646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194300,45814675,3040,3040,3040,3040,72
|
|
20241107,194200,45814675,3040,3040,3040,3040,0
|
|
20241107,194100,45814675,3040,3040,3040,3040,0
|
|
20241107,194000,45814675,3040,3040,3040,3040,0
|
|
20241107,193900,45814675,3040,3040,3040,3040,0
|
|
20241107,193800,45814675,3040,3040,3040,3040,0
|
|
20241107,193700,45814675,3040,3040,3040,3040,0
|
|
20241107,193600,45814675,3040,3040,3040,3040,0
|
|
20241107,193500,45814675,3040,3040,3040,3040,0
|
|
20241107,193400,45814675,3040,3040,3040,3040,0
|
|
20241107,193300,45814675,3040,3040,3040,3040,0
|
|
20241107,193200,45814675,3040,3040,3040,3040,0
|
|
20241107,193100,45814675,3040,3040,3040,3040,0
|
|
20241107,193000,45814675,3040,3040,3040,3040,0
|
|
20241107,192900,45814675,3040,3040,3040,3040,0
|
|
20241107,192800,45814675,3040,3040,3040,3040,0
|
|
20241107,192700,45814675,3040,3040,3040,3040,0
|
|
20241107,192600,45814675,3040,3040,3040,3040,0
|
|
20241107,192500,45814675,3040,3040,3040,3040,0
|
|
20241107,192400,45814675,3040,3040,3040,3040,0
|
|
20241107,192300,45814675,3040,3040,3040,3040,0
|
|
20241107,192200,45814675,3040,3040,3040,3040,0
|
|
20241107,192100,45814675,3040,3040,3040,3040,0
|
|
20241107,192000,45814675,3040,3040,3040,3040,0
|
|
20241107,191900,45814675,3040,3040,3040,3040,0
|
|
20241107,191800,45814675,3040,3040,3040,3040,0
|
|
20241107,191700,45814675,3040,3040,3040,3040,0
|
|
20241107,191600,45814675,3040,3040,3040,3040,0
|
|
20241107,191500,45814675,3040,3040,3040,3040,0
|
|
20241107,191400,45814675,3040,3040,3040,3040,0
|
|
20241107,191300,45814675,3040,3040,3040,3040,72
|
|
20241107,191200,45814675,3040,3040,3040,3040,0
|
|
20241107,191100,45814675,3040,3040,3040,3040,0
|
|
20241107,191000,45814675,3040,3040,3040,3040,0
|
|
20241107,190900,45814675,3040,3040,3040,3040,0
|
|
20241107,190800,45814675,3040,3040,3040,3040,0
|
|
20241107,190700,45814675,3040,3040,3040,3040,0
|
|
20241107,190600,45814675,3040,3040,3040,3040,0
|
|
20241107,190500,45814675,3040,3040,3040,3040,0
|
|
20241107,190400,45814675,3040,3040,3040,3040,0
|
|
20241107,190300,45814675,3040,3040,3040,3040,0
|
|
20241107,190200,45814675,3040,3040,3040,3040,0
|
|
20241107,190100,45814675,3040,3040,3040,3040,0
|
|
20241107,190000,45814675,3040,3040,3040,3040,0
|
|
20241107,185900,45814675,3040,3040,3040,3040,0
|
|
20241107,185800,45814675,3040,3040,3040,3040,0
|
|
20241107,185700,45814675,3040,3040,3040,3040,0
|
|
20241107,185600,45814675,3040,3040,3040,3040,0
|
|
20241107,185500,45814675,3040,3040,3040,3040,0
|
|
20241107,185400,45814675,3040,3040,3040,3040,0
|
|
20241107,185300,45814675,3040,3040,3040,3040,0
|
|
20241107,185200,45814675,3040,3040,3040,3040,0
|
|
20241107,185100,45814675,3040,3040,3040,3040,0
|
|
20241107,185000,45814675,3040,3040,3040,3040,0
|
|
20241107,184900,45814675,3040,3040,3040,3040,0
|
|
20241107,184800,45814675,3040,3040,3040,3040,0
|
|
20241107,184700,45814675,3040,3040,3040,3040,0
|
|
20241107,184600,45814675,3040,3040,3040,3040,0
|
|
20241107,184500,45814675,3040,3040,3040,3040,0
|
|
20241107,184400,45814675,3040,3040,3040,3040,0
|
|
20241107,184300,45814675,3040,3040,3040,3040,72
|
|
20241107,184200,45814675,3040,3040,3040,3040,0
|
|
20241107,184100,45814675,3040,3040,3040,3040,0
|
|
20241107,184000,45814675,3040,3040,3040,3040,0
|
|
20241107,183900,45814675,3040,3040,3040,3040,0
|
|
20241107,183800,45814675,3040,3040,3040,3040,0
|
|
20241107,183700,45814675,3040,3040,3040,3040,0
|
|
20241107,183600,45814675,3040,3040,3040,3040,0
|
|
20241107,183500,45814675,3040,3040,3040,3040,0
|
|
20241107,183400,45814675,3040,3040,3040,3040,0
|
|
20241107,183300,45814675,3040,3040,3040,3040,0
|
|
20241107,183200,45814675,3040,3040,3040,3040,0
|
|
20241107,183100,45814675,3040,3040,3040,3040,0
|
|
20241107,183000,45814675,3040,3040,3040,3040,0
|
|
20241107,182900,45814675,3040,3040,3040,3040,0
|
|
20241107,182800,45814675,3040,3040,3040,3040,0
|
|
20241107,182700,45814675,3040,3040,3040,3040,0
|
|
20241107,182600,45814675,3040,3040,3040,3040,0
|
|
20241107,182500,45814675,3040,3040,3040,3040,0
|
|
20241107,182400,45814675,3040,3040,3040,3040,0
|
|
20241107,182300,45814675,3040,3040,3040,3040,0
|
|
20241107,182200,45814675,3040,3040,3040,3040,0
|
|
20241107,182100,45814675,3040,3040,3040,3040,0
|
|
20241107,182000,45814675,3040,3040,3040,3040,0
|
|
20241107,181900,45814675,3040,3040,3040,3040,0
|
|
20241107,181800,45814675,3040,3040,3040,3040,0
|
|
20241107,181700,45814675,3040,3040,3040,3040,0
|
|
20241107,181600,45814675,3040,3040,3040,3040,0
|
|
20241107,181500,45814675,3040,3040,3040,3040,0
|
|
20241107,181400,45814675,3040,3040,3040,3040,0
|
|
20241107,181300,45814675,3040,3040,3040,3040,72
|
|
20241107,181200,45814675,3040,3040,3040,3040,0
|
|
20241107,181100,45814675,3040,3040,3040,3040,0
|
|
20241107,181000,45814675,3040,3040,3040,3040,0
|
|
20241107,180900,45814675,3040,3040,3040,3040,0
|
|
20241107,180800,45814675,3040,3040,3040,3040,0
|
|
20241107,180700,45814675,3040,3040,3040,3040,0
|
|
20241107,180600,45814675,3040,3040,3040,3040,0
|
|
20241107,180500,45814675,3040,3040,3040,3040,0
|
|
20241107,180400,45814675,3040,3040,3040,3040,0
|
|
20241107,180300,45814675,3040,3040,3040,3040,0
|
|
20241107,180200,45814675,3040,3040,3040,3040,0
|
|
20241107,180100,45814675,3040,3040,3040,3040,0
|
|
20241107,180000,45814675,3040,3040,3040,3040,0
|
|
20241107,175900,45814675,3040,3040,3040,3040,0
|
|
20241107,175800,45814675,3040,3040,3040,3040,0
|
|
20241107,175700,45814675,3040,3040,3040,3040,0
|
|
20241107,175600,45814675,3040,3040,3040,3040,0
|
|
20241107,175500,45814675,3040,3040,3040,3040,0
|
|
20241107,175400,45814675,3040,3040,3040,3040,0
|
|
20241107,175300,45814675,3040,3040,3040,3040,0
|
|
20241107,175200,45814675,3040,3040,3040,3040,0
|
|
20241107,175100,45814675,3040,3040,3040,3040,0
|
|
20241107,175000,45814675,3040,3040,3040,3040,0
|
|
20241107,174900,45814675,3040,3040,3040,3040,0
|
|
20241107,174800,45814675,3040,3040,3040,3040,0
|
|
20241107,174700,45814675,3040,3040,3040,3040,0
|
|
20241107,174600,45814675,3040,3040,3040,3040,0
|
|
20241107,174500,45814675,3040,3040,3040,3040,0
|
|
20241107,174400,45814675,3040,3040,3040,3040,0
|
|
20241107,174300,45814675,3040,3040,3040,3040,72
|
|
20241107,174200,45814675,3040,3040,3040,3040,0
|
|
20241107,174100,45814675,3040,3040,3040,3040,0
|
|
20241107,174000,45814675,3040,3040,3040,3040,0
|
|
20241107,173900,45814675,3040,3040,3040,3040,0
|
|
20241107,173800,45814675,3040,3040,3040,3040,0
|
|
20241107,173700,45814675,3040,3040,3040,3040,0
|
|
20241107,173600,45814675,3040,3040,3040,3040,0
|
|
20241107,173500,45814675,3040,3040,3040,3040,0
|
|
20241107,173400,45814675,3040,3040,3040,3040,0
|
|
20241107,173300,45814675,3040,3040,3040,3040,0
|
|
20241107,173200,45814675,3040,3040,3040,3040,0
|
|
20241107,173100,45814675,3040,3040,3040,3040,0
|
|
20241107,173000,45814675,3040,3040,3040,3040,0
|
|
20241107,172900,45814675,3040,3040,3040,3040,0
|
|
20241107,172800,45814675,3040,3040,3040,3040,0
|
|
20241107,172700,45814675,3040,3040,3040,3040,0
|
|
20241107,172600,45814675,3040,3040,3040,3040,0
|
|
20241107,172500,45814675,3040,3040,3040,3040,0
|
|
20241107,172400,45814675,3040,3040,3040,3040,0
|
|
20241107,172300,45814675,3040,3040,3040,3040,0
|
|
20241107,172200,45814675,3040,3040,3040,3040,0
|
|
20241107,172100,45814675,3040,3040,3040,3040,0
|
|
20241107,172000,45814675,3040,3040,3040,3040,0
|
|
20241107,171900,45814675,3040,3040,3040,3040,0
|
|
20241107,171800,45814675,3040,3040,3040,3040,0
|
|
20241107,171700,45814675,3040,3040,3040,3040,0
|
|
20241107,171600,45814675,3040,3040,3040,3040,0
|
|
20241107,171500,45814675,3040,3040,3040,3040,0
|
|
20241107,171400,45814675,3040,3040,3040,3040,0
|
|
20241107,171300,45814675,3040,3040,3040,3040,72
|
|
20241107,171200,45814675,3040,3040,3040,3040,0
|
|
20241107,171100,45814675,3040,3040,3040,3040,0
|
|
20241107,171000,45814675,3040,3040,3040,3040,0
|
|
20241107,170900,45814675,3040,3040,3040,3040,0
|
|
20241107,170800,45814675,3040,3040,3040,3040,0
|
|
20241107,170700,45814675,3040,3040,3040,3040,0
|
|
20241107,170600,45814675,3040,3040,3040,3040,0
|
|
20241107,170500,45814675,3040,3040,3040,3040,0
|
|
20241107,170400,45814675,3040,3040,3040,3040,0
|
|
20241107,170300,45814675,3040,3040,3040,3040,0
|
|
20241107,170200,45814675,3040,3040,3040,3040,0
|
|
20241107,170100,45814675,3040,3040,3040,3040,0
|
|
20241107,170000,45814675,3040,3040,3040,3040,0
|
|
20241107,165900,45814675,3040,3040,3040,3040,0
|
|
20241107,165800,45814675,3040,3040,3040,3040,0
|
|
20241107,165700,45814675,3040,3040,3040,3040,0
|
|
20241107,165600,45814675,3040,3040,3040,3040,0
|
|
20241107,165500,45814675,3040,3040,3040,3040,0
|
|
20241107,165400,45814675,3040,3040,3040,3040,0
|
|
20241107,165300,45814675,3040,3040,3040,3040,0
|
|
20241107,165200,45814675,3040,3040,3040,3040,0
|
|
20241107,165100,45814675,3040,3040,3040,3040,0
|
|
20241107,165000,45814675,3040,3040,3040,3040,0
|
|
20241107,164900,45814675,3040,3040,3040,3040,0
|
|
20241107,164800,45814675,3040,3040,3040,3040,0
|
|
20241107,164700,45814675,3040,3040,3040,3040,0
|
|
20241107,164600,45814675,3040,3040,3040,3040,0
|
|
20241107,164500,45814675,3040,3040,3040,3040,0
|
|
20241107,164400,45814675,3040,3040,3040,3040,0
|
|
20241107,164300,45814675,3040,3040,3040,3040,72
|
|
20241107,164200,45814675,3040,3040,3040,3040,0
|
|
20241107,164100,45814675,3040,3040,3040,3040,0
|
|
20241107,164000,45814675,3040,3040,3040,3040,0
|
|
20241107,163900,45814675,3040,3040,3040,3040,0
|
|
20241107,163800,45814675,3040,3040,3040,3040,0
|
|
20241107,163700,45814675,3040,3040,3040,3040,0
|
|
20241107,163600,45814675,3040,3040,3040,3040,0
|
|
20241107,163500,45814675,3040,3040,3040,3040,0
|
|
20241107,163400,45814675,3040,3040,3040,3040,0
|
|
20241107,163300,45814675,3040,3040,3040,3040,0
|
|
20241107,163200,45814675,3040,3040,3040,3040,0
|
|
20241107,163100,45814675,3040,3040,3040,3040,0
|
|
20241107,163000,45814675,3040,3040,3040,3040,0
|
|
20241107,162900,45814675,3040,3040,3040,3040,0
|
|
20241107,162800,45814675,3040,3040,3040,3040,0
|
|
20241107,162700,45814675,3040,3040,3040,3040,0
|
|
20241107,162600,45814675,3040,3040,3040,3040,0
|
|
20241107,162500,45814675,3040,3040,3040,3040,0
|
|
20241107,162400,45814675,3040,3040,3040,3040,0
|
|
20241107,162300,45814675,3040,3040,3040,3040,0
|
|
20241107,162200,45814675,3040,3040,3040,3040,0
|
|
20241107,162100,45814675,3040,3040,3040,3040,0
|
|
20241107,162000,45814675,3040,3040,3040,3040,0
|
|
20241107,161900,45814675,3040,3040,3040,3040,0
|
|
20241107,161800,45814675,3040,3040,3040,3040,0
|
|
20241107,161700,45814675,3040,3040,3040,3040,0
|
|
20241107,161600,45814675,3040,3040,3040,3040,0
|
|
20241107,161500,45814675,3040,3040,3040,3040,0
|
|
20241107,161400,45814675,3040,3040,3040,3040,0
|
|
20241107,161300,45814675,3040,3040,3040,3040,72
|
|
20241107,161200,45814675,3040,3040,3040,3040,0
|
|
20241107,161100,45814675,3040,3040,3040,3040,0
|
|
20241107,161000,45814675,3040,3040,3040,3040,0
|
|
20241107,160900,45814675,3040,3040,3040,3040,0
|
|
20241107,160800,45814675,3040,3040,3040,3040,0
|
|
20241107,160700,45814675,3040,3040,3040,3040,0
|
|
20241107,160600,45814675,3040,3040,3040,3040,0
|
|
20241107,160500,45814675,3040,3040,3040,3040,0
|
|
20241107,160400,45814675,3040,3040,3040,3040,0
|
|
20241107,160300,45814675,3040,3040,3040,3040,0
|
|
20241107,160200,45814675,3040,3040,3040,3040,0
|
|
20241107,160100,45814675,3040,3040,3040,3040,0
|
|
20241107,160000,45814675,3040,3040,3040,3040,0
|
|
20241107,155900,45814675,3040,3040,3040,3040,0
|
|
20241107,155800,45814675,3040,3040,3040,3040,0
|
|
20241107,155700,45814675,3040,3040,3040,3040,0
|
|
20241107,155600,45814675,3040,3040,3040,3040,0
|
|
20241107,155500,45814675,3040,3040,3040,3040,0
|
|
20241107,155400,45814675,3040,3040,3040,3040,0
|
|
20241107,155300,45814675,3040,3040,3040,3040,0
|
|
20241107,155200,45814675,3040,3040,3040,3040,0
|
|
20241107,155100,45814675,3040,3040,3040,3040,0
|
|
20241107,155000,45814675,3040,3040,3040,3040,0
|
|
20241107,154900,45814675,3040,3040,3040,3040,0
|
|
20241107,154800,45814675,3040,3040,3040,3040,0
|
|
20241107,154700,45814675,3040,3040,3040,3040,0
|
|
20241107,154600,45814675,3040,3040,3040,3040,0
|
|
20241107,154500,45814675,3040,3040,3040,3040,0
|
|
20241107,154400,45814675,3040,3040,3040,3040,0
|
|
20241107,154300,45814675,3040,3040,3040,3040,72
|
|
20241107,154200,45814675,3040,3040,3040,3040,0
|
|
20241107,154100,45814675,3040,3040,3040,3040,0
|
|
20241107,154000,45814675,3040,3040,3040,3040,0
|
|
20241107,153900,45814675,3040,3040,3040,3040,0
|
|
20241107,153800,45814675,3040,3040,3040,3040,0
|
|
20241107,153700,45814675,3040,3040,3040,3040,0
|
|
20241107,153600,45814675,3040,3040,3040,3040,0
|
|
20241107,153500,45814675,3040,3040,3040,3040,0
|
|
20241107,153400,45814675,3040,3040,3040,3040,0
|
|
20241107,153300,45814675,3040,3040,3040,3040,0
|
|
20241107,153200,45814675,3040,3040,3040,3040,0
|
|
20241107,153100,45814675,3040,3040,3040,3040,0
|
|
20241107,153000,45814675,3040,3040,3040,3040,72
|
|
20241107,152900,45595795,3040,3040,3040,3040,0
|
|
20241107,152800,45595795,3040,3040,3040,3040,0
|
|
20241107,152700,45595795,3040,3040,3040,3040,0
|
|
20241107,152600,45595795,3040,3040,3040,3040,0
|
|
20241107,152500,45595795,3040,3040,3040,3040,0
|
|
20241107,152400,45595795,3040,3040,3040,3040,0
|
|
20241107,152300,45595795,3040,3040,3040,3040,0
|
|
20241107,152200,45595795,3040,3040,3040,3040,0
|
|
20241107,152100,45595795,3040,3040,3040,3040,0
|
|
20241107,152000,45595795,3040,3040,3040,3040,0
|
|
20241107,151900,45595795,3040,3040,3040,3040,0
|
|
20241107,151800,45595795,3040,3040,3040,3040,0
|
|
20241107,151700,45595795,3040,3040,3040,3040,0
|
|
20241107,151600,45595795,3040,3040,3040,3040,0
|
|
20241107,151500,45595795,3040,3040,3040,3040,0
|
|
20241107,151400,45595795,3040,3040,3040,3040,0
|
|
20241107,151300,45595795,3040,3040,3040,3040,0
|
|
20241107,151200,45595795,3040,3040,3040,3040,0
|
|
20241107,151100,45595795,3040,3040,3040,3040,0
|
|
20241107,151000,45595795,3040,3040,3040,3040,0
|
|
20241107,150900,45595795,3040,3040,3040,3040,0
|
|
20241107,150800,45595795,3040,3040,3040,3040,0
|
|
20241107,150700,45595795,3040,3040,3040,3040,0
|
|
20241107,150600,45595795,3040,3040,3040,3040,0
|
|
20241107,150500,45595795,3040,3040,3040,3040,0
|
|
20241107,150400,45595795,3040,3040,3040,3040,0
|
|
20241107,150300,45595795,3040,3040,3040,3040,0
|
|
20241107,150200,45595795,3040,3040,3040,3040,0
|
|
20241107,150100,45595795,3040,3025,3040,3025,7
|
|
20241107,150000,45574600,3045,3045,3045,3045,0
|
|
20241107,145900,45574600,3045,3045,3045,3045,0
|
|
20241107,145800,45574600,3045,3045,3045,3045,0
|
|
20241107,145700,45574600,3045,3045,3045,3045,0
|
|
20241107,145600,45574600,3045,3045,3045,3045,0
|
|
20241107,145500,45574600,3045,3045,3045,3045,0
|
|
20241107,145400,45574600,3045,3045,3045,3045,0
|
|
20241107,145300,45574600,3045,3045,3045,3045,0
|
|
20241107,145200,45574600,3045,3045,3045,3045,0
|
|
20241107,145100,45574600,3045,3045,3045,3045,0
|
|
20241107,145000,45574600,3045,3045,3045,3045,0
|
|
20241107,144900,45574600,3045,3045,3045,3045,0
|
|
20241107,144800,45574600,3045,3045,3045,3045,0
|
|
20241107,144700,45574600,3045,3045,3045,3045,0
|
|
20241107,144600,45574600,3045,3045,3045,3045,0
|
|
20241107,144500,45574600,3045,3045,3045,3045,0
|
|
20241107,144400,45574600,3045,3045,3045,3045,0
|
|
20241107,144300,45574600,3045,3045,3045,3045,0
|
|
20241107,144200,45574600,3045,3045,3045,3045,0
|
|
20241107,144100,45574600,3045,3045,3045,3045,0
|
|
20241107,144000,45574600,3045,3045,3045,3045,0
|
|
20241107,143900,45574600,3045,3045,3045,3045,0
|
|
20241107,143800,45574600,3045,3045,3045,3045,0
|
|
20241107,143700,45574600,3045,3045,3045,3045,0
|
|
20241107,143600,45574600,3045,3045,3045,3045,0
|
|
20241107,143500,45574600,3045,3045,3045,3045,0
|
|
20241107,143400,45574600,3045,3045,3045,3045,1
|
|
20241107,143300,45571555,3045,3045,3045,3045,0
|
|
20241107,143200,45571555,3045,3045,3045,3045,0
|
|
20241107,143100,45571555,3045,3045,3045,3045,0
|
|
20241107,143000,45571555,3045,3045,3045,3045,50
|
|
20241107,142900,45419305,3045,3045,3045,3045,166
|
|
20241107,142800,44913835,3045,3045,3045,3045,0
|
|
20241107,142700,44913835,3045,3045,3045,3045,0
|
|
20241107,142600,44913835,3045,3045,3045,3045,0
|
|
20241107,142500,44913835,3045,3045,3045,3045,0
|
|
20241107,142400,44913835,3045,3045,3045,3045,100
|
|
20241107,142300,44609335,3045,3045,3045,3045,0
|
|
20241107,142200,44609335,3045,3045,3045,3045,0
|
|
20241107,142100,44609335,3045,3045,3045,3045,0
|
|
20241107,142000,44609335,3045,3045,3045,3045,34
|
|
20241107,141900,44505805,3045,3040,3045,3040,50
|
|
20241107,141800,44353560,3045,3045,3045,3045,0
|
|
20241107,141700,44353560,3045,3045,3045,3045,50
|
|
20241107,141600,44201310,3045,3045,3045,3045,50
|
|
20241107,141500,44049060,3045,3045,3045,3045,0
|
|
20241107,141400,44049060,3045,3045,3045,3045,50
|
|
20241107,141300,43896810,3045,3045,3045,3045,50
|
|
20241107,141200,43744560,3045,3045,3045,3045,0
|
|
20241107,141100,43744560,3045,3045,3045,3045,50
|
|
20241107,141000,43592310,3045,3040,3045,3040,50
|
|
20241107,140900,43440065,3045,3045,3045,3045,0
|
|
20241107,140800,43440065,3045,3045,3045,3045,50
|
|
20241107,140700,43287815,3045,3045,3045,3045,50
|
|
20241107,140600,43135565,3045,3045,3045,3045,1
|
|
20241107,140500,43132520,3045,3045,3045,3045,51
|
|
20241107,140400,42977225,3045,3045,3045,3045,50
|
|
20241107,140300,42824975,3045,3045,3045,3045,397
|
|
20241107,140200,41616110,3045,3045,3045,3045,0
|
|
20241107,140100,41616110,3045,3045,3045,3045,0
|
|
20241107,140000,41616110,3045,3045,3045,3045,0
|
|
20241107,135900,41616110,3045,3045,3045,3045,0
|
|
20241107,135800,41616110,3045,3045,3045,3045,2
|
|
20241107,135700,41610020,3045,3045,3045,3045,0
|
|
20241107,135600,41610020,3045,3045,3045,3045,13
|
|
20241107,135500,41570435,3045,3045,3045,3045,1
|
|
20241107,135400,41567390,3045,3045,3045,3045,190
|
|
20241107,135300,40988840,3045,3045,3045,3045,0
|
|
20241107,135200,40988840,3045,3045,3045,3045,100
|
|
20241107,135100,40684340,3045,3045,3045,3045,0
|
|
20241107,135000,40684340,3045,3045,3045,3045,0
|
|
20241107,134900,40684340,3045,3045,3045,3045,0
|
|
20241107,134800,40684340,3045,3045,3045,3045,1
|
|
20241107,134700,40681295,3045,3045,3045,3045,0
|
|
20241107,134600,40681295,3045,3045,3045,3045,13
|
|
20241107,134500,40641710,3045,3045,3045,3045,0
|
|
20241107,134400,40641710,3045,3045,3045,3045,518
|
|
20241107,134300,39064400,3045,3045,3045,3045,0
|
|
20241107,134200,39064400,3045,3045,3045,3045,0
|
|
20241107,134100,39064400,3045,3050,3050,3045,94
|
|
20241107,134000,38777720,3045,3045,3045,3045,50
|
|
20241107,133900,38625470,3045,3045,3045,3045,0
|
|
20241107,133800,38625470,3045,3045,3045,3045,0
|
|
20241107,133700,38625470,3045,3045,3045,3045,0
|
|
20241107,133600,38625470,3045,3045,3045,3045,0
|
|
20241107,133500,38625470,3045,3045,3045,3045,0
|
|
20241107,133400,38625470,3045,3045,3045,3045,0
|
|
20241107,133300,38625470,3045,3045,3045,3045,0
|
|
20241107,133200,38625470,3045,3045,3045,3045,0
|
|
20241107,133100,38625470,3045,3045,3045,3045,77
|
|
20241107,133000,38391005,3040,3040,3040,3040,0
|
|
20241107,132900,38391005,3040,3035,3040,3035,49
|
|
20241107,132800,38242055,3040,3040,3040,3040,100
|
|
20241107,132700,37938055,3040,3040,3040,3040,0
|
|
20241107,132600,37938055,3040,3040,3040,3040,100
|
|
20241107,132500,37634055,3040,3040,3040,3040,50
|
|
20241107,132400,37482055,3040,3025,3040,3025,103
|
|
20241107,132300,37170435,3020,3020,3020,3020,0
|
|
20241107,132200,37170435,3020,3020,3020,3020,300
|
|
20241107,132100,36264435,3020,3020,3020,3020,0
|
|
20241107,132000,36264435,3020,3020,3020,3020,0
|
|
20241107,131900,36264435,3020,3020,3020,3020,700
|
|
20241107,131800,34150435,3020,3020,3020,3020,1
|
|
20241107,131700,34147415,3020,3020,3020,3020,0
|
|
20241107,131600,34147415,3020,3020,3020,3020,0
|
|
20241107,131500,34147415,3020,3020,3020,3020,0
|
|
20241107,131400,34147415,3020,3020,3020,3020,0
|
|
20241107,131300,34147415,3020,3020,3020,3020,0
|
|
20241107,131200,34147415,3020,3020,3020,3020,0
|
|
20241107,131100,34147415,3020,3020,3020,3020,0
|
|
20241107,131000,34147415,3020,3020,3020,3020,112
|
|
20241107,130900,33809175,3020,3020,3020,3020,0
|
|
20241107,130800,33809175,3020,3020,3020,3020,1
|
|
20241107,130700,33806155,3020,3020,3020,3020,0
|
|
20241107,130600,33806155,3020,3020,3020,3020,0
|
|
20241107,130500,33806155,3020,3020,3020,3020,0
|
|
20241107,130400,33806155,3020,3020,3020,3020,1
|
|
20241107,130300,33803135,3020,3020,3020,3020,0
|
|
20241107,130200,33803135,3020,3020,3020,3020,0
|
|
20241107,130100,33803135,3020,3020,3020,3020,0
|
|
20241107,130000,33803135,3020,3020,3020,3020,0
|
|
20241107,125900,33803135,3020,3020,3020,3020,27
|
|
20241107,125800,33721595,3020,3020,3020,3020,111
|
|
20241107,125700,33386375,3020,3020,3020,3020,0
|
|
20241107,125600,33386375,3020,3020,3020,3020,0
|
|
20241107,125500,33386375,3020,3020,3020,3020,39
|
|
20241107,125400,33268595,3020,3020,3020,3020,0
|
|
20241107,125300,33268595,3020,3020,3020,3020,50
|
|
20241107,125200,33117595,3020,3020,3020,3020,211
|
|
20241107,125100,32480375,3020,3020,3020,3020,90
|
|
20241107,125000,32208575,3020,3020,3020,3020,50
|
|
20241107,124900,32057575,3020,3020,3020,3020,50
|
|
20241107,124800,31906575,3020,3020,3020,3020,0
|
|
20241107,124700,31906575,3020,3020,3020,3020,50
|
|
20241107,124600,31755575,3020,3020,3020,3020,0
|
|
20241107,124500,31755575,3020,3020,3020,3020,100
|
|
20241107,124400,31453575,3020,3020,3020,3020,100
|
|
20241107,124300,31151575,3020,3020,3020,3020,0
|
|
20241107,124200,31151575,3020,3020,3020,3020,397
|
|
20241107,124100,29952635,3020,3020,3020,3020,1
|
|
20241107,124000,29949615,3015,3015,3015,3015,0
|
|
20241107,123900,29949615,3015,3015,3015,3015,0
|
|
20241107,123800,29949615,3015,3015,3015,3015,2
|
|
20241107,123700,29943585,3015,3015,3015,3015,0
|
|
20241107,123600,29943585,3015,3015,3015,3015,0
|
|
20241107,123500,29943585,3015,3015,3015,3015,0
|
|
20241107,123400,29943585,3015,3015,3015,3015,0
|
|
20241107,123300,29943585,3015,3015,3015,3015,0
|
|
20241107,123200,29943585,3015,3015,3015,3015,0
|
|
20241107,123100,29943585,3015,3015,3015,3015,0
|
|
20241107,123000,29943585,3015,3015,3015,3015,0
|
|
20241107,122900,29943585,3015,3015,3015,3015,1
|
|
20241107,122800,29940570,3015,3015,3015,3015,805
|
|
20241107,122700,27513495,3015,3015,3015,3015,0
|
|
20241107,122600,27513495,3015,3015,3015,3015,0
|
|
20241107,122500,27513495,3015,3015,3015,3015,0
|
|
20241107,122400,27513495,3015,3015,3015,3015,0
|
|
20241107,122300,27513495,3015,3015,3015,3015,0
|
|
20241107,122200,27513495,3015,3015,3015,3015,0
|
|
20241107,122100,27513495,3015,3015,3015,3015,0
|
|
20241107,122000,27513495,3015,3015,3015,3015,0
|
|
20241107,121900,27513495,3015,3015,3015,3015,0
|
|
20241107,121800,27513495,3015,3015,3015,3015,1
|
|
20241107,121700,27510480,3015,3015,3015,3015,0
|
|
20241107,121600,27510480,3015,3015,3015,3015,0
|
|
20241107,121500,27510480,3015,3015,3015,3015,0
|
|
20241107,121400,27510480,3015,3015,3015,3015,0
|
|
20241107,121300,27510480,3015,3015,3015,3015,0
|
|
20241107,121200,27510480,3015,3015,3015,3015,0
|
|
20241107,121100,27510480,3015,3015,3015,3015,135
|
|
20241107,121000,27103455,3015,3015,3015,3015,0
|
|
20241107,120900,27103455,3015,3015,3015,3015,50
|
|
20241107,120800,26952705,3015,3015,3015,3015,85
|
|
20241107,120700,26696430,3015,3015,3015,3015,0
|
|
20241107,120600,26696430,3015,3015,3015,3015,90
|
|
20241107,120500,26425080,3015,3015,3015,3015,200
|
|
20241107,120400,25822080,3015,3015,3015,3015,0
|
|
20241107,120300,25822080,3015,3015,3015,3015,0
|
|
20241107,120200,25822080,3015,3015,3015,3015,0
|
|
20241107,120100,25822080,3015,3015,3015,3015,0
|
|
20241107,120000,25822080,3015,3015,3015,3015,90
|
|
20241107,115900,25550730,3015,3015,3015,3015,50
|
|
20241107,115800,25399980,3015,3015,3015,3015,0
|
|
20241107,115700,25399980,3015,3015,3015,3015,50
|
|
20241107,115600,25249230,3015,3015,3015,3015,50
|
|
20241107,115500,25098480,3015,3015,3015,3015,0
|
|
20241107,115400,25098480,3015,3015,3015,3015,50
|
|
20241107,115300,24947730,3015,3015,3015,3015,50
|
|
20241107,115200,24796980,3015,3015,3015,3015,0
|
|
20241107,115100,24796980,3015,3015,3015,3015,140
|
|
20241107,115000,24374880,3015,3015,3015,3015,50
|
|
20241107,114900,24224130,3015,3015,3015,3015,0
|
|
20241107,114800,24224130,3015,3015,3015,3015,50
|
|
20241107,114700,24073380,3015,3015,3015,3015,50
|
|
20241107,114600,23922630,3015,3015,3015,3015,0
|
|
20241107,114500,23922630,3015,3015,3015,3015,100
|
|
20241107,114400,23621130,3015,3015,3015,3015,100
|
|
20241107,114300,23319630,3015,3015,3015,3015,0
|
|
20241107,114200,23319630,3015,3015,3015,3015,220
|
|
20241107,114100,22656330,3015,3015,3015,3015,195
|
|
20241107,114000,22068405,3010,3010,3010,3010,0
|
|
20241107,113900,22068405,3010,3010,3010,3010,0
|
|
20241107,113800,22068405,3010,3010,3010,3010,0
|
|
20241107,113700,22068405,3010,3010,3010,3010,0
|
|
20241107,113600,22068405,3010,3010,3010,3010,0
|
|
20241107,113500,22068405,3010,3010,3010,3010,0
|
|
20241107,113400,22068405,3010,3010,3010,3010,401
|
|
20241107,113300,20861395,3010,3010,3010,3010,0
|
|
20241107,113200,20861395,3010,3010,3010,3010,0
|
|
20241107,113100,20861395,3010,3010,3010,3010,0
|
|
20241107,113000,20861395,3010,3010,3010,3010,0
|
|
20241107,112900,20861395,3010,3010,3010,3010,0
|
|
20241107,112800,20861395,3010,3010,3010,3010,2
|
|
20241107,112700,20855375,3010,3010,3010,3010,0
|
|
20241107,112600,20855375,3010,3010,3010,3010,600
|
|
20241107,112500,19049375,3010,3010,3010,3010,0
|
|
20241107,112400,19049375,3010,3010,3010,3010,0
|
|
20241107,112300,19049375,3010,3010,3010,3010,0
|
|
20241107,112200,19049375,3010,3010,3010,3010,0
|
|
20241107,112100,19049375,3010,3010,3010,3010,0
|
|
20241107,112000,19049375,3010,3010,3010,3010,0
|
|
20241107,111900,19049375,3010,3010,3010,3010,0
|
|
20241107,111800,19049375,3010,3010,3010,3010,1
|
|
20241107,111700,19046365,3010,3010,3010,3010,0
|
|
20241107,111600,19046365,3010,3010,3010,3010,0
|
|
20241107,111500,19046365,3010,3010,3010,3010,0
|
|
20241107,111400,19046365,3010,3010,3010,3010,0
|
|
20241107,111300,19046365,3010,3010,3010,3010,0
|
|
20241107,111200,19046365,3010,3010,3010,3010,0
|
|
20241107,111100,19046365,3010,3010,3010,3010,46
|
|
20241107,111000,18907905,3010,3010,3010,3010,90
|
|
20241107,110900,18637005,3015,3015,3015,3015,150
|
|
20241107,110800,18184755,3015,3015,3015,3015,1
|
|
20241107,110700,18181740,3015,3015,3015,3015,78
|
|
20241107,110600,17946570,3015,3015,3015,3015,0
|
|
20241107,110500,17946570,3015,3015,3015,3015,0
|
|
20241107,110400,17946570,3015,3015,3015,3015,0
|
|
20241107,110300,17946570,3015,3015,3015,3015,21
|
|
20241107,110200,17883255,3015,3015,3015,3015,0
|
|
20241107,110100,17883255,3015,3015,3015,3015,50
|
|
20241107,110000,17732505,3015,3015,3015,3015,100
|
|
20241107,105900,17431005,3015,3015,3015,3015,0
|
|
20241107,105800,17431005,3015,3015,3015,3015,100
|
|
20241107,105700,17129505,3015,3015,3015,3015,162
|
|
20241107,105600,16641075,3015,3015,3015,3015,1
|
|
20241107,105500,16638060,3010,3010,3010,3010,0
|
|
20241107,105400,16638060,3010,3010,3010,3010,1
|
|
20241107,105300,16635050,3005,3005,3005,3005,0
|
|
20241107,105200,16635050,3005,3005,3005,3005,550
|
|
20241107,105100,14982300,3005,3005,3005,3005,0
|
|
20241107,105000,14982300,3005,3005,3005,3005,0
|
|
20241107,104900,14982300,3005,3005,3005,3005,0
|
|
20241107,104800,14982300,3005,3005,3005,3005,1
|
|
20241107,104700,14979295,3000,3000,3000,3000,0
|
|
20241107,104600,14979295,3000,3000,3000,3000,0
|
|
20241107,104500,14979295,3000,3000,3000,3000,0
|
|
20241107,104400,14979295,3000,3000,3000,3000,0
|
|
20241107,104300,14979295,3000,3000,3000,3000,0
|
|
20241107,104200,14979295,3000,3000,3000,3000,0
|
|
20241107,104100,14979295,3000,3000,3000,3000,0
|
|
20241107,104000,14979295,3000,3000,3000,3000,0
|
|
20241107,103900,14979295,3000,3005,3005,3000,1100
|
|
20241107,103800,11678885,3005,3005,3005,3005,0
|
|
20241107,103700,11678885,3005,3010,3010,3005,750
|
|
20241107,103600,9422385,3010,3010,3010,3010,0
|
|
20241107,103500,9422385,3010,3010,3010,3010,0
|
|
20241107,103400,9422385,3010,3010,3010,3010,0
|
|
20241107,103300,9422385,3010,3010,3010,3010,2
|
|
20241107,103200,9416365,3005,3005,3005,3005,0
|
|
20241107,103100,9416365,3005,3005,3005,3005,0
|
|
20241107,103000,9416365,3005,3005,3005,3005,0
|
|
20241107,102900,9416365,3005,3005,3005,3005,0
|
|
20241107,102800,9416365,3005,3005,3005,3005,0
|
|
20241107,102700,9416365,3005,3005,3005,3005,0
|
|
20241107,102600,9416365,3005,3005,3005,3005,1
|
|
20241107,102500,9413360,2990,2990,2990,2990,0
|
|
20241107,102400,9413360,2990,2990,2990,2990,0
|
|
20241107,102300,9413360,2990,2990,2990,2990,0
|
|
20241107,102200,9413360,2990,2990,2990,2990,0
|
|
20241107,102100,9413360,2990,2990,2990,2990,0
|
|
20241107,102000,9413360,2990,2990,2990,2990,0
|
|
20241107,101900,9413360,2990,2990,2990,2990,0
|
|
20241107,101800,9413360,2990,3020,3020,2990,1100
|
|
20241107,101700,6099485,3020,3020,3020,3020,0
|
|
20241107,101600,6099485,3020,3020,3020,3020,1
|
|
20241107,101500,6096465,3020,3020,3020,3020,2
|
|
20241107,101400,6090425,3020,3020,3020,3020,1
|
|
20241107,101300,6087405,3015,3015,3015,3015,0
|
|
20241107,101200,6087405,3015,3015,3015,3015,0
|
|
20241107,101100,6087405,3015,3015,3015,3015,0
|
|
20241107,101000,6087405,3015,3015,3015,3015,0
|
|
20241107,100900,6087405,3015,3015,3015,3015,0
|
|
20241107,100800,6087405,3015,3015,3015,3015,1
|
|
20241107,100700,6084390,3015,3015,3015,3015,0
|
|
20241107,100600,6084390,3015,3015,3015,3015,0
|
|
20241107,100500,6084390,3015,3015,3015,3015,0
|
|
20241107,100400,6084390,3015,3015,3015,3015,1
|
|
20241107,100300,6081375,3015,3015,3015,3015,0
|
|
20241107,100200,6081375,3015,3015,3015,3015,0
|
|
20241107,100100,6081375,3015,3015,3015,3015,300
|
|
20241107,100000,5176875,3015,3015,3015,3015,0
|
|
20241107,095900,5176875,3015,3015,3015,3015,0
|
|
20241107,095800,5176875,3015,3015,3015,3015,0
|
|
20241107,095700,5176875,3015,3015,3015,3015,0
|
|
20241107,095600,5176875,3015,3015,3015,3015,0
|
|
20241107,095500,5176875,3015,3030,3030,3015,200
|
|
20241107,095400,4572075,3035,3035,3035,3035,50
|
|
20241107,095300,4420325,3035,3035,3035,3035,0
|
|
20241107,095200,4420325,3035,3035,3035,3035,50
|
|
20241107,095100,4268575,3035,3035,3035,3035,50
|
|
20241107,095000,4116825,3035,3035,3035,3035,0
|
|
20241107,094900,4116825,3035,3030,3035,3030,50
|
|
20241107,094800,3965080,3035,3035,3035,3035,50
|
|
20241107,094700,3813330,3035,3035,3035,3035,0
|
|
20241107,094600,3813330,3035,3035,3035,3035,50
|
|
20241107,094500,3661580,3035,3035,3035,3035,100
|
|
20241107,094400,3358080,3035,3035,3035,3035,0
|
|
20241107,094300,3358080,3035,3035,3035,3035,100
|
|
20241107,094200,3054580,3035,3035,3035,3030,220
|
|
20241107,094100,2386935,3035,3035,3035,3035,5
|
|
20241107,094000,2371760,3015,3015,3015,3015,1
|
|
20241107,093900,2368745,3010,3010,3010,3010,0
|
|
20241107,093800,2368745,3010,3010,3010,3010,0
|
|
20241107,093700,2368745,3010,3010,3010,3010,0
|
|
20241107,093600,2368745,3010,3025,3025,3010,400
|
|
20241107,093500,1161695,3010,3010,3010,3010,0
|
|
20241107,093400,1161695,3010,3010,3010,3010,0
|
|
20241107,093300,1161695,3010,3010,3010,3010,0
|
|
20241107,093200,1161695,3010,3010,3010,3010,0
|
|
20241107,093100,1161695,3010,3010,3010,3010,0
|
|
20241107,093000,1161695,3010,3010,3010,3010,0
|
|
20241107,092900,1161695,3010,3010,3010,3010,0
|
|
20241107,092800,1161695,3010,3010,3010,3010,1
|
|
20241107,092700,1158685,3005,3005,3005,3005,0
|
|
20241107,092600,1158685,3005,3005,3005,3005,0
|
|
20241107,092500,1158685,3005,3005,3005,3005,0
|
|
20241107,092400,1158685,3005,3005,3005,3005,0
|
|
20241107,092300,1158685,3005,3005,3005,3005,13
|
|
20241107,092200,1119620,3065,3065,3065,3065,0
|
|
20241107,092100,1119620,3065,3065,3065,3065,180
|
|
20241107,092000,567920,3070,3070,3070,3070,0
|
|
20241107,091900,567920,3070,3070,3070,3070,0
|
|
20241107,091800,567920,3070,3070,3070,3070,0
|
|
20241107,091700,567920,3070,3070,3070,3070,0
|
|
20241107,091600,567920,3070,3070,3070,3070,0
|
|
20241107,091500,567920,3070,3070,3070,3070,0
|
|
20241107,091400,567920,3070,3065,3070,3065,100
|
|
20241107,091300,261020,3070,3070,3070,3070,0
|
|
20241107,091200,261020,3070,3070,3070,3070,1
|
|
20241107,091100,257950,3010,3010,3010,3010,0
|
|
20241107,091000,257950,3010,3010,3010,3010,0
|
|
20241107,090900,257950,3010,3010,3010,3010,0
|
|
20241107,090800,257950,3010,3000,3010,3000,7
|
|
20241107,090700,236940,3000,3000,3000,3000,14
|
|
20241107,090600,194940,3090,3090,3090,3090,0
|
|
20241107,090500,194940,3090,3090,3090,3090,0
|
|
20241107,090400,194940,3090,3090,3090,3090,0
|
|
20241107,090300,194940,3090,3090,3090,3090,0
|
|
20241107,090200,194940,3090,3090,3090,3090,0
|
|
20241107,090100,194940,3090,3090,3090,3090,9
|
|
20241107,090000,167130,3095,3095,3095,3095,54
|