646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,194300,67050880,3055,3055,3055,3055,243
|
|
20241108,194200,67050880,3055,3055,3055,3055,0
|
|
20241108,194100,67050880,3055,3055,3055,3055,0
|
|
20241108,194000,67050880,3055,3055,3055,3055,0
|
|
20241108,193900,67050880,3055,3055,3055,3055,0
|
|
20241108,193800,67050880,3055,3055,3055,3055,0
|
|
20241108,193700,67050880,3055,3055,3055,3055,0
|
|
20241108,193600,67050880,3055,3055,3055,3055,0
|
|
20241108,193500,67050880,3055,3055,3055,3055,0
|
|
20241108,193400,67050880,3055,3055,3055,3055,0
|
|
20241108,193300,67050880,3055,3055,3055,3055,0
|
|
20241108,193200,67050880,3055,3055,3055,3055,0
|
|
20241108,193100,67050880,3055,3055,3055,3055,0
|
|
20241108,193000,67050880,3055,3055,3055,3055,0
|
|
20241108,192900,67050880,3055,3055,3055,3055,0
|
|
20241108,192800,67050880,3055,3055,3055,3055,0
|
|
20241108,192700,67050880,3055,3055,3055,3055,0
|
|
20241108,192600,67050880,3055,3055,3055,3055,0
|
|
20241108,192500,67050880,3055,3055,3055,3055,0
|
|
20241108,192400,67050880,3055,3055,3055,3055,0
|
|
20241108,192300,67050880,3055,3055,3055,3055,0
|
|
20241108,192200,67050880,3055,3055,3055,3055,0
|
|
20241108,192100,67050880,3055,3055,3055,3055,0
|
|
20241108,192000,67050880,3055,3055,3055,3055,0
|
|
20241108,191900,67050880,3055,3055,3055,3055,0
|
|
20241108,191800,67050880,3055,3055,3055,3055,0
|
|
20241108,191700,67050880,3055,3055,3055,3055,0
|
|
20241108,191600,67050880,3055,3055,3055,3055,0
|
|
20241108,191500,67050880,3055,3055,3055,3055,0
|
|
20241108,191400,67050880,3055,3055,3055,3055,0
|
|
20241108,191300,67050880,3055,3055,3055,3055,243
|
|
20241108,191200,67050880,3055,3055,3055,3055,0
|
|
20241108,191100,67050880,3055,3055,3055,3055,0
|
|
20241108,191000,67050880,3055,3055,3055,3055,0
|
|
20241108,190900,67050880,3055,3055,3055,3055,0
|
|
20241108,190800,67050880,3055,3055,3055,3055,0
|
|
20241108,190700,67050880,3055,3055,3055,3055,0
|
|
20241108,190600,67050880,3055,3055,3055,3055,0
|
|
20241108,190500,67050880,3055,3055,3055,3055,0
|
|
20241108,190400,67050880,3055,3055,3055,3055,0
|
|
20241108,190300,67050880,3055,3055,3055,3055,0
|
|
20241108,190200,67050880,3055,3055,3055,3055,0
|
|
20241108,190100,67050880,3055,3055,3055,3055,0
|
|
20241108,190000,67050880,3055,3055,3055,3055,0
|
|
20241108,185900,67050880,3055,3055,3055,3055,0
|
|
20241108,185800,67050880,3055,3055,3055,3055,0
|
|
20241108,185700,67050880,3055,3055,3055,3055,0
|
|
20241108,185600,67050880,3055,3055,3055,3055,0
|
|
20241108,185500,67050880,3055,3055,3055,3055,0
|
|
20241108,185400,67050880,3055,3055,3055,3055,0
|
|
20241108,185300,67050880,3055,3055,3055,3055,0
|
|
20241108,185200,67050880,3055,3055,3055,3055,0
|
|
20241108,185100,67050880,3055,3055,3055,3055,0
|
|
20241108,185000,67050880,3055,3055,3055,3055,0
|
|
20241108,184900,67050880,3055,3055,3055,3055,0
|
|
20241108,184800,67050880,3055,3055,3055,3055,0
|
|
20241108,184700,67050880,3055,3055,3055,3055,0
|
|
20241108,184600,67050880,3055,3055,3055,3055,0
|
|
20241108,184500,67050880,3055,3055,3055,3055,0
|
|
20241108,184400,67050880,3055,3055,3055,3055,0
|
|
20241108,184300,67050880,3055,3055,3055,3055,243
|
|
20241108,184200,67050880,3055,3055,3055,3055,0
|
|
20241108,184100,67050880,3055,3055,3055,3055,0
|
|
20241108,184000,67050880,3055,3055,3055,3055,0
|
|
20241108,183900,67050880,3055,3055,3055,3055,0
|
|
20241108,183800,67050880,3055,3055,3055,3055,0
|
|
20241108,183700,67050880,3055,3055,3055,3055,0
|
|
20241108,183600,67050880,3055,3055,3055,3055,0
|
|
20241108,183500,67050880,3055,3055,3055,3055,0
|
|
20241108,183400,67050880,3055,3055,3055,3055,0
|
|
20241108,183300,67050880,3055,3055,3055,3055,0
|
|
20241108,183200,67050880,3055,3055,3055,3055,0
|
|
20241108,183100,67050880,3055,3055,3055,3055,0
|
|
20241108,183000,67050880,3055,3055,3055,3055,0
|
|
20241108,182900,67050880,3055,3055,3055,3055,0
|
|
20241108,182800,67050880,3055,3055,3055,3055,0
|
|
20241108,182700,67050880,3055,3055,3055,3055,0
|
|
20241108,182600,67050880,3055,3055,3055,3055,0
|
|
20241108,182500,67050880,3055,3055,3055,3055,0
|
|
20241108,182400,67050880,3055,3055,3055,3055,0
|
|
20241108,182300,67050880,3055,3055,3055,3055,0
|
|
20241108,182200,67050880,3055,3055,3055,3055,0
|
|
20241108,182100,67050880,3055,3055,3055,3055,0
|
|
20241108,182000,67050880,3055,3055,3055,3055,0
|
|
20241108,181900,67050880,3055,3055,3055,3055,0
|
|
20241108,181800,67050880,3055,3055,3055,3055,0
|
|
20241108,181700,67050880,3055,3055,3055,3055,0
|
|
20241108,181600,67050880,3055,3055,3055,3055,0
|
|
20241108,181500,67050880,3055,3055,3055,3055,0
|
|
20241108,181400,67050880,3055,3055,3055,3055,0
|
|
20241108,181300,67050880,3055,3055,3055,3055,243
|
|
20241108,181200,67050880,3055,3055,3055,3055,0
|
|
20241108,181100,67050880,3055,3055,3055,3055,0
|
|
20241108,181000,67050880,3055,3055,3055,3055,0
|
|
20241108,180900,67050880,3055,3055,3055,3055,0
|
|
20241108,180800,67050880,3055,3055,3055,3055,0
|
|
20241108,180700,67050880,3055,3055,3055,3055,0
|
|
20241108,180600,67050880,3055,3055,3055,3055,0
|
|
20241108,180500,67050880,3055,3055,3055,3055,0
|
|
20241108,180400,67050880,3055,3055,3055,3055,0
|
|
20241108,180300,67050880,3055,3055,3055,3055,0
|
|
20241108,180200,67050880,3055,3055,3055,3055,0
|
|
20241108,180100,67050880,3055,3055,3055,3055,0
|
|
20241108,180000,67050880,3055,3055,3055,3055,0
|
|
20241108,175900,67050880,3055,3055,3055,3055,0
|
|
20241108,175800,67050880,3055,3055,3055,3055,0
|
|
20241108,175700,67050880,3055,3055,3055,3055,0
|
|
20241108,175600,67050880,3055,3055,3055,3055,0
|
|
20241108,175500,67050880,3055,3055,3055,3055,0
|
|
20241108,175400,67050880,3055,3055,3055,3055,0
|
|
20241108,175300,67050880,3055,3055,3055,3055,0
|
|
20241108,175200,67050880,3055,3055,3055,3055,0
|
|
20241108,175100,67050880,3055,3055,3055,3055,0
|
|
20241108,175000,67050880,3055,3055,3055,3055,0
|
|
20241108,174900,67050880,3055,3055,3055,3055,0
|
|
20241108,174800,67050880,3055,3055,3055,3055,0
|
|
20241108,174700,67050880,3055,3055,3055,3055,0
|
|
20241108,174600,67050880,3055,3055,3055,3055,0
|
|
20241108,174500,67050880,3055,3055,3055,3055,0
|
|
20241108,174400,67050880,3055,3055,3055,3055,0
|
|
20241108,174300,67050880,3055,3055,3055,3055,243
|
|
20241108,174200,67050880,3055,3055,3055,3055,0
|
|
20241108,174100,67050880,3055,3055,3055,3055,0
|
|
20241108,174000,67050880,3055,3055,3055,3055,0
|
|
20241108,173900,67050880,3055,3055,3055,3055,0
|
|
20241108,173800,67050880,3055,3055,3055,3055,0
|
|
20241108,173700,67050880,3055,3055,3055,3055,0
|
|
20241108,173600,67050880,3055,3055,3055,3055,0
|
|
20241108,173500,67050880,3055,3055,3055,3055,0
|
|
20241108,173400,67050880,3055,3055,3055,3055,0
|
|
20241108,173300,67050880,3055,3055,3055,3055,0
|
|
20241108,173200,67050880,3055,3055,3055,3055,0
|
|
20241108,173100,67050880,3055,3055,3055,3055,0
|
|
20241108,173000,67050880,3055,3055,3055,3055,0
|
|
20241108,172900,67050880,3055,3055,3055,3055,0
|
|
20241108,172800,67050880,3055,3055,3055,3055,0
|
|
20241108,172700,67050880,3055,3055,3055,3055,0
|
|
20241108,172600,67050880,3055,3055,3055,3055,0
|
|
20241108,172500,67050880,3055,3055,3055,3055,0
|
|
20241108,172400,67050880,3055,3055,3055,3055,0
|
|
20241108,172300,67050880,3055,3055,3055,3055,0
|
|
20241108,172200,67050880,3055,3055,3055,3055,0
|
|
20241108,172100,67050880,3055,3055,3055,3055,0
|
|
20241108,172000,67050880,3055,3055,3055,3055,0
|
|
20241108,171900,67050880,3055,3055,3055,3055,0
|
|
20241108,171800,67050880,3055,3055,3055,3055,0
|
|
20241108,171700,67050880,3055,3055,3055,3055,0
|
|
20241108,171600,67050880,3055,3055,3055,3055,0
|
|
20241108,171500,67050880,3055,3055,3055,3055,0
|
|
20241108,171400,67050880,3055,3055,3055,3055,0
|
|
20241108,171300,67050880,3055,3055,3055,3055,243
|
|
20241108,171200,67050880,3055,3055,3055,3055,0
|
|
20241108,171100,67050880,3055,3055,3055,3055,0
|
|
20241108,171000,67050880,3055,3055,3055,3055,0
|
|
20241108,170900,67050880,3055,3055,3055,3055,0
|
|
20241108,170800,67050880,3055,3055,3055,3055,0
|
|
20241108,170700,67050880,3055,3055,3055,3055,0
|
|
20241108,170600,67050880,3055,3055,3055,3055,0
|
|
20241108,170500,67050880,3055,3055,3055,3055,0
|
|
20241108,170400,67050880,3055,3055,3055,3055,0
|
|
20241108,170300,67050880,3055,3055,3055,3055,0
|
|
20241108,170200,67050880,3055,3055,3055,3055,0
|
|
20241108,170100,67050880,3055,3055,3055,3055,0
|
|
20241108,170000,67050880,3055,3055,3055,3055,0
|
|
20241108,165900,67050880,3055,3055,3055,3055,0
|
|
20241108,165800,67050880,3055,3055,3055,3055,0
|
|
20241108,165700,67050880,3055,3055,3055,3055,0
|
|
20241108,165600,67050880,3055,3055,3055,3055,0
|
|
20241108,165500,67050880,3055,3055,3055,3055,0
|
|
20241108,165400,67050880,3055,3055,3055,3055,0
|
|
20241108,165300,67050880,3055,3055,3055,3055,0
|
|
20241108,165200,67050880,3055,3055,3055,3055,0
|
|
20241108,165100,67050880,3055,3055,3055,3055,0
|
|
20241108,165000,67050880,3055,3055,3055,3055,0
|
|
20241108,164900,67050880,3055,3055,3055,3055,0
|
|
20241108,164800,67050880,3055,3055,3055,3055,0
|
|
20241108,164700,67050880,3055,3055,3055,3055,0
|
|
20241108,164600,67050880,3055,3055,3055,3055,0
|
|
20241108,164500,67050880,3055,3055,3055,3055,0
|
|
20241108,164400,67050880,3055,3055,3055,3055,0
|
|
20241108,164300,67050880,3055,3055,3055,3055,243
|
|
20241108,164200,67050880,3055,3055,3055,3055,0
|
|
20241108,164100,67050880,3055,3055,3055,3055,0
|
|
20241108,164000,67050880,3055,3055,3055,3055,0
|
|
20241108,163900,67050880,3055,3055,3055,3055,0
|
|
20241108,163800,67050880,3055,3055,3055,3055,0
|
|
20241108,163700,67050880,3055,3055,3055,3055,0
|
|
20241108,163600,67050880,3055,3055,3055,3055,0
|
|
20241108,163500,67050880,3055,3055,3055,3055,0
|
|
20241108,163400,67050880,3055,3055,3055,3055,0
|
|
20241108,163300,67050880,3055,3055,3055,3055,0
|
|
20241108,163200,67050880,3055,3055,3055,3055,0
|
|
20241108,163100,67050880,3055,3055,3055,3055,0
|
|
20241108,163000,67050880,3055,3055,3055,3055,0
|
|
20241108,162900,67050880,3055,3055,3055,3055,0
|
|
20241108,162800,67050880,3055,3055,3055,3055,0
|
|
20241108,162700,67050880,3055,3055,3055,3055,0
|
|
20241108,162600,67050880,3055,3055,3055,3055,0
|
|
20241108,162500,67050880,3055,3055,3055,3055,0
|
|
20241108,162400,67050880,3055,3055,3055,3055,0
|
|
20241108,162300,67050880,3055,3055,3055,3055,0
|
|
20241108,162200,67050880,3055,3055,3055,3055,0
|
|
20241108,162100,67050880,3055,3055,3055,3055,0
|
|
20241108,162000,67050880,3055,3055,3055,3055,0
|
|
20241108,161900,67050880,3055,3055,3055,3055,0
|
|
20241108,161800,67050880,3055,3055,3055,3055,0
|
|
20241108,161700,67050880,3055,3055,3055,3055,0
|
|
20241108,161600,67050880,3055,3055,3055,3055,0
|
|
20241108,161500,67050880,3055,3055,3055,3055,0
|
|
20241108,161400,67050880,3055,3055,3055,3055,0
|
|
20241108,161300,67050880,3055,3055,3055,3055,243
|
|
20241108,161200,67050880,3055,3055,3055,3055,0
|
|
20241108,161100,67050880,3055,3055,3055,3055,0
|
|
20241108,161000,67050880,3055,3055,3055,3055,0
|
|
20241108,160900,67050880,3055,3055,3055,3055,0
|
|
20241108,160800,67050880,3055,3055,3055,3055,0
|
|
20241108,160700,67050880,3055,3055,3055,3055,0
|
|
20241108,160600,67050880,3055,3055,3055,3055,0
|
|
20241108,160500,67050880,3055,3055,3055,3055,0
|
|
20241108,160400,67050880,3055,3055,3055,3055,0
|
|
20241108,160300,67050880,3055,3055,3055,3055,0
|
|
20241108,160200,67050880,3055,3055,3055,3055,0
|
|
20241108,160100,67050880,3055,3055,3055,3055,0
|
|
20241108,160000,67050880,3055,3055,3055,3055,0
|
|
20241108,155900,67050880,3055,3055,3055,3055,0
|
|
20241108,155800,67050880,3055,3055,3055,3055,0
|
|
20241108,155700,67050880,3055,3055,3055,3055,0
|
|
20241108,155600,67050880,3055,3055,3055,3055,0
|
|
20241108,155500,67050880,3055,3055,3055,3055,0
|
|
20241108,155400,67050880,3055,3055,3055,3055,0
|
|
20241108,155300,67050880,3055,3055,3055,3055,0
|
|
20241108,155200,67050880,3055,3055,3055,3055,0
|
|
20241108,155100,67050880,3055,3055,3055,3055,0
|
|
20241108,155000,67050880,3055,3055,3055,3055,0
|
|
20241108,154900,67050880,3055,3055,3055,3055,0
|
|
20241108,154800,67050880,3055,3055,3055,3055,0
|
|
20241108,154700,67050880,3055,3055,3055,3055,0
|
|
20241108,154600,67050880,3055,3055,3055,3055,0
|
|
20241108,154500,67050880,3055,3055,3055,3055,0
|
|
20241108,154400,67050880,3055,3055,3055,3055,0
|
|
20241108,154300,67050880,3055,3055,3055,3055,243
|
|
20241108,154200,67050880,3055,3055,3055,3055,0
|
|
20241108,154100,67050880,3055,3055,3055,3055,0
|
|
20241108,154000,67050880,3055,3055,3055,3055,0
|
|
20241108,153900,67050880,3055,3055,3055,3055,0
|
|
20241108,153800,67050880,3055,3055,3055,3055,0
|
|
20241108,153700,67050880,3055,3055,3055,3055,0
|
|
20241108,153600,67050880,3055,3055,3055,3055,0
|
|
20241108,153500,67050880,3055,3055,3055,3055,0
|
|
20241108,153400,67050880,3055,3055,3055,3055,0
|
|
20241108,153300,67050880,3055,3055,3055,3055,0
|
|
20241108,153200,67050880,3055,3055,3055,3055,0
|
|
20241108,153100,67050880,3055,3055,3055,3055,0
|
|
20241108,153000,67050880,3055,3055,3055,3055,243
|
|
20241108,152900,66308515,3050,3050,3050,3050,0
|
|
20241108,152800,66308515,3050,3050,3050,3050,0
|
|
20241108,152700,66308515,3050,3050,3050,3050,0
|
|
20241108,152600,66308515,3050,3050,3050,3050,0
|
|
20241108,152500,66308515,3050,3050,3050,3050,0
|
|
20241108,152400,66308515,3050,3050,3050,3050,0
|
|
20241108,152300,66308515,3050,3050,3050,3050,0
|
|
20241108,152200,66308515,3050,3050,3050,3050,0
|
|
20241108,152100,66308515,3050,3050,3050,3050,0
|
|
20241108,152000,66308515,3050,3050,3050,3050,0
|
|
20241108,151900,66308515,3050,3050,3050,3050,18
|
|
20241108,151800,66253615,3050,3050,3050,3050,4
|
|
20241108,151700,66241415,3050,3030,3050,3015,2209
|
|
20241108,151600,59570955,3050,3050,3050,3050,0
|
|
20241108,151500,59570955,3050,3050,3050,3050,0
|
|
20241108,151400,59570955,3050,3050,3050,3050,12
|
|
20241108,151300,59534355,3055,3055,3055,3055,0
|
|
20241108,151200,59534355,3055,3055,3055,3055,0
|
|
20241108,151100,59534355,3055,3055,3055,3055,0
|
|
20241108,151000,59534355,3055,3055,3055,3055,0
|
|
20241108,150900,59534355,3055,3055,3055,3055,0
|
|
20241108,150800,59534355,3055,3055,3055,3055,0
|
|
20241108,150700,59534355,3055,3055,3055,3055,0
|
|
20241108,150600,59534355,3055,3055,3055,3055,0
|
|
20241108,150500,59534355,3055,3050,3055,3050,4
|
|
20241108,150400,59522145,3050,3050,3050,3050,8
|
|
20241108,150300,59497745,3055,3050,3055,3050,17
|
|
20241108,150200,59445820,3055,3055,3055,3055,17
|
|
20241108,150100,59393885,3055,3055,3055,3055,0
|
|
20241108,150000,59393885,3055,3055,3055,3055,0
|
|
20241108,145900,59393885,3055,3055,3055,3055,2
|
|
20241108,145800,59387775,3050,3050,3050,3050,1
|
|
20241108,145700,59384725,3055,3055,3055,3055,0
|
|
20241108,145600,59384725,3055,3055,3055,3055,2
|
|
20241108,145500,59378615,3050,3055,3055,3050,3
|
|
20241108,145400,59369455,3050,3050,3050,3050,0
|
|
20241108,145300,59369455,3050,3050,3050,3050,1
|
|
20241108,145200,59366405,3055,3055,3055,3055,0
|
|
20241108,145100,59366405,3055,3055,3055,3055,0
|
|
20241108,145000,59366405,3055,3055,3055,3055,0
|
|
20241108,144900,59366405,3055,3055,3055,3055,0
|
|
20241108,144800,59366405,3055,3055,3055,3055,0
|
|
20241108,144700,59366405,3055,3055,3055,3055,0
|
|
20241108,144600,59366405,3055,3055,3055,3055,0
|
|
20241108,144500,59366405,3055,3050,3055,3050,3
|
|
20241108,144400,59357245,3055,3055,3055,3055,0
|
|
20241108,144300,59357245,3055,3055,3055,3055,0
|
|
20241108,144200,59357245,3055,3055,3055,3055,0
|
|
20241108,144100,59357245,3055,3050,3055,3050,3
|
|
20241108,144000,59348085,3050,3050,3050,3050,1
|
|
20241108,143900,59345035,3055,3055,3055,3055,2
|
|
20241108,143800,59338925,3055,3055,3055,3055,5
|
|
20241108,143700,59323650,3050,3050,3050,3050,1
|
|
20241108,143600,59320600,3055,3055,3055,3055,12
|
|
20241108,143500,59283940,3055,3055,3055,3055,0
|
|
20241108,143400,59283940,3055,3055,3055,3055,0
|
|
20241108,143300,59283940,3055,3055,3055,3055,0
|
|
20241108,143200,59283940,3055,3055,3055,3055,0
|
|
20241108,143100,59283940,3055,3055,3055,3055,0
|
|
20241108,143000,59283940,3055,3055,3055,3055,50
|
|
20241108,142900,59131190,3055,3055,3055,3055,0
|
|
20241108,142800,59131190,3055,3055,3055,3055,50
|
|
20241108,142700,58978440,3055,3055,3055,3055,0
|
|
20241108,142600,58978440,3055,3055,3055,3055,80
|
|
20241108,142500,58734040,3055,3055,3055,3055,50
|
|
20241108,142400,58581290,3055,3055,3055,3055,0
|
|
20241108,142300,58581290,3055,3055,3055,3055,50
|
|
20241108,142200,58428540,3055,3055,3055,3055,50
|
|
20241108,142100,58275790,3055,3055,3055,3055,0
|
|
20241108,142000,58275790,3055,3055,3055,3055,100
|
|
20241108,141900,57970290,3055,3055,3055,3055,56
|
|
20241108,141800,57799210,3055,3055,3055,3055,0
|
|
20241108,141700,57799210,3055,3055,3055,3055,53
|
|
20241108,141600,57637295,3050,3050,3050,3050,0
|
|
20241108,141500,57637295,3050,3050,3050,3050,0
|
|
20241108,141400,57637295,3050,3050,3050,3050,44
|
|
20241108,141300,57503095,3050,3050,3050,3050,50
|
|
20241108,141200,57350595,3050,3050,3050,3050,0
|
|
20241108,141100,57350595,3050,3050,3050,3050,50
|
|
20241108,141000,57198095,3050,3050,3050,3050,50
|
|
20241108,140900,57045595,3050,3050,3050,3050,0
|
|
20241108,140800,57045595,3050,3050,3050,3050,50
|
|
20241108,140700,56893095,3050,3050,3050,3050,192
|
|
20241108,140600,56307495,3050,3050,3050,3050,60
|
|
20241108,140500,56124495,3050,3050,3050,3050,51
|
|
20241108,140400,55968945,3050,3050,3050,3050,101
|
|
20241108,140300,55660895,3050,3050,3050,3050,0
|
|
20241108,140200,55660895,3050,3050,3050,3050,100
|
|
20241108,140100,55355895,3050,3050,3050,3050,150
|
|
20241108,140000,54898395,3050,3045,3050,3045,3
|
|
20241108,135900,54889255,3025,3025,3025,3025,0
|
|
20241108,135800,54889255,3025,3025,3025,3025,0
|
|
20241108,135700,54889255,3025,3025,3025,3025,0
|
|
20241108,135600,54889255,3025,3025,3025,3025,0
|
|
20241108,135500,54889255,3025,3025,3025,3025,2
|
|
20241108,135400,54883205,3050,3050,3050,3050,0
|
|
20241108,135300,54883205,3050,3050,3050,3050,100
|
|
20241108,135200,54578205,3050,3055,3055,3050,101
|
|
20241108,135100,54269655,3055,3055,3055,3055,218
|
|
20241108,135000,53603665,3055,3055,3055,3055,502
|
|
20241108,134900,52070055,3035,3035,3035,3035,0
|
|
20241108,134800,52070055,3035,3035,3035,3035,0
|
|
20241108,134700,52070055,3035,3035,3035,3035,0
|
|
20241108,134600,52070055,3035,3035,3035,3035,0
|
|
20241108,134500,52070055,3035,3035,3035,3035,0
|
|
20241108,134400,52070055,3035,3035,3035,3035,0
|
|
20241108,134300,52070055,3035,3035,3035,3035,0
|
|
20241108,134200,52070055,3035,3035,3035,3035,0
|
|
20241108,134100,52070055,3035,3035,3035,3035,0
|
|
20241108,134000,52070055,3035,3035,3035,3035,0
|
|
20241108,133900,52070055,3035,3035,3035,3035,0
|
|
20241108,133800,52070055,3035,3035,3035,3035,0
|
|
20241108,133700,52070055,3035,3035,3035,3035,0
|
|
20241108,133600,52070055,3035,3035,3035,3035,0
|
|
20241108,133500,52070055,3035,3035,3035,3035,1
|
|
20241108,133400,52067020,3055,3055,3055,3055,262
|
|
20241108,133300,51266610,3055,3055,3055,3055,0
|
|
20241108,133200,51266610,3055,3055,3055,3055,0
|
|
20241108,133100,51266610,3055,3055,3055,3055,0
|
|
20241108,133000,51266610,3055,3055,3055,3055,87
|
|
20241108,132900,51000825,3055,3055,3055,3055,0
|
|
20241108,132800,51000825,3055,3055,3055,3055,0
|
|
20241108,132700,51000825,3055,3055,3055,3055,1
|
|
20241108,132600,50997770,3060,3060,3060,3060,118
|
|
20241108,132500,50636690,3060,3060,3060,3060,50
|
|
20241108,132400,50483690,3060,3060,3060,3060,0
|
|
20241108,132300,50483690,3060,3060,3060,3055,73
|
|
20241108,132200,50260405,3055,3060,3060,3055,4
|
|
20241108,132100,50248175,3055,3055,3060,3055,5
|
|
20241108,132000,50232890,3060,3055,3060,3055,90
|
|
20241108,131900,49957680,3060,3060,3060,3060,2
|
|
20241108,131800,49951560,3055,3055,3055,3055,0
|
|
20241108,131700,49951560,3055,3055,3055,3055,342
|
|
20241108,131600,48906750,3055,3055,3055,3055,0
|
|
20241108,131500,48906750,3055,3055,3055,3055,0
|
|
20241108,131400,48906750,3055,3055,3055,3055,21
|
|
20241108,131300,48842595,3055,3055,3055,3055,95
|
|
20241108,131200,48552370,3055,3055,3055,3055,1
|
|
20241108,131100,48549315,3050,3050,3050,3050,0
|
|
20241108,131000,48549315,3050,3050,3050,3050,55
|
|
20241108,130900,48381565,3050,3055,3055,3050,524
|
|
20241108,130800,46783350,3050,3050,3050,3050,0
|
|
20241108,130700,46783350,3050,3050,3050,3050,216
|
|
20241108,130600,46124550,3050,3050,3050,3050,27
|
|
20241108,130500,46042200,3050,3050,3050,3050,1
|
|
20241108,130400,46039150,3035,3035,3035,3035,0
|
|
20241108,130300,46039150,3035,3035,3035,3035,0
|
|
20241108,130200,46039150,3035,3035,3035,3035,0
|
|
20241108,130100,46039150,3035,3035,3035,3035,0
|
|
20241108,130000,46039150,3035,3035,3035,3035,0
|
|
20241108,125900,46039150,3035,3035,3035,3035,0
|
|
20241108,125800,46039150,3035,3035,3035,3035,0
|
|
20241108,125700,46039150,3035,3035,3035,3035,0
|
|
20241108,125600,46039150,3035,3035,3035,3035,0
|
|
20241108,125500,46039150,3035,3035,3035,3035,1
|
|
20241108,125400,46036115,3035,3035,3035,3035,0
|
|
20241108,125300,46036115,3035,3035,3035,3035,0
|
|
20241108,125200,46036115,3035,3035,3035,3035,5
|
|
20241108,125100,46020940,3035,3050,3050,3025,598
|
|
20241108,125000,44207960,3055,3055,3055,3055,100
|
|
20241108,124900,43902460,3055,3055,3055,3055,150
|
|
20241108,124800,43444210,3055,3055,3055,3055,4
|
|
20241108,124700,43431990,3035,3035,3035,3035,0
|
|
20241108,124600,43431990,3035,3035,3035,3035,0
|
|
20241108,124500,43431990,3035,3035,3035,3035,1
|
|
20241108,124400,43428955,3035,3035,3035,3035,0
|
|
20241108,124300,43428955,3035,3035,3035,3035,0
|
|
20241108,124200,43428955,3035,3035,3035,3035,1
|
|
20241108,124100,43425920,3055,3055,3055,3055,50
|
|
20241108,124000,43273170,3055,3055,3055,3055,12
|
|
20241108,123900,43236510,3060,3060,3060,3060,50
|
|
20241108,123800,43083510,3060,3060,3060,3060,100
|
|
20241108,123700,42777510,3060,3060,3060,3060,90
|
|
20241108,123600,42502110,3060,3060,3060,3060,130
|
|
20241108,123500,42104310,3060,3060,3060,3060,50
|
|
20241108,123400,41951310,3060,3060,3060,3060,0
|
|
20241108,123300,41951310,3060,3060,3060,3060,3
|
|
20241108,123200,41942130,3055,3055,3055,3055,0
|
|
20241108,123100,41942130,3055,3055,3055,3055,0
|
|
20241108,123000,41942130,3055,3055,3055,3055,50
|
|
20241108,122900,41789380,3055,3055,3055,3055,50
|
|
20241108,122800,41636630,3055,3055,3055,3055,0
|
|
20241108,122700,41636630,3055,3055,3055,3055,429
|
|
20241108,122600,40326035,3055,3055,3055,3055,77
|
|
20241108,122500,40090800,3055,3055,3055,3055,1
|
|
20241108,122400,40087745,3055,3055,3055,3055,50
|
|
20241108,122300,39934995,3055,3055,3055,3055,50
|
|
20241108,122200,39782245,3055,3055,3055,3055,50
|
|
20241108,122100,39629495,3055,3050,3055,3050,200
|
|
20241108,122000,39018995,3050,3050,3050,3050,0
|
|
20241108,121900,39018995,3050,3050,3050,3050,6
|
|
20241108,121800,39000695,3050,3050,3050,3050,157
|
|
20241108,121700,38521845,3050,3045,3050,3045,355
|
|
20241108,121600,37440705,3045,3045,3045,3045,93
|
|
20241108,121500,37157520,3040,3040,3040,3040,437
|
|
20241108,121400,35829040,3040,3040,3040,3040,1
|
|
20241108,121300,35826000,3035,3035,3035,3035,0
|
|
20241108,121200,35826000,3035,3035,3035,3035,0
|
|
20241108,121100,35826000,3035,3035,3035,3035,0
|
|
20241108,121000,35826000,3035,3035,3035,3035,1
|
|
20241108,120900,35822965,3035,3035,3035,3035,0
|
|
20241108,120800,35822965,3035,3035,3035,3035,0
|
|
20241108,120700,35822965,3035,3035,3035,3035,0
|
|
20241108,120600,35822965,3035,3035,3035,3035,0
|
|
20241108,120500,35822965,3035,3035,3035,3035,1
|
|
20241108,120400,35819930,3035,3035,3035,3035,200
|
|
20241108,120300,35212930,3035,3035,3035,3035,0
|
|
20241108,120200,35212930,3035,3035,3035,3035,0
|
|
20241108,120100,35212930,3035,3035,3035,3035,2
|
|
20241108,120000,35206860,3035,3035,3035,3035,0
|
|
20241108,115900,35206860,3035,3035,3035,3035,0
|
|
20241108,115800,35206860,3035,3035,3035,3035,0
|
|
20241108,115700,35206860,3035,3035,3035,3035,0
|
|
20241108,115600,35206860,3035,3035,3035,3035,0
|
|
20241108,115500,35206860,3035,3040,3040,3035,463
|
|
20241108,115400,33799345,3040,3040,3040,3040,0
|
|
20241108,115300,33799345,3040,3040,3040,3040,151
|
|
20241108,115200,33340305,3035,3035,3035,3035,0
|
|
20241108,115100,33340305,3035,3035,3035,3035,0
|
|
20241108,115000,33340305,3035,3035,3035,3035,0
|
|
20241108,114900,33340305,3035,3035,3035,3035,0
|
|
20241108,114800,33340305,3035,3035,3035,3035,0
|
|
20241108,114700,33340305,3035,3035,3035,3035,0
|
|
20241108,114600,33340305,3035,3035,3035,3035,0
|
|
20241108,114500,33340305,3035,3035,3035,3035,0
|
|
20241108,114400,33340305,3035,3035,3035,3035,66
|
|
20241108,114300,33139995,3035,3035,3035,3035,0
|
|
20241108,114200,33139995,3035,3035,3035,3035,0
|
|
20241108,114100,33139995,3035,3035,3035,3035,0
|
|
20241108,114000,33139995,3035,3035,3035,3035,0
|
|
20241108,113900,33139995,3035,3035,3035,3035,0
|
|
20241108,113800,33139995,3035,3035,3035,3035,1
|
|
20241108,113700,33136960,3035,3040,3040,3035,91
|
|
20241108,113600,32860325,3040,3040,3040,3040,50
|
|
20241108,113500,32708325,3040,3040,3040,3040,50
|
|
20241108,113400,32556325,3040,3040,3040,3040,1
|
|
20241108,113300,32553285,3040,3040,3040,3040,50
|
|
20241108,113200,32401285,3040,3040,3040,3040,50
|
|
20241108,113100,32249285,3040,3040,3040,3040,594
|
|
20241108,113000,30443525,3045,3045,3045,3045,50
|
|
20241108,112900,30291275,3045,3045,3045,3045,50
|
|
20241108,112800,30139025,3045,3045,3045,3045,0
|
|
20241108,112700,30139025,3045,3045,3045,3045,160
|
|
20241108,112600,29651825,3045,3045,3045,3045,110
|
|
20241108,112500,29316875,3045,3045,3045,3045,0
|
|
20241108,112400,29316875,3045,3045,3045,3045,1047
|
|
20241108,112300,26128760,3045,3045,3045,3045,0
|
|
20241108,112200,26128760,3045,3045,3045,3045,0
|
|
20241108,112100,26128760,3045,3045,3045,3045,0
|
|
20241108,112000,26128760,3045,3045,3045,3045,0
|
|
20241108,111900,26128760,3045,3045,3045,3045,0
|
|
20241108,111800,26128760,3045,3045,3045,3045,0
|
|
20241108,111700,26128760,3045,3045,3045,3045,363
|
|
20241108,111600,25023425,3035,3035,3035,3035,0
|
|
20241108,111500,25023425,3035,3035,3035,3035,0
|
|
20241108,111400,25023425,3035,3035,3035,3035,0
|
|
20241108,111300,25023425,3035,3035,3035,3035,0
|
|
20241108,111200,25023425,3035,3035,3035,3035,0
|
|
20241108,111100,25023425,3035,3035,3035,3035,0
|
|
20241108,111000,25023425,3035,3035,3035,3035,0
|
|
20241108,110900,25023425,3035,3035,3035,3035,0
|
|
20241108,110800,25023425,3035,3035,3035,3035,0
|
|
20241108,110700,25023425,3035,3035,3035,3035,1
|
|
20241108,110600,25020390,3025,3025,3025,3025,0
|
|
20241108,110500,25020390,3025,3025,3025,3025,0
|
|
20241108,110400,25020390,3025,3025,3025,3025,0
|
|
20241108,110300,25020390,3025,3025,3025,3025,0
|
|
20241108,110200,25020390,3025,3025,3025,3025,0
|
|
20241108,110100,25020390,3025,3025,3025,3025,0
|
|
20241108,110000,25020390,3025,3025,3025,3025,0
|
|
20241108,105900,25020390,3025,3025,3025,3025,0
|
|
20241108,105800,25020390,3025,3025,3025,3025,0
|
|
20241108,105700,25020390,3025,3025,3025,3025,0
|
|
20241108,105600,25020390,3025,3025,3025,3025,0
|
|
20241108,105500,25020390,3025,3025,3025,3025,1
|
|
20241108,105400,25017365,3025,3030,3030,3025,500
|
|
20241108,105300,23504365,3025,3025,3025,3025,0
|
|
20241108,105200,23504365,3025,3025,3025,3025,0
|
|
20241108,105100,23504365,3025,3025,3025,3025,0
|
|
20241108,105000,23504365,3025,3025,3025,3025,0
|
|
20241108,104900,23504365,3025,3025,3025,3025,0
|
|
20241108,104800,23504365,3025,3025,3025,3025,0
|
|
20241108,104700,23504365,3025,3025,3025,3025,0
|
|
20241108,104600,23504365,3025,3025,3025,3025,0
|
|
20241108,104500,23504365,3025,3025,3025,3025,1
|
|
20241108,104400,23501340,3045,3045,3045,3045,0
|
|
20241108,104300,23501340,3045,3045,3045,3045,50
|
|
20241108,104200,23349090,3045,3045,3045,3045,50
|
|
20241108,104100,23196840,3045,3045,3045,3045,50
|
|
20241108,104000,23044590,3045,3045,3045,3045,47
|
|
20241108,103900,22901475,3045,3045,3045,3045,200
|
|
20241108,103800,22292475,3045,3045,3045,3045,0
|
|
20241108,103700,22292475,3045,3045,3045,3045,0
|
|
20241108,103600,22292475,3045,3045,3045,3045,0
|
|
20241108,103500,22292475,3045,3045,3045,3045,582
|
|
20241108,103400,20520285,3045,3045,3045,3045,0
|
|
20241108,103300,20520285,3045,3045,3045,3045,0
|
|
20241108,103200,20520285,3045,3045,3045,3045,1
|
|
20241108,103100,20517240,3045,3045,3045,3045,0
|
|
20241108,103000,20517240,3045,3045,3045,3045,0
|
|
20241108,102900,20517240,3045,3045,3045,3045,0
|
|
20241108,102800,20517240,3045,3045,3045,3045,0
|
|
20241108,102700,20517240,3045,3045,3045,3045,0
|
|
20241108,102600,20517240,3045,3045,3045,3045,0
|
|
20241108,102500,20517240,3045,3045,3045,3045,1
|
|
20241108,102400,20514195,3045,3045,3045,3045,0
|
|
20241108,102300,20514195,3045,3045,3045,3045,0
|
|
20241108,102200,20514195,3045,3045,3045,3045,0
|
|
20241108,102100,20514195,3045,3045,3045,3045,26
|
|
20241108,102000,20435025,3045,3045,3045,3045,0
|
|
20241108,101900,20435025,3045,3045,3045,3045,50
|
|
20241108,101800,20282775,3045,3045,3045,3045,930
|
|
20241108,101700,17450925,3045,3045,3045,3045,0
|
|
20241108,101600,17450925,3045,3045,3045,3045,0
|
|
20241108,101500,17450925,3045,3045,3045,3045,1
|
|
20241108,101400,17447880,3045,3045,3045,3045,0
|
|
20241108,101300,17447880,3045,3045,3045,3045,0
|
|
20241108,101200,17447880,3045,3045,3045,3045,1
|
|
20241108,101100,17444835,3040,3040,3040,3040,0
|
|
20241108,101000,17444835,3040,3040,3040,3040,1
|
|
20241108,100900,17441795,3035,3035,3035,3035,0
|
|
20241108,100800,17441795,3035,3035,3035,3035,0
|
|
20241108,100700,17441795,3035,3035,3035,3035,0
|
|
20241108,100600,17441795,3035,3035,3035,3035,0
|
|
20241108,100500,17441795,3035,3035,3035,3035,0
|
|
20241108,100400,17441795,3035,3035,3035,3035,0
|
|
20241108,100300,17441795,3035,3035,3035,3035,0
|
|
20241108,100200,17441795,3035,3050,3050,3035,456
|
|
20241108,100100,16051665,3050,3050,3050,3050,0
|
|
20241108,100000,16051665,3050,3050,3050,3050,0
|
|
20241108,095900,16051665,3050,3050,3050,3050,0
|
|
20241108,095800,16051665,3050,3040,3050,3040,2062
|
|
20241108,095700,9782905,3040,3040,3040,3040,190
|
|
20241108,095600,9205305,3035,3035,3035,3035,0
|
|
20241108,095500,9205305,3035,3035,3035,3035,0
|
|
20241108,095400,9205305,3035,3035,3035,3035,0
|
|
20241108,095300,9205305,3035,3035,3035,3035,0
|
|
20241108,095200,9205305,3035,3035,3035,3035,0
|
|
20241108,095100,9205305,3035,3035,3035,3035,1
|
|
20241108,095000,9202270,3030,3030,3030,3030,0
|
|
20241108,094900,9202270,3030,3030,3030,3030,0
|
|
20241108,094800,9202270,3030,3030,3030,3030,0
|
|
20241108,094700,9202270,3030,3030,3030,3030,0
|
|
20241108,094600,9202270,3030,3030,3030,3030,0
|
|
20241108,094500,9202270,3030,3040,3040,3030,151
|
|
20241108,094400,8743240,3040,3040,3040,3040,1
|
|
20241108,094300,8740200,3035,3035,3035,3035,571
|
|
20241108,094200,7007215,3035,3035,3035,3035,5
|
|
20241108,094100,6992040,3025,3025,3025,3025,0
|
|
20241108,094000,6992040,3025,3025,3025,3025,0
|
|
20241108,093900,6992040,3025,3025,3025,3025,0
|
|
20241108,093800,6992040,3025,3025,3025,3025,0
|
|
20241108,093700,6992040,3025,3030,3030,3025,656
|
|
20241108,093600,5005375,3030,3030,3030,3030,0
|
|
20241108,093500,5005375,3030,3030,3030,3030,0
|
|
20241108,093400,5005375,3030,3030,3030,3030,0
|
|
20241108,093300,5005375,3030,3030,3030,3030,0
|
|
20241108,093200,5005375,3030,3030,3030,3030,0
|
|
20241108,093100,5005375,3030,3030,3030,3030,0
|
|
20241108,093000,5005375,3030,3030,3030,3030,0
|
|
20241108,092900,5005375,3030,3030,3030,3030,0
|
|
20241108,092800,5005375,3030,3030,3030,3030,0
|
|
20241108,092700,5005375,3030,3035,3035,3030,101
|
|
20241108,092600,4698845,3035,3035,3035,3035,0
|
|
20241108,092500,4698845,3035,3035,3035,3035,0
|
|
20241108,092400,4698845,3035,3035,3035,3035,1
|
|
20241108,092300,4695810,3030,3030,3030,3030,0
|
|
20241108,092200,4695810,3030,3030,3030,3030,0
|
|
20241108,092100,4695810,3030,3030,3030,3030,0
|
|
20241108,092000,4695810,3030,3030,3030,3030,253
|
|
20241108,091900,3929220,2985,3035,3035,2985,1103
|
|
20241108,091800,621455,3040,3040,3040,3040,0
|
|
20241108,091700,621455,3040,3040,3040,3040,0
|
|
20241108,091600,621455,3040,3040,3040,3040,0
|
|
20241108,091500,621455,3040,3040,3040,3040,4
|
|
20241108,091400,609295,3015,3015,3015,3015,0
|
|
20241108,091300,609295,3015,3015,3015,3015,0
|
|
20241108,091200,609295,3015,3015,3015,3015,0
|
|
20241108,091100,609295,3015,3035,3035,3015,113
|
|
20241108,091000,267520,3040,3040,3040,3040,0
|
|
20241108,090900,267520,3040,3040,3040,3040,0
|
|
20241108,090800,267520,3040,3040,3040,3040,0
|
|
20241108,090700,267520,3040,3040,3040,3040,80
|
|
20241108,090600,24320,3040,3040,3040,3040,0
|
|
20241108,090500,24320,3040,3040,3040,3040,0
|
|
20241108,090400,24320,3040,3040,3040,3040,0
|
|
20241108,090300,24320,3040,3040,3040,3040,0
|
|
20241108,090200,24320,3040,3040,3040,3040,0
|
|
20241108,090100,24320,3040,3040,3040,3040,0
|
|
20241108,090000,24320,3040,3040,3040,3040,8
|