005,3005,3005,3005,37
|
|
20241106,150200,50834045,3015,3015,3015,3015,0
|
|
20241106,150100,50834045,3015,3015,3015,3015,0
|
|
20241106,150000,50834045,3015,3015,3015,3015,0
|
|
20241106,145900,50834045,3015,3015,3015,3015,0
|
|
20241106,145800,50834045,3015,3015,3015,3015,0
|
|
20241106,145700,50834045,3015,3015,3015,3015,0
|
|
20241106,145600,50834045,3015,3015,3015,3015,0
|
|
20241106,145500,50834045,3015,3015,3015,3015,0
|
|
20241106,145400,50834045,3015,3015,3015,3015,0
|
|
20241106,145300,50834045,3015,3015,3015,3015,0
|
|
20241106,145200,50834045,3015,3015,3015,3015,0
|
|
20241106,145100,50834045,3015,3015,3015,3015,0
|
|
20241106,145000,50834045,3015,3015,3015,3015,0
|
|
20241106,144900,50834045,3015,3015,3015,3015,0
|
|
20241106,144800,50834045,3015,3015,3015,3015,0
|
|
20241106,144700,50834045,3015,3015,3015,3015,120
|
|
20241106,144600,50472245,3015,3015,3015,3015,0
|
|
20241106,144500,50472245,3015,3015,3015,3015,0
|
|
20241106,144400,50472245,3015,3015,3015,3015,0
|
|
20241106,144300,50472245,3015,3015,3015,3015,0
|
|
20241106,144200,50472245,3015,3015,3015,3015,0
|
|
20241106,144100,50472245,3015,3015,3015,3015,0
|
|
20241106,144000,50472245,3015,3015,3015,3015,0
|
|
20241106,143900,50472245,3015,3015,3015,3015,0
|
|
20241106,143800,50472245,3015,3015,3015,3015,0
|
|
20241106,143700,50472245,3015,3015,3015,3015,0
|
|
20241106,143600,50472245,3015,3015,3015,3015,0
|
|
20241106,143500,50472245,3015,3015,3015,3015,0
|
|
20241106,143400,50472245,3015,3015,3015,3015,0
|
|
20241106,143300,50472245,3015,3015,3015,3015,0
|
|
20241106,143200,50472245,3015,3015,3015,3015,0
|
|
20241106,143100,50472245,3015,3015,3015,3015,0
|
|
20241106,143000,50472245,3015,3015,3015,3015,0
|
|
20241106,142900,50472245,3015,3015,3015,3015,0
|
|
20241106,142800,50472245,3015,3015,3015,3015,550
|
|
20241106,142700,48813995,3015,3015,3015,3015,0
|
|
20241106,142600,48813995,3015,3015,3015,3015,4
|
|
20241106,142500,48801935,3010,3010,3010,3010,0
|
|
20241106,142400,48801935,3010,3010,3010,3010,0
|
|
20241106,142300,48801935,3010,3010,3010,3010,0
|
|
20241106,142200,48801935,3010,3010,3010,3010,0
|
|
20241106,142100,48801935,3010,3010,3010,3010,0
|
|
20241106,142000,48801935,3010,3010,3010,3010,0
|
|
20241106,141900,48801935,3010,3010,3010,3010,0
|
|
20241106,141800,48801935,3010,3010,3010,3010,0
|
|
20241106,141700,48801935,3010,3010,3010,3010,0
|
|
20241106,141600,48801935,3010,3010,3010,3010,0
|
|
20241106,141500,48801935,3010,3010,3010,3010,0
|
|
20241106,141400,48801935,3010,3010,3010,3010,0
|
|
20241106,141300,48801935,3010,3010,3010,3010,0
|
|
20241106,141200,48801935,3010,3010,3010,3010,0
|
|
20241106,141100,48801935,3010,3010,3010,3010,0
|
|
20241106,141000,48801935,3010,3010,3010,3010,47
|
|
20241106,140900,48660465,3010,3010,3010,3010,0
|
|
20241106,140800,48660465,3010,3010,3010,3010,56
|
|
20241106,140700,48491905,3010,3015,3015,3010,297
|
|
20241106,140600,47597010,3015,3015,3015,3015,0
|
|
20241106,140500,47597010,3015,3015,3015,3015,0
|
|
20241106,140400,47597010,3015,3020,3020,3015,720
|
|
20241106,140300,45426180,3015,3015,3015,3015,0
|
|
20241106,140200,45426180,3015,3015,3015,3015,0
|
|
20241106,140100,45426180,3015,3015,3015,3015,0
|
|
20241106,140000,45426180,3015,3015,3015,3015,0
|
|
20241106,135900,45426180,3015,3015,3015,3015,0
|
|
20241106,135800,45426180,3015,3015,3015,3015,0
|
|
20241106,135700,45426180,3015,3015,3015,3015,0
|
|
20241106,135600,45426180,3015,3015,3015,3015,0
|
|
20241106,135500,45426180,3015,3015,3015,3015,0
|
|
20241106,135400,45426180,3015,3015,3015,3015,0
|
|
20241106,135300,45426180,3015,3015,3015,3015,0
|
|
20241106,135200,45426180,3015,3015,3015,3015,0
|
|
20241106,135100,45426180,3015,3015,3015,3015,0
|
|
20241106,135000,45426180,3015,3015,3015,3015,0
|
|
20241106,134900,45426180,3015,3015,3015,3015,0
|
|
20241106,134800,45426180,3015,3015,3015,3015,0
|
|
20241106,134700,45426180,3015,3015,3015,3015,0
|
|
20241106,134600,45426180,3015,3015,3015,3015,0
|
|
20241106,134500,45426180,3015,3015,3015,3015,0
|
|
20241106,134400,45426180,3015,3015,3015,3015,0
|
|
20241106,134300,45426180,3015,3015,3015,3015,1
|
|
20241106,134200,45423165,3015,3015,3015,3015,30
|
|
20241106,134100,45332715,3010,3015,3015,3010,4
|
|
20241106,134000,45320660,3015,3015,3015,3015,50
|
|
20241106,133900,45169910,3015,3015,3015,3015,0
|
|
20241106,133800,45169910,3015,3015,3015,3015,50
|
|
20241106,133700,45019160,3015,3015,3015,3015,50
|
|
20241106,133600,44868410,3015,3015,3015,3015,52
|
|
20241106,133500,44711630,3015,3015,3015,3015,0
|
|
20241106,133400,44711630,3015,3020,3020,3015,51
|
|
20241106,133300,44557615,3020,3020,3020,3020,0
|
|
20241106,133200,44557615,3020,3020,3020,3020,50
|
|
20241106,133100,44406615,3020,3025,3025,3020,54
|
|
20241106,133000,44243285,3025,3025,3025,3025,603
|
|
20241106,132900,42419210,3025,3025,3025,3025,0
|
|
20241106,132800,42419210,3025,3025,3025,3025,0
|
|
20241106,132700,42419210,3025,3025,3025,3025,0
|
|
20241106,132600,42419210,3025,3025,3025,3025,0
|
|
20241106,132500,42419210,3025,3025,3025,3025,0
|
|
20241106,132400,42419210,3025,3025,3025,3025,0
|
|
20241106,132300,42419210,3025,3025,3025,3025,0
|
|
20241106,132200,42419210,3025,3025,3025,3025,0
|
|
20241106,132100,42419210,3025,3025,3025,3025,0
|
|
20241106,132000,42419210,3025,3025,3025,3025,0
|
|
20241106,131900,42419210,3025,3025,3025,3025,0
|
|
20241106,131800,42419210,3025,3025,3025,3025,0
|
|
20241106,131700,42419210,3025,3025,3025,3025,0
|
|
20241106,131600,42419210,3025,3025,3025,3025,0
|
|
20241106,131500,42419210,3025,3025,3025,3025,0
|
|
20241106,131400,42419210,3025,3025,3025,3025,0
|
|
20241106,131300,42419210,3025,3025,3025,3025,0
|
|
20241106,131200,42419210,3025,3025,3025,3025,0
|
|
20241106,131100,42419210,3025,3030,3030,3025,53
|
|
20241106,131000,42258635,3030,3025,3030,3025,50
|
|
20241106,130900,42107235,3030,3030,3030,3030,0
|
|
20241106,130800,42107235,3030,3025,3030,3025,50
|
|
20241106,130700,41955835,3030,3035,3035,3030,59
|
|
20241106,130600,41776815,3035,3035,3035,3035,0
|
|
20241106,130500,41776815,3035,3035,3035,3035,51
|
|
20241106,130400,41622030,3035,3035,3035,3035,50
|
|
20241106,130300,41470280,3035,3035,3035,3035,0
|
|
20241106,130200,41470280,3035,3035,3035,3035,50
|
|
20241106,130100,41318530,3035,3035,3035,3035,54
|
|
20241106,130000,41154640,3035,3035,3035,3035,200
|
|
20241106,125900,40547640,3035,3035,3035,3035,0
|
|
20241106,125800,40547640,3035,3035,3035,3035,0
|
|
20241106,125700,40547640,3035,3035,3035,3035,0
|
|
20241106,125600,40547640,3035,3035,3035,3035,578
|
|
20241106,125500,38793410,3035,3035,3035,3035,0
|
|
20241106,125400,38793410,3035,3035,3035,3035,0
|
|
20241106,125300,38793410,3035,3035,3035,3035,330
|
|
20241106,125200,37791860,3035,3035,3035,3035,1
|
|
20241106,125100,37788825,3030,3030,3030,3030,0
|
|
20241106,125000,37788825,3030,3030,3030,3030,0
|
|
20241106,124900,37788825,3030,3030,3030,3030,0
|
|
20241106,124800,37788825,3030,3030,3030,3030,0
|
|
20241106,124700,37788825,3030,3030,3030,3030,0
|
|
20241106,124600,37788825,3030,3030,3030,3030,0
|
|
20241106,124500,37788825,3030,3030,3030,3030,0
|
|
20241106,124400,37788825,3030,3030,3030,3030,0
|
|
20241106,124300,37788825,3030,3030,3030,3030,0
|
|
20241106,124200,37788825,3030,3030,3030,3030,0
|
|
20241106,124100,37788825,3030,3030,3030,3030,0
|
|
20241106,124000,37788825,3030,3030,3030,3030,0
|
|
20241106,123900,37788825,3030,3030,3030,3030,0
|
|
20241106,123800,37788825,3030,3030,3030,3030,0
|
|
20241106,123700,37788825,3030,3030,3030,3030,0
|
|
20241106,123600,37788825,3030,3030,3030,3030,0
|
|
20241106,123500,37788825,3030,3030,3030,3030,0
|
|
20241106,123400,37788825,3030,3030,3030,3030,20
|
|
20241106,123300,37728225,3030,3030,3030,3030,0
|
|
20241106,123200,37728225,3030,3030,3030,3030,0
|
|
20241106,123100,37728225,3030,3030,3030,3030,0
|
|
20241106,123000,37728225,3030,3030,3030,3030,0
|
|
20241106,122900,37728225,3030,3030,3030,3030,0
|
|
20241106,122800,37728225,3030,3030,3030,3030,0
|
|
20241106,122700,37728225,3030,3030,3030,3030,0
|
|
20241106,122600,37728225,3030,3030,3030,3030,23
|
|
20241106,122500,37658535,3030,3030,3030,3030,0
|
|
20241106,122400,37658535,3030,3030,3030,3030,50
|
|
20241106,122300,37507035,3030,3030,3030,3030,50
|
|
20241106,122200,37355535,3030,3030,3030,3030,161
|
|
20241106,122100,36867705,3030,3030,3030,3030,0
|
|
20241106,122000,36867705,3030,3030,3030,3030,0
|
|
20241106,121900,36867705,3030,3030,3030,3030,0
|
|
20241106,121800,36867705,3030,3030,3030,3030,0
|
|
20241106,121700,36867705,3030,3030,3030,3030,1045
|
|
20241106,121600,33701355,3030,3030,3030,3030,0
|
|
20241106,121500,33701355,3030,3030,3030,3030,10
|
|
20241106,121400,33671055,3030,3030,3030,3030,0
|
|
20241106,121300,33671055,3030,3030,3030,3030,0
|
|
20241106,121200,33671055,3030,3030,3030,3030,0
|
|
20241106,121100,33671055,3030,3030,3030,3030,0
|
|
20241106,121000,33671055,3030,3030,3030,3030,20
|
|
20241106,120900,33610455,3030,3030,3030,3030,0
|
|
20241106,120800,33610455,3030,3030,3030,3030,0
|
|
20241106,120700,33610455,3030,3030,3030,3030,11
|
|
20241106,120600,33577125,3030,3030,3030,3030,0
|
|
20241106,120500,33577125,3030,3030,3030,3030,0
|
|
20241106,120400,33577125,3030,3030,3030,3030,0
|
|
20241106,120300,33577125,3030,3030,3030,3030,0
|
|
20241106,120200,33577125,3030,3030,3030,3030,0
|
|
20241106,120100,33577125,3030,3030,3030,3030,0
|
|
20241106,120000,33577125,3030,3030,3030,3030,0
|
|
20241106,115900,33577125,3030,3030,3030,3030,0
|
|
20241106,115800,33577125,3030,3030,3030,3030,0
|
|
20241106,115700,33577125,3030,3030,3030,3030,0
|
|
20241106,115600,33577125,3030,3030,3030,3030,0
|
|
20241106,115500,33577125,3030,3030,3030,3030,0
|
|
20241106,115400,33577125,3030,3030,3030,3030,0
|
|
20241106,115300,33577125,3030,3030,3030,3030,182
|
|
20241106,115200,33025665,3030,3030,3030,3030,0
|
|
20241106,115100,33025665,3030,3030,3030,3030,0
|
|
20241106,115000,33025665,3030,3030,3030,3030,10
|
|
20241106,114900,32995365,3030,3030,3030,3030,0
|
|
20241106,114800,32995365,3030,3030,3030,3030,0
|
|
20241106,114700,32995365,3030,3030,3030,3030,0
|
|
20241106,114600,32995365,3030,3030,3030,3030,0
|
|
20241106,114500,32995365,3030,3030,3030,3030,0
|
|
20241106,114400,32995365,3030,3030,3030,3030,0
|
|
20241106,114300,32995365,3030,3030,3030,3030,0
|
|
20241106,114200,32995365,3030,3030,3030,3030,0
|
|
20241106,114100,32995365,3030,3030,3030,3030,0
|
|
20241106,114000,32995365,3030,3030,3030,3030,0
|
|
20241106,113900,32995365,3030,3030,3030,3030,30
|
|
20241106,113800,32904465,3030,3035,3035,3030,52
|
|
20241106,113700,32746655,3035,3035,3035,3035,0
|
|
20241106,113600,32746655,3035,3035,3035,3035,50
|
|
20241106,113500,32594905,3035,3035,3035,3035,51
|
|
20241106,113400,32440120,3035,3035,3035,3035,0
|
|
20241106,113300,32440120,3035,3035,3035,3035,50
|
|
20241106,113200,32288370,3035,3035,3035,3035,50
|
|
20241106,113100,32136620,3035,3035,3035,3035,3
|
|
20241106,113000,32127515,3035,3035,3035,3035,50
|
|
20241106,112900,31975765,3035,3035,3035,3035,50
|
|
20241106,112800,31824015,3035,3035,3035,3035,0
|
|
20241106,112700,31824015,3035,3035,3035,3035,50
|
|
20241106,112600,31672265,3035,3035,3035,3035,50
|
|
20241106,112500,31520515,3035,3035,3035,3035,0
|
|
20241106,112400,31520515,3035,3035,3035,3035,50
|
|
20241106,112300,31368765,3035,3035,3035,3035,50
|
|
20241106,112200,31217015,3035,3035,3035,3035,0
|
|
20241106,112100,31217015,3035,3035,3035,3035,54
|
|
20241106,112000,31053125,3035,3035,3035,3035,50
|
|
20241106,111900,30901375,3035,3035,3035,3035,0
|
|
20241106,111800,30901375,3035,3035,3035,3035,50
|
|
20241106,111700,30749625,3035,3035,3035,3035,50
|
|
20241106,111600,30597875,3035,3035,3035,3035,0
|
|
20241106,111500,30597875,3035,3035,3035,3035,50
|
|
20241106,111400,30446125,3035,3035,3035,3035,50
|
|
20241106,111300,30294375,3035,3035,3035,3035,0
|
|
20241106,111200,30294375,3035,3035,3035,3035,50
|
|
20241106,111100,30142625,3035,3035,3035,3035,53
|
|
20241106,111000,29981770,3035,3035,3035,3035,0
|
|
20241106,110900,29981770,3035,3035,3035,3035,50
|
|
20241106,110800,29830020,3035,3035,3035,3035,0
|
|
20241106,110700,29830020,3035,3035,3035,3035,50
|
|
20241106,110600,29678270,3035,3035,3035,3035,50
|
|
20241106,110500,29526520,3035,3035,3035,3035,0
|
|
20241106,110400,29526520,3035,3035,3035,3035,50
|
|
20241106,110300,29374770,3035,3035,3035,3035,50
|
|
20241106,110200,29223020,3035,3035,3035,3035,0
|
|
20241106,110100,29223020,3035,3035,3035,3035,53
|
|
20241106,110000,29062165,3035,3035,3035,3035,50
|
|
20241106,105900,28910415,3035,3035,3035,3035,0
|
|
20241106,105800,28910415,3035,3035,3035,3035,50
|
|
20241106,105700,28758665,3035,3035,3035,3035,50
|
|
20241106,105600,28606915,3035,3035,3035,3035,0
|
|
20241106,105500,28606915,3035,3035,3035,3035,50
|
|
20241106,105400,28455165,3035,3035,3035,3035,50
|
|
20241106,105300,28303415,3035,3035,3035,3035,0
|
|
20241106,105200,28303415,3035,3035,3035,3035,50
|
|
20241106,105100,28151665,3035,3040,3040,3035,62
|
|
20241106,105000,27963245,3040,3040,3040,3040,0
|
|
20241106,104900,27963245,3040,3040,3040,3040,50
|
|
20241106,104800,27811245,3040,3040,3040,3040,50
|
|
20241106,104700,27659245,3040,3040,3040,3040,0
|
|
20241106,104600,27659245,3040,3040,3040,3040,50
|
|
20241106,104500,27507245,3040,3040,3040,3040,51
|
|
20241106,104400,27352205,3040,3040,3040,3040,0
|
|
20241106,104300,27352205,3040,3040,3040,3040,100
|
|
20241106,104200,27048205,3040,3040,3040,3040,100
|
|
20241106,104100,26744205,3040,3040,3040,3040,3
|
|
20241106,104000,26735085,3040,3040,3040,3040,663
|
|
20241106,103900,24719565,3035,3035,3035,3035,0
|
|
20241106,103800,24719565,3035,3035,3035,3035,0
|
|
20241106,103700,24719565,3035,3035,3035,3035,0
|
|
20241106,103600,24719565,3035,3035,3035,3035,0
|
|
20241106,103500,24719565,3035,3035,3035,3035,0
|
|
20241106,103400,24719565,3035,3035,3035,3035,0
|
|
20241106,103300,24719565,3035,3035,3035,3035,0
|
|
20241106,103200,24719565,3035,3035,3035,3035,0
|
|
20241106,103100,24719565,3035,3035,3035,3035,0
|
|
20241106,103000,24719565,3035,3035,3035,3035,0
|
|
20241106,102900,24719565,3035,3035,3035,3035,0
|
|
20241106,102800,24719565,3035,3035,3035,3035,0
|
|
20241106,102700,24719565,3035,3035,3035,3035,713
|
|
20241106,102600,22555610,3035,3035,3035,3035,36
|
|
20241106,102500,22446350,3000,3000,3000,3000,0
|
|
20241106,102400,22446350,3000,3000,3000,3000,0
|
|
20241106,102300,22446350,3000,3000,3000,3000,0
|
|
20241106,102200,22446350,3000,3000,3000,3000,0
|
|
20241106,102100,22446350,3000,3000,3000,3000,0
|
|
20241106,102000,22446350,3000,3000,3000,3000,0
|
|
20241106,101900,22446350,3000,3000,3000,3000,0
|
|
20241106,101800,22446350,3000,3000,3000,3000,0
|
|
20241106,101700,22446350,3000,3000,3000,3000,0
|
|
20241106,101600,22446350,3000,3000,3000,3000,0
|
|
20241106,101500,22446350,3000,3000,3000,3000,0
|
|
20241106,101400,22446350,3000,3000,3000,3000,0
|
|
20241106,101300,22446350,3000,3000,3000,3000,0
|
|
20241106,101200,22446350,3000,3000,3000,3000,0
|
|
20241106,101100,22446350,3000,3000,3000,3000,0
|
|
20241106,101000,22446350,3000,3000,3000,3000,0
|
|
20241106,100900,22446350,3000,3000,3000,3000,0
|
|
20241106,100800,22446350,3000,3000,3000,3000,0
|
|
20241106,100700,22446350,3000,3000,3000,3000,0
|
|
20241106,100600,22446350,3000,3015,3015,3000,1373
|
|
20241106,100500,18323985,3000,3000,3000,3000,0
|
|
20241106,100400,18323985,3000,3000,3000,3000,0
|
|
20241106,100300,18323985,3000,3000,3000,3000,0
|
|
20241106,100200,18323985,3000,3000,3000,3000,0
|
|
20241106,100100,18323985,3000,3000,3000,3000,0
|
|
20241106,100000,18323985,3000,3000,3000,3000,0
|
|
20241106,095900,18323985,3000,3045,3045,3000,1336
|
|
20241106,095800,14302130,3045,3045,3045,3045,0
|
|
20241106,095700,14302130,3045,3045,3045,3045,0
|
|
20241106,095600,14302130,3045,3045,3045,3045,0
|
|
20241106,095500,14302130,3045,3045,3045,3045,0
|
|
20241106,095400,14302130,3045,3045,3045,3045,8
|
|
20241106,095300,14277770,3045,3045,3045,3045,0
|
|
20241106,095200,14277770,3045,3045,3045,3045,50
|
|
20241106,095100,14125520,3045,3055,3055,3045,61
|
|
20241106,095000,13939210,3055,3055,3055,3055,0
|
|
20241106,094900,13939210,3055,3055,3055,3055,50
|
|
20241106,094800,13786460,3055,3055,3055,3055,50
|
|
20241106,094700,13633710,3055,3055,3055,3055,0
|
|
20241106,094600,13633710,3055,3055,3055,3055,52
|
|
20241106,094500,13474850,3055,3055,3055,3055,50
|
|
20241106,094400,13322100,3055,3055,3055,3055,0
|
|
20241106,094300,13322100,3055,3055,3055,3055,51
|
|
20241106,094200,13166295,3055,3055,3055,3055,55
|
|
20241106,094100,12998270,3055,3055,3055,3055,0
|
|
20241106,094000,12998270,3055,3055,3055,3055,50
|
|
20241106,093900,12845520,3055,3055,3055,3055,50
|
|
20241106,093800,12692770,3055,3055,3055,3055,0
|
|
20241106,093700,12692770,3055,3055,3055,3055,50
|
|
20241106,093600,12540020,3055,3050,3055,3050,100
|
|
20241106,093500,12234605,3055,3055,3055,3055,0
|
|
20241106,093400,12234605,3055,3055,3055,3055,50
|
|
20241106,093300,12081855,3055,3055,3055,3045,102
|
|
20241106,093200,11770685,3055,3040,3055,3040,233
|
|
20241106,093100,11060700,3040,3030,3040,3030,200
|
|
20241106,093000,10453640,3015,3015,3015,3015,50
|
|
20241106,092900,10302890,3015,3015,3015,3015,544
|
|
20241106,092800,8662730,3030,3030,3030,3030,3
|
|
20241106,092700,8653640,3030,3030,3030,3030,0
|
|
20241106,092600,8653640,3030,3030,3030,3030,4
|
|
20241106,092500,8641520,3030,3030,3030,3030,3
|
|
20241106,092400,8632430,3030,3030,3030,3030,0
|
|
20241106,092300,8632430,3030,3030,3030,3030,0
|
|
20241106,092200,8632430,3030,3030,3030,3030,0
|
|
20241106,092100,8632430,3030,3030,3030,3030,33
|
|
20241106,092000,8532440,3040,3050,3050,3040,211
|
|
20241106,091900,7889005,3050,3050,3050,3050,0
|
|
20241106,091800,7889005,3050,3050,3050,3050,0
|
|
20241106,091700,7889005,3050,3050,3050,3050,0
|
|
20241106,091600,7889005,3050,3050,3050,3050,3
|
|
20241106,091500,7879855,3050,3050,3050,3050,8
|
|
20241106,091400,7855455,3020,3020,3020,3020,60
|
|
20241106,091300,7674255,3005,3055,3055,3005,1213
|
|
20241106,091200,4010440,3070,3070,3070,3070,0
|
|
20241106,091100,4010440,3070,3070,3070,3070,0
|
|
20241106,091000,4010440,3070,3070,3070,3070,0
|
|
20241106,090900,4010440,3070,3070,3070,3070,0
|
|
20241106,090800,4010440,3070,3070,3070,3070,0
|
|
20241106,090700,4010440,3070,3070,3070,3070,77
|
|
20241106,090600,3774050,3070,3065,3070,3065,383
|
|
20241106,090500,2599905,3010,3010,3010,3010,0
|
|
20241106,090400,2599905,3010,3010,3010,3010,0
|
|
20241106,090300,2599905,3010,3010,3010,3010,0
|
|
20241106,090200,2599905,3010,3035,3035,3010,284
|
|
20241106,090100,1745040,3040,3040,3040,3040,0
|
|
20241106,090000,1745040,3040,3040,3050,3040,574
|