625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192200,58646205,2490,2490,2490,2490,1321
|
|
20241004,192100,58646205,2490,2490,2490,2490,0
|
|
20241004,192000,58646205,2490,2490,2490,2490,0
|
|
20241004,191900,58646205,2490,2490,2490,2490,0
|
|
20241004,191800,58646205,2490,2490,2490,2490,0
|
|
20241004,191700,58646205,2490,2490,2490,2490,0
|
|
20241004,191600,58646205,2490,2490,2490,2490,0
|
|
20241004,191500,58646205,2490,2490,2490,2490,0
|
|
20241004,191400,58646205,2490,2490,2490,2490,0
|
|
20241004,191300,58646205,2490,2490,2490,2490,0
|
|
20241004,191200,58646205,2490,2490,2490,2490,0
|
|
20241004,191100,58646205,2490,2490,2490,2490,0
|
|
20241004,191000,58646205,2490,2490,2490,2490,0
|
|
20241004,190900,58646205,2490,2490,2490,2490,0
|
|
20241004,190800,58646205,2490,2490,2490,2490,0
|
|
20241004,190700,58646205,2490,2490,2490,2490,0
|
|
20241004,190600,58646205,2490,2490,2490,2490,0
|
|
20241004,190500,58646205,2490,2490,2490,2490,0
|
|
20241004,190400,58646205,2490,2490,2490,2490,0
|
|
20241004,190300,58646205,2490,2490,2490,2490,0
|
|
20241004,190200,58646205,2490,2490,2490,2490,0
|
|
20241004,190100,58646205,2490,2490,2490,2490,0
|
|
20241004,190000,58646205,2490,2490,2490,2490,0
|
|
20241004,185900,58646205,2490,2490,2490,2490,0
|
|
20241004,185800,58646205,2490,2490,2490,2490,0
|
|
20241004,185700,58646205,2490,2490,2490,2490,0
|
|
20241004,185600,58646205,2490,2490,2490,2490,0
|
|
20241004,185500,58646205,2490,2490,2490,2490,0
|
|
20241004,185400,58646205,2490,2490,2490,2490,0
|
|
20241004,185300,58646205,2490,2490,2490,2490,0
|
|
20241004,185200,58646205,2490,2490,2490,2490,1321
|
|
20241004,185100,58646205,2490,2490,2490,2490,0
|
|
20241004,185000,58646205,2490,2490,2490,2490,0
|
|
20241004,184900,58646205,2490,2490,2490,2490,0
|
|
20241004,184800,58646205,2490,2490,2490,2490,0
|
|
20241004,184700,58646205,2490,2490,2490,2490,0
|
|
20241004,184600,58646205,2490,2490,2490,2490,0
|
|
20241004,184500,58646205,2490,2490,2490,2490,0
|
|
20241004,184400,58646205,2490,2490,2490,2490,0
|
|
20241004,184300,58646205,2490,2490,2490,2490,0
|
|
20241004,184200,58646205,2490,2490,2490,2490,0
|
|
20241004,184100,58646205,2490,2490,2490,2490,0
|
|
20241004,184000,58646205,2490,2490,2490,2490,0
|
|
20241004,183900,58646205,2490,2490,2490,2490,0
|
|
20241004,183800,58646205,2490,2490,2490,2490,0
|
|
20241004,183700,58646205,2490,2490,2490,2490,0
|
|
20241004,183600,58646205,2490,2490,2490,2490,0
|
|
20241004,183500,58646205,2490,2490,2490,2490,0
|
|
20241004,183400,58646205,2490,2490,2490,2490,0
|
|
20241004,183300,58646205,2490,2490,2490,2490,0
|
|
20241004,183200,58646205,2490,2490,2490,2490,0
|
|
20241004,183100,58646205,2490,2490,2490,2490,0
|
|
20241004,183000,58646205,2490,2490,2490,2490,0
|
|
20241004,182900,58646205,2490,2490,2490,2490,0
|
|
20241004,182800,58646205,2490,2490,2490,2490,0
|
|
20241004,182700,58646205,2490,2490,2490,2490,0
|
|
20241004,182600,58646205,2490,2490,2490,2490,0
|
|
20241004,182500,58646205,2490,2490,2490,2490,0
|
|
20241004,182400,58646205,2490,2490,2490,2490,0
|
|
20241004,182300,58646205,2490,2490,2490,2490,0
|
|
20241004,182200,58646205,2490,2490,2490,2490,1321
|
|
20241004,182100,58646205,2490,2490,2490,2490,0
|
|
20241004,182000,58646205,2490,2490,2490,2490,0
|
|
20241004,181900,58646205,2490,2490,2490,2490,0
|
|
20241004,181800,58646205,2490,2490,2490,2490,0
|
|
20241004,181700,58646205,2490,2490,2490,2490,0
|
|
20241004,181600,58646205,2490,2490,2490,2490,0
|
|
20241004,181500,58646205,2490,2490,2490,2490,0
|
|
20241004,181400,58646205,2490,2490,2490,2490,0
|
|
20241004,181300,58646205,2490,2490,2490,2490,0
|
|
20241004,181200,58646205,2490,2490,2490,2490,0
|
|
20241004,181100,58646205,2490,2490,2490,2490,0
|
|
20241004,181000,58646205,2490,2490,2490,2490,0
|
|
20241004,180900,58646205,2490,2490,2490,2490,0
|
|
20241004,180800,58646205,2490,2490,2490,2490,0
|
|
20241004,180700,58646205,2490,2490,2490,2490,0
|
|
20241004,180600,58646205,2490,2490,2490,2490,0
|
|
20241004,180500,58646205,2490,2490,2490,2490,0
|
|
20241004,180400,58646205,2490,2490,2490,2490,0
|
|
20241004,180300,58646205,2490,2490,2490,2490,0
|
|
20241004,180200,58646205,2490,2490,2490,2490,0
|
|
20241004,180100,58646205,2490,2490,2490,2490,0
|
|
20241004,180000,58646205,2490,2490,2490,2490,0
|
|
20241004,175900,58646205,2490,2490,2490,2490,0
|
|
20241004,175800,58646205,2490,2490,2490,2490,0
|
|
20241004,175700,58646205,2490,2490,2490,2490,0
|
|
20241004,175600,58646205,2490,2490,2490,2490,0
|
|
20241004,175500,58646205,2490,2490,2490,2490,0
|
|
20241004,175400,58646205,2490,2490,2490,2490,0
|
|
20241004,175300,58646205,2490,2490,2490,2490,0
|
|
20241004,175200,58646205,2490,2490,2490,2490,1321
|
|
20241004,175100,58646205,2490,2490,2490,2490,0
|
|
20241004,175000,58646205,2490,2490,2490,2490,0
|
|
20241004,174900,58646205,2490,2490,2490,2490,0
|
|
20241004,174800,58646205,2490,2490,2490,2490,0
|
|
20241004,174700,58646205,2490,2490,2490,2490,0
|
|
20241004,174600,58646205,2490,2490,2490,2490,0
|
|
20241004,174500,58646205,2490,2490,2490,2490,0
|
|
20241004,174400,58646205,2490,2490,2490,2490,0
|
|
20241004,174300,58646205,2490,2490,2490,2490,0
|
|
20241004,174200,58646205,2490,2490,2490,2490,0
|
|
20241004,174100,58646205,2490,2490,2490,2490,0
|
|
20241004,174000,58646205,2490,2490,2490,2490,0
|
|
20241004,173900,58646205,2490,2490,2490,2490,0
|
|
20241004,173800,58646205,2490,2490,2490,2490,0
|
|
20241004,173700,58646205,2490,2490,2490,2490,0
|
|
20241004,173600,58646205,2490,2490,2490,2490,0
|
|
20241004,173500,58646205,2490,2490,2490,2490,0
|
|
20241004,173400,58646205,2490,2490,2490,2490,0
|
|
20241004,173300,58646205,2490,2490,2490,2490,0
|
|
20241004,173200,58646205,2490,2490,2490,2490,0
|
|
20241004,173100,58646205,2490,2490,2490,2490,0
|
|
20241004,173000,58646205,2490,2490,2490,2490,0
|
|
20241004,172900,58646205,2490,2490,2490,2490,0
|
|
20241004,172800,58646205,2490,2490,2490,2490,0
|
|
20241004,172700,58646205,2490,2490,2490,2490,0
|
|
20241004,172600,58646205,2490,2490,2490,2490,0
|
|
20241004,172500,58646205,2490,2490,2490,2490,0
|
|
20241004,172400,58646205,2490,2490,2490,2490,0
|
|
20241004,172300,58646205,2490,2490,2490,2490,0
|
|
20241004,172200,58646205,2490,2490,2490,2490,1321
|
|
20241004,172100,58646205,2490,2490,2490,2490,0
|
|
20241004,172000,58646205,2490,2490,2490,2490,0
|
|
20241004,171900,58646205,2490,2490,2490,2490,0
|
|
20241004,171800,58646205,2490,2490,2490,2490,0
|
|
20241004,171700,58646205,2490,2490,2490,2490,0
|
|
20241004,171600,58646205,2490,2490,2490,2490,0
|
|
20241004,171500,58646205,2490,2490,2490,2490,0
|
|
20241004,171400,58646205,2490,2490,2490,2490,0
|
|
20241004,171300,58646205,2490,2490,2490,2490,0
|
|
20241004,171200,58646205,2490,2490,2490,2490,0
|
|
20241004,171100,58646205,2490,2490,2490,2490,0
|
|
20241004,171000,58646205,2490,2490,2490,2490,0
|
|
20241004,170900,58646205,2490,2490,2490,2490,0
|
|
20241004,170800,58646205,2490,2490,2490,2490,0
|
|
20241004,170700,58646205,2490,2490,2490,2490,0
|
|
20241004,170600,58646205,2490,2490,2490,2490,0
|
|
20241004,170500,58646205,2490,2490,2490,2490,0
|
|
20241004,170400,58646205,2490,2490,2490,2490,0
|
|
20241004,170300,58646205,2490,2490,2490,2490,0
|
|
20241004,170200,58646205,2490,2490,2490,2490,0
|
|
20241004,170100,58646205,2490,2490,2490,2490,0
|
|
20241004,170000,58646205,2490,2490,2490,2490,0
|
|
20241004,165900,58646205,2490,2490,2490,2490,0
|
|
20241004,165800,58646205,2490,2490,2490,2490,0
|
|
20241004,165700,58646205,2490,2490,2490,2490,0
|
|
20241004,165600,58646205,2490,2490,2490,2490,0
|
|
20241004,165500,58646205,2490,2490,2490,2490,0
|
|
20241004,165400,58646205,2490,2490,2490,2490,0
|
|
20241004,165300,58646205,2490,2490,2490,2490,0
|
|
20241004,165200,58646205,2490,2490,2490,2490,1321
|
|
20241004,165100,58646205,2490,2490,2490,2490,0
|
|
20241004,165000,58646205,2490,2490,2490,2490,0
|
|
20241004,164900,58646205,2490,2490,2490,2490,0
|
|
20241004,164800,58646205,2490,2490,2490,2490,0
|
|
20241004,164700,58646205,2490,2490,2490,2490,0
|
|
20241004,164600,58646205,2490,2490,2490,2490,0
|
|
20241004,164500,58646205,2490,2490,2490,2490,0
|
|
20241004,164400,58646205,2490,2490,2490,2490,0
|
|
20241004,164300,58646205,2490,2490,2490,2490,0
|
|
20241004,164200,58646205,2490,2490,2490,2490,0
|
|
20241004,164100,58646205,2490,2490,2490,2490,0
|
|
20241004,164000,58646205,2490,2490,2490,2490,0
|
|
20241004,163900,58646205,2490,2490,2490,2490,0
|
|
20241004,163800,58646205,2490,2490,2490,2490,0
|
|
20241004,163700,58646205,2490,2490,2490,2490,0
|
|
20241004,163600,58646205,2490,2490,2490,2490,0
|
|
20241004,163500,58646205,2490,2490,2490,2490,0
|
|
20241004,163400,58646205,2490,2490,2490,2490,0
|
|
20241004,163300,58646205,2490,2490,2490,2490,0
|
|
20241004,163200,58646205,2490,2490,2490,2490,0
|
|
20241004,163100,58646205,2490,2490,2490,2490,0
|
|
20241004,163000,58646205,2490,2490,2490,2490,0
|
|
20241004,162900,58646205,2490,2490,2490,2490,0
|
|
20241004,162800,58646205,2490,2490,2490,2490,0
|
|
20241004,162700,58646205,2490,2490,2490,2490,0
|
|
20241004,162600,58646205,2490,2490,2490,2490,0
|
|
20241004,162500,58646205,2490,2490,2490,2490,0
|
|
20241004,162400,58646205,2490,2490,2490,2490,0
|
|
20241004,162300,58646205,2490,2490,2490,2490,0
|
|
20241004,162200,58646205,2490,2490,2490,2490,1321
|
|
20241004,162100,58646205,2490,2490,2490,2490,0
|
|
20241004,162000,58646205,2490,2490,2490,2490,0
|
|
20241004,161900,58646205,2490,2490,2490,2490,0
|
|
20241004,161800,58646205,2490,2490,2490,2490,0
|
|
20241004,161700,58646205,2490,2490,2490,2490,0
|
|
20241004,161600,58646205,2490,2490,2490,2490,0
|
|
20241004,161500,58646205,2490,2490,2490,2490,0
|
|
20241004,161400,58646205,2490,2490,2490,2490,0
|
|
20241004,161300,58646205,2490,2490,2490,2490,0
|
|
20241004,161200,58646205,2490,2490,2490,2490,0
|
|
20241004,161100,58646205,2490,2490,2490,2490,0
|
|
20241004,161000,58646205,2490,2490,2490,2490,0
|
|
20241004,160900,58646205,2490,2490,2490,2490,0
|
|
20241004,160800,58646205,2490,2490,2490,2490,0
|
|
20241004,160700,58646205,2490,2490,2490,2490,0
|
|
20241004,160600,58646205,2490,2490,2490,2490,0
|
|
20241004,160500,58646205,2490,2490,2490,2490,0
|
|
20241004,160400,58646205,2490,2490,2490,2490,0
|
|
20241004,160300,58646205,2490,2490,2490,2490,0
|
|
20241004,160200,58646205,2490,2490,2490,2490,0
|
|
20241004,160100,58646205,2490,2490,2490,2490,0
|
|
20241004,160000,58646205,2490,2490,2490,2490,0
|
|
20241004,155900,58646205,2490,2490,2490,2490,0
|
|
20241004,155800,58646205,2490,2490,2490,2490,0
|
|
20241004,155700,58646205,2490,2490,2490,2490,0
|
|
20241004,155600,58646205,2490,2490,2490,2490,0
|
|
20241004,155500,58646205,2490,2490,2490,2490,0
|
|
20241004,155400,58646205,2490,2490,2490,2490,0
|
|
20241004,155300,58646205,2490,2490,2490,2490,0
|
|
20241004,155200,58646205,2490,2490,2490,2490,1321
|
|
20241004,155100,58646205,2490,2490,2490,2490,0
|
|
20241004,155000,58646205,2490,2490,2490,2490,0
|
|
20241004,154900,58646205,2490,2490,2490,2490,0
|
|
20241004,154800,58646205,2490,2490,2490,2490,0
|
|
20241004,154700,58646205,2490,2490,2490,2490,0
|
|
20241004,154600,58646205,2490,2490,2490,2490,0
|
|
20241004,154500,58646205,2490,2490,2490,2490,0
|
|
20241004,154400,58646205,2490,2490,2490,2490,0
|
|
20241004,154300,58646205,2490,2490,2490,2490,0
|
|
20241004,154200,58646205,2490,2490,2490,2490,0
|
|
20241004,154100,58646205,2490,2490,2490,2490,0
|
|
20241004,154000,58646205,2490,2490,2490,2490,0
|
|
20241004,153900,58646205,2490,2490,2490,2490,0
|
|
20241004,153800,58646205,2490,2490,2490,2490,0
|
|
20241004,153700,58646205,2490,2490,2490,2490,0
|
|
20241004,153600,58646205,2490,2490,2490,2490,0
|
|
20241004,153500,58646205,2490,2490,2490,2490,0
|
|
20241004,153400,58646205,2490,2490,2490,2490,0
|
|
20241004,153300,58646205,2490,2490,2490,2490,0
|
|
20241004,153200,58646205,2490,2490,2490,2490,0
|
|
20241004,153100,58646205,2490,2490,2490,2490,0
|
|
20241004,153000,58646205,2490,2490,2490,2490,1321
|
|
20241004,152900,55356915,2490,2490,2490,2490,0
|
|
20241004,152800,55356915,2490,2490,2490,2490,0
|
|
20241004,152700,55356915,2490,2490,2490,2490,0
|
|
20241004,152600,55356915,2490,2490,2490,2490,0
|
|
20241004,152500,55356915,2490,2490,2490,2490,0
|
|
20241004,152400,55356915,2490,2490,2490,2490,0
|
|
20241004,152300,55356915,2490,2490,2490,2490,0
|
|
20241004,152200,55356915,2490,2490,2490,2490,0
|
|
20241004,152100,55356915,2490,2490,2490,2490,0
|
|
20241004,152000,55356915,2490,2490,2490,2490,0
|
|
20241004,151900,55356915,2490,2490,2490,2490,1
|
|
20241004,151800,55354425,2485,2485,2485,2485,15
|
|
20241004,151700,55317150,2490,2490,2490,2490,4
|
|
20241004,151600,55307190,2490,2490,2490,2490,0
|
|
20241004,151500,55307190,2490,2490,2490,2490,0
|
|
20241004,151400,55307190,2490,2490,2490,2490,0
|
|
20241004,151300,55307190,2490,2490,2490,2490,100
|
|
20241004,151200,55058190,2490,2490,2490,2490,0
|
|
20241004,151100,55058190,2490,2490,2490,2490,0
|
|
20241004,151000,55058190,2490,2490,2490,2490,0
|
|
20241004,150900,55058190,2490,2490,2490,2490,0
|
|
20241004,150800,55058190,2490,2490,2490,2490,4
|
|
20241004,150700,55048230,2485,2485,2485,2485,0
|
|
20241004,150600,55048230,2485,2485,2485,2485,0
|
|
20241004,150500,55048230,2485,2485,2485,2485,3
|
|
20241004,150400,55040775,2485,2485,2485,2485,139
|
|
20241004,150300,54695360,2490,2490,2490,2490,0
|
|
20241004,150200,54695360,2490,2490,2490,2490,0
|
|
20241004,150100,54695360,2490,2490,2490,2490,0
|
|
20241004,150000,54695360,2490,2480,2490,2480,149
|
|
20241004,145900,54325155,2480,2480,2480,2480,0
|
|
20241004,145800,54325155,2480,2480,2480,2480,15
|
|
20241004,145700,54287955,2485,2485,2485,2485,0
|
|
20241004,145600,54287955,2485,2485,2485,2485,0
|
|
20241004,145500,54287955,2485,2485,2485,2485,6
|
|
20241004,145400,54273045,2485,2485,2485,2485,100
|
|
20241004,145300,54024545,2485,2485,2485,2485,0
|
|
20241004,145200,54024545,2485,2485,2485,2485,0
|
|
20241004,145100,54024545,2485,2485,2485,2485,0
|
|
20241004,145000,54024545,2485,2485,2485,2485,0
|
|
20241004,144900,54024545,2485,2485,2485,2485,0
|
|
20241004,144800,54024545,2485,2485,2485,2485,0
|
|
20241004,144700,54024545,2485,2485,2485,2485,10
|
|
20241004,144600,53999695,2485,2485,2485,2485,0
|
|
20241004,144500,53999695,2485,2485,2485,2485,33
|
|
20241004,144400,53917690,2485,2485,2485,2485,0
|
|
20241004,144300,53917690,2485,2485,2485,2485,316
|
|
20241004,144200,53132430,2485,2485,2485,2485,0
|
|
20241004,144100,53132430,2485,2485,2485,2485,0
|
|
20241004,144000,53132430,2485,2485,2485,2485,10
|
|
20241004,143900,53107580,2485,2490,2500,2485,502
|
|
20241004,143800,51855580,2485,2485,2485,2485,0
|
|
20241004,143700,51855580,2485,2485,2485,2485,0
|
|
20241004,143600,51855580,2485,2485,2485,2485,0
|
|
20241004,143500,51855580,2485,2485,2485,2485,0
|
|
20241004,143400,51855580,2485,2490,2490,2485,225
|
|
20241004,143300,51296365,2490,2490,2490,2490,14
|
|
20241004,143200,51261505,2495,2495,2495,2495,0
|
|
20241004,143100,51261505,2495,2495,2495,2495,0
|
|
20241004,143000,51261505,2495,2495,2495,2495,0
|
|
20241004,142900,51261505,2495,2495,2495,2495,4
|
|
20241004,142800,51251525,2490,2490,2490,2490,0
|
|
20241004,142700,51251525,2490,2490,2490,2490,0
|
|
20241004,142600,51251525,2490,2490,2490,2490,0
|
|
20241004,142500,51251525,2490,2490,2490,2490,0
|
|
20241004,142400,51251525,2490,2490,2490,2490,1
|
|
20241004,142300,51249035,2490,2490,2490,2490,0
|
|
20241004,142200,51249035,2490,2490,2490,2490,0
|
|
20241004,142100,51249035,2490,2490,2490,2490,0
|
|
20241004,142000,51249035,2490,2490,2490,2490,11
|
|
20241004,141900,51221645,2490,2490,2490,2490,0
|
|
20241004,141800,51221645,2490,2490,2490,2490,0
|
|
20241004,141700,51221645,2490,2490,2490,2490,0
|
|
20241004,141600,51221645,2490,2490,2490,2490,0
|
|
20241004,141500,51221645,2490,2490,2490,2490,0
|
|
20241004,141400,51221645,2490,2490,2490,2490,0
|
|
20241004,141300,51221645,2490,2490,2490,2490,4
|
|
20241004,141200,51211685,2490,2490,2490,2490,1
|
|
20241004,141100,51209195,2500,2500,2500,2500,0
|
|
20241004,141000,51209195,2500,2490,2500,2490,16
|
|
20241004,140900,51169345,2490,2490,2490,2490,0
|
|
20241004,140800,51169345,2490,2490,2490,2490,0
|
|
20241004,140700,51169345,2490,2490,2490,2490,0
|
|
20241004,140600,51169345,2490,2490,2490,2490,0
|
|
20241004,140500,51169345,2490,2490,2490,2490,0
|
|
20241004,140400,51169345,2490,2490,2490,2490,0
|
|
20241004,140300,51169345,2490,2490,2490,2490,0
|
|
20241004,140200,51169345,2490,2490,2490,2490,0
|
|
20241004,140100,51169345,2490,2490,2490,2490,0
|
|
20241004,140000,51169345,2490,2490,2490,2490,11
|
|
20241004,135900,51141955,2490,2490,2490,2490,0
|
|
20241004,135800,51141955,2490,2490,2490,2490,3
|
|
20241004,135700,51134485,2500,2500,2500,2500,0
|
|
20241004,135600,51134485,2500,2500,2500,2500,0
|
|
20241004,135500,51134485,2500,2500,2500,2500,0
|
|
20241004,135400,51134485,2500,2500,2500,2500,0
|
|
20241004,135300,51134485,2500,2500,2500,2500,0
|
|
20241004,135200,51134485,2500,2500,2500,2500,0
|
|
20241004,135100,51134485,2500,2500,2500,2500,1
|
|
20241004,135000,51131985,2490,2490,2490,2490,13
|
|
20241004,134900,51099615,2490,2490,2490,2490,0
|
|
20241004,134800,51099615,2490,2490,2490,2490,4
|
|
20241004,134700,51089655,2495,2495,2495,2495,0
|
|
20241004,134600,51089655,2495,2495,2495,2495,0
|
|
20241004,134500,51089655,2495,2495,2495,2495,41
|
|
20241004,134400,50987360,2500,2500,2500,2500,98
|
|
20241004,134300,50742360,2500,2500,2500,2500,0
|
|
20241004,134200,50742360,2500,2500,2500,2500,0
|
|
20241004,134100,50742360,2500,2500,2500,2500,0
|
|
20241004,134000,50742360,2500,2485,2500,2485,10
|
|
20241004,133900,50717495,2485,2485,2485,2485,0
|
|
20241004,133800,50717495,2485,2485,2485,2485,0
|
|
20241004,133700,50717495,2485,2485,2485,2485,0
|
|
20241004,133600,50717495,2485,2490,2490,2485,6
|
|
20241004,133500,50702565,2485,2485,2485,2485,25
|
|
20241004,133400,50640440,2500,2500,2500,2500,0
|
|
20241004,133300,50640440,2500,2500,2500,2500,0
|
|
20241004,133200,50640440,2500,2500,2500,2500,1
|
|
20241004,133100,50637940,2485,2485,2485,2485,0
|
|
20241004,133000,50637940,2485,2490,2490,2485,15
|
|
20241004,132900,50600645,2485,2485,2485,2485,0
|
|
20241004,132800,50600645,2485,2485,2485,2485,0
|
|
20241004,132700,50600645,2485,2485,2485,2485,0
|
|
20241004,132600,50600645,2485,2485,2485,2485,0
|
|
20241004,132500,50600645,2485,2485,2485,2485,0
|
|
20241004,132400,50600645,2485,2485,2485,2485,0
|
|
20241004,132300,50600645,2485,2485,2485,2485,0
|
|
20241004,132200,50600645,2485,2485,2485,2485,0
|
|
20241004,132100,50600645,2485,2485,2485,2485,10
|
|
20241004,132000,50575795,2485,2485,2485,2485,9
|
|
20241004,131900,50553430,2485,2485,2485,2485,0
|
|
20241004,131800,50553430,2485,2485,2485,2485,5
|
|
20241004,131700,50541005,2500,2500,2500,2500,0
|
|
20241004,131600,50541005,2500,2500,2500,2500,0
|
|
20241004,131500,50541005,2500,2500,2500,2500,0
|
|
20241004,131400,50541005,2500,2500,2500,2500,0
|
|
20241004,131300,50541005,2500,2500,2500,2500,1
|
|
20241004,131200,50538505,2485,2485,2485,2485,0
|
|
20241004,131100,50538505,2485,2485,2485,2485,1
|
|
20241004,131000,50536020,2485,2485,2485,2485,14
|
|
20241004,130900,50501230,2485,2485,2485,2485,0
|
|
20241004,130800,50501230,2485,2485,2485,2485,0
|
|
20241004,130700,50501230,2485,2485,2485,2485,0
|
|
20241004,130600,50501230,2485,2485,2485,2485,0
|
|
20241004,130500,50501230,2485,2485,2485,2485,0
|
|
20241004,130400,50501230,2485,2485,2485,2485,0
|
|
20241004,130300,50501230,2485,2485,2485,2485,0
|
|
20241004,130200,50501230,2485,2485,2485,2485,0
|
|
20241004,130100,50501230,2485,2485,2485,2485,0
|
|
20241004,130000,50501230,2485,2485,2485,2485,9
|
|
20241004,125900,50478865,2485,2485,2485,2485,0
|
|
20241004,125800,50478865,2485,2485,2485,2485,503
|
|
20241004,125700,49228910,2500,2500,2500,2500,0
|
|
20241004,125600,49228910,2500,2500,2500,2500,0
|
|
20241004,125500,49228910,2500,2500,2500,2500,1
|
|
20241004,125400,49226410,2500,2500,2500,2485,50
|
|
20241004,125300,49102100,2500,2485,2500,2485,1778
|
|
20241004,125200,44683755,2485,2485,2485,2485,0
|
|
20241004,125100,44683755,2485,2485,2485,2485,10
|
|
20241004,125000,44658905,2485,2495,2495,2485,1034
|
|
20241004,124900,42083740,2495,2495,2495,2495,0
|
|
20241004,124800,42083740,2495,2495,2495,2495,0
|
|
20241004,124700,42083740,2495,2495,2495,2495,0
|
|
20241004,124600,42083740,2495,2495,2495,2495,0
|
|
20241004,124500,42083740,2495,2495,2495,2495,0
|
|
20241004,124400,42083740,2495,2495,2495,2495,0
|
|
20241004,124300,42083740,2495,2495,2495,2495,2
|
|
20241004,124200,42078750,2495,2495,2495,2495,15
|
|
20241004,124100,42041325,2495,2495,2495,2495,1
|
|
20241004,124000,42038830,2500,2500,2500,2500,0
|
|
20241004,123900,42038830,2500,2500,2500,2500,0
|
|
20241004,123800,42038830,2500,2500,2500,2500,203
|
|
20241004,123700,41531330,2500,2500,2500,2500,0
|
|
20241004,123600,41531330,2500,2500,2500,2500,0
|
|
20241004,123500,41531330,2500,2500,2500,2500,469
|
|
20241004,123400,40358830,2500,2500,2500,2500,0
|
|
20241004,123300,40358830,2500,2500,2500,2500,0
|
|
20241004,123200,40358830,2500,2500,2500,2500,0
|
|
20241004,123100,40358830,2500,2500,2500,2500,0
|
|
20241004,123000,40358830,2500,2500,2500,2500,15
|
|
20241004,122900,40321330,2500,2500,2500,2500,0
|
|
20241004,122800,40321330,2500,2500,2500,2500,0
|
|
20241004,122700,40321330,2500,2500,2500,2500,0
|
|
20241004,122600,40321330,2500,2500,2500,2500,0
|
|
20241004,122500,40321330,2500,2500,2500,2500,0
|
|
20241004,122400,40321330,2500,2500,2500,2500,0
|
|
20241004,122300,40321330,2500,2500,2500,2500,0
|
|
20241004,122200,40321330,2500,2500,2500,2500,0
|
|
20241004,122100,40321330,2500,2500,2500,2500,100
|
|
20241004,122000,40071330,2500,2500,2500,2500,82
|
|
20241004,121900,39866330,2500,2500,2500,2500,0
|
|
20241004,121800,39866330,2500,2500,2500,2500,15
|
|
20241004,121700,39828830,2505,2505,2505,2505,0
|
|
20241004,121600,39828830,2505,2505,2505,2505,0
|
|
20241004,121500,39828830,2505,2505,2505,2505,0
|
|
20241004,121400,39828830,2505,2505,2505,2505,0
|
|
20241004,121300,39828830,2505,2505,2505,2505,0
|
|
20241004,121200,39828830,2505,2505,2505,2505,0
|
|
20241004,121100,39828830,2505,2505,2505,2505,0
|
|
20241004,121000,39828830,2505,2505,2505,2505,0
|
|
20241004,120900,39828830,2505,2505,2505,2505,1
|
|
20241004,120800,39826325,2500,2500,2500,2500,2
|
|
20241004,120700,39821325,2505,2505,2505,2505,100
|
|
20241004,120600,39570825,2505,2505,2505,2505,0
|
|
20241004,120500,39570825,2505,2505,2505,2505,0
|
|
20241004,120400,39570825,2505,2505,2505,2505,0
|
|
20241004,120300,39570825,2505,2505,2505,2505,0
|
|
20241004,120200,39570825,2505,2505,2505,2505,0
|
|
20241004,120100,39570825,2505,2505,2505,2505,14
|
|
20241004,120000,39535755,2505,2500,2505,2500,14
|
|
20241004,115900,39500750,2500,2500,2500,2500,0
|
|
20241004,115800,39500750,2500,2500,2500,2500,14
|
|
20241004,115700,39465750,2505,2505,2505,2505,0
|
|
20241004,115600,39465750,2505,2505,2505,2505,0
|
|
20241004,115500,39465750,2505,2505,2505,2505,0
|
|
20241004,115400,39465750,2505,2505,2505,2505,0
|
|
20241004,115300,39465750,2505,2505,2505,2505,0
|
|
20241004,115200,39465750,2505,2505,2505,2505,0
|
|
20241004,115100,39465750,2505,2505,2505,2505,0
|
|
20241004,115000,39465750,2505,2505,2505,2505,0
|
|
20241004,114900,39465750,2505,2505,2505,2505,0
|
|
20241004,114800,39465750,2505,2505,2505,2505,0
|
|
20241004,114700,39465750,2505,2505,2505,2505,11
|
|
20241004,114600,39438195,2505,2505,2505,2505,4
|
|
20241004,114500,39428175,2505,2505,2505,2505,0
|
|
20241004,114400,39428175,2505,2505,2505,2505,0
|
|
20241004,114300,39428175,2505,2505,2505,2505,0
|
|
20241004,114200,39428175,2505,2505,2505,2505,500
|
|
20241004,114100,38175675,2505,2505,2505,2505,0
|
|
20241004,114000,38175675,2505,2505,2505,2505,0
|
|
20241004,113900,38175675,2505,2505,2505,2505,0
|
|
20241004,113800,38175675,2505,2505,2505,2505,0
|
|
20241004,113700,38175675,2505,2505,2505,2505,0
|
|
20241004,113600,38175675,2505,2505,2505,2505,0
|
|
20241004,113500,38175675,2505,2505,2505,2505,0
|
|
20241004,113400,38175675,2505,2505,2505,2505,0
|
|
20241004,113300,38175675,2505,2505,2505,2505,0
|
|
20241004,113200,38175675,2505,2505,2505,2505,0
|
|
20241004,113100,38175675,2505,2505,2505,2505,0
|
|
20241004,113000,38175675,2505,2505,2505,2505,4
|
|
20241004,112900,38165655,2505,2505,2505,2505,0
|
|
20241004,112800,38165655,2505,2505,2505,2505,4
|
|
20241004,112700,38155635,2505,2505,2505,2505,0
|
|
20241004,112600,38155635,2505,2505,2505,2505,40
|
|
20241004,112500,38055435,2505,2505,2505,2505,100
|
|
20241004,112400,37804935,2500,2500,2500,2500,0
|
|
20241004,112300,37804935,2500,2500,2500,2500,0
|
|
20241004,112200,37804935,2500,2500,2500,2500,0
|
|
20241004,112100,37804935,2500,2500,2500,2500,100
|
|
20241004,112000,37554935,2505,2505,2505,2505,0
|
|
20241004,111900,37554935,2505,2505,2505,2505,0
|
|
20241004,111800,37554935,2505,2505,2505,2505,0
|
|
20241004,111700,37554935,2505,2505,2505,2505,0
|
|
20241004,111600,37554935,2505,2505,2505,2505,3
|
|
20241004,111500,37547420,2505,2505,2505,2505,0
|
|
20241004,111400,37547420,2505,2505,2505,2505,50
|
|
20241004,111300,37422170,2505,2505,2505,2505,0
|
|
20241004,111200,37422170,2505,2505,2505,2505,0
|
|
20241004,111100,37422170,2505,2505,2505,2505,0
|
|
20241004,111000,37422170,2505,2505,2505,2505,0
|
|
20241004,110900,37422170,2505,2505,2505,2505,0
|
|
20241004,110800,37422170,2505,2505,2505,2505,4
|
|
20241004,110700,37412150,2510,2510,2510,2510,4
|
|
20241004,110600,37402110,2505,2505,2505,2505,0
|
|
20241004,110500,37402110,2505,2505,2505,2505,2
|
|
20241004,110400,37397100,2510,2510,2510,2510,1
|
|
20241004,110300,37394590,2500,2500,2500,2500,0
|
|
20241004,110200,37394590,2500,2500,2500,2500,0
|
|
20241004,110100,37394590,2500,2500,2500,2500,0
|
|
20241004,110000,37394590,2500,2500,2500,2500,0
|
|
20241004,105900,37394590,2500,2500,2500,2500,0
|
|
20241004,105800,37394590,2500,2505,2505,2500,1656
|
|
20241004,105700,33253310,2500,2500,2500,2500,0
|
|
20241004,105600,33253310,2500,2510,2510,2500,1520
|
|
20241004,105500,29450685,2510,2510,2510,2510,0
|
|
20241004,105400,29450685,2510,2510,2510,2510,0
|
|
20241004,105300,29450685,2510,2510,2510,2510,0
|
|
20241004,105200,29450685,2510,2510,2510,2510,0
|
|
20241004,105100,29450685,2510,2510,2510,2510,6
|
|
20241004,105000,29435625,2510,2510,2510,2510,113
|
|
20241004,104900,29151995,2510,2510,2510,2510,0
|
|
20241004,104800,29151995,2510,2510,2510,2510,0
|
|
20241004,104700,29151995,2510,2510,2510,2510,0
|
|
20241004,104600,29151995,2510,2510,2510,2510,0
|
|
20241004,104500,29151995,2510,2510,2510,2510,0
|
|
20241004,104400,29151995,2510,2510,2510,2510,0
|
|
20241004,104300,29151995,2510,2510,2510,2510,0
|
|
20241004,104200,29151995,2510,2510,2510,2510,0
|
|
20241004,104100,29151995,2510,2510,2510,2510,0
|
|
20241004,104000,29151995,2510,2510,2510,2510,0
|
|
20241004,103900,29151995,2510,2510,2510,2510,1
|
|
20241004,103800,29149485,2500,2500,2500,2500,0
|
|
20241004,103700,29149485,2500,2500,2500,2500,0
|
|
20241004,103600,29149485,2500,2505,2505,2500,3000
|
|
20241004,103500,21645605,2505,2505,2505,2505,1
|
|
20241004,103400,21643100,2510,2510,2510,2510,44
|
|
20241004,103300,21532660,2510,2510,2510,2510,0
|
|
20241004,103200,21532660,2510,2510,2510,2510,0
|
|
20241004,103100,21532660,2510,2510,2510,2510,0
|
|
20241004,103000,21532660,2510,2510,2510,2510,0
|
|
20241004,102900,21532660,2510,2510,2510,2510,0
|
|
20241004,102800,21532660,2510,2510,2510,2510,0
|
|
20241004,102700,21532660,2510,2510,2510,2510,0
|
|
20241004,102600,21532660,2510,2505,2510,2505,2
|
|
20241004,102500,21527645,2510,2510,2510,2510,0
|
|
20241004,102400,21527645,2510,2510,2510,2510,0
|
|
20241004,102300,21527645,2510,2510,2510,2510,0
|
|
20241004,102200,21527645,2510,2510,2510,2510,0
|
|
20241004,102100,21527645,2510,2505,2510,2505,167
|
|
20241004,102000,21108630,2505,2505,2505,2505,0
|
|
20241004,101900,21108630,2505,2505,2505,2505,0
|
|
20241004,101800,21108630,2505,2505,2505,2505,0
|
|
20241004,101700,21108630,2505,2505,2505,2505,1
|
|
20241004,101600,21106125,2500,2505,2510,2500,24
|
|
20241004,101500,21046005,2500,2500,2500,2500,220
|
|
20241004,101400,20496005,2500,2500,2500,2500,1
|
|
20241004,101300,20493505,2500,2500,2500,2500,0
|
|
20241004,101200,20493505,2500,2500,2500,2500,0
|
|
20241004,101100,20493505,2500,2500,2500,2500,1
|
|
20241004,101000,20491005,2490,2490,2490,2490,0
|
|
20241004,100900,20491005,2490,2490,2490,2490,0
|
|
20241004,100800,20491005,2490,2490,2490,2490,0
|
|
20241004,100700,20491005,2490,2500,2500,2490,5
|
|
20241004,100600,20478515,2490,2490,2490,2490,0
|
|
20241004,100500,20478515,2490,2490,2490,2490,0
|
|
20241004,100400,20478515,2490,2490,2490,2490,1
|
|
20241004,100300,20476025,2500,2500,2500,2500,0
|
|
20241004,100200,20476025,2500,2500,2500,2500,0
|
|
20241004,100100,20476025,2500,2500,2500,2500,0
|
|
20241004,100000,20476025,2500,2500,2500,2500,1
|
|
20241004,095900,20473525,2485,2485,2485,2485,0
|
|
20241004,095800,20473525,2485,2485,2485,2485,1
|
|
20241004,095700,20471040,2500,2500,2500,2500,1
|
|
20241004,095600,20468540,2500,2495,2500,2495,600
|
|
20241004,095500,18971535,2495,2495,2495,2495,0
|
|
20241004,095400,18971535,2495,2495,2495,2495,1
|
|
20241004,095300,18969040,2490,2490,2490,2490,0
|
|
20241004,095200,18969040,2490,2490,2490,2490,482
|
|
20241004,095100,17768860,2490,2495,2495,2490,519
|
|
20241004,095000,16476545,2495,2495,2495,2495,2
|
|
20241004,094900,16471555,2495,2490,2495,2490,2
|
|
20241004,094800,16466570,2490,2490,2490,2490,0
|
|
20241004,094700,16466570,2490,2490,2490,2490,0
|
|
20241004,094600,16466570,2490,2490,2490,2490,0
|
|
20241004,094500,16466570,2490,2490,2490,2490,0
|
|
20241004,094400,16466570,2490,2490,2490,2490,53
|
|
20241004,094300,16334600,2495,2495,2495,2495,9
|
|
20241004,094200,16312145,2495,2495,2495,2495,4
|
|
20241004,094100,16302165,2495,2495,2495,2495,0
|
|
20241004,094000,16302165,2495,2495,2495,2495,1
|
|
20241004,093900,16299670,2490,2495,2495,2490,4
|
|
20241004,093800,16289695,2495,2495,2495,2495,0
|
|
20241004,093700,16289695,2495,2495,2495,2495,0
|
|
20241004,093600,16289695,2495,2495,2495,2495,1
|
|
20241004,093500,16287200,2490,2500,2500,2490,283
|
|
20241004,093400,15581795,2500,2500,2500,2500,0
|
|
20241004,093300,15581795,2500,2500,2500,2500,1
|
|
20241004,093200,15579295,2495,2500,2500,2495,12
|
|
20241004,093100,15549350,2495,2495,2495,2495,1
|
|
20241004,093000,15546855,2495,2495,2495,2495,1
|
|
20241004,092900,15544360,2500,2500,2500,2500,0
|
|
20241004,092800,15544360,2500,2500,2500,2500,0
|
|
20241004,092700,15544360,2500,2500,2500,2500,34
|
|
20241004,092600,15459360,2500,2500,2500,2500,0
|
|
20241004,092500,15459360,2500,2500,2500,2500,13
|
|
20241004,092400,15426860,2500,2500,2500,2500,1
|
|
20241004,092300,15424360,2495,2495,2495,2495,0
|
|
20241004,092200,15424360,2495,2500,2500,2495,279
|
|
20241004,092100,14727785,2500,2510,2510,2500,2
|
|
20241004,092000,14722775,2505,2510,2510,2505,11
|
|
20241004,091900,14695215,2500,2500,2500,2500,0
|
|
20241004,091800,14695215,2500,2500,2500,2500,0
|
|
20241004,091700,14695215,2500,2500,2500,2500,403
|
|
20241004,091600,13687715,2500,2500,2500,2500,0
|
|
20241004,091500,13687715,2500,2500,2500,2500,0
|
|
20241004,091400,13687715,2500,2500,2500,2500,0
|
|
20241004,091300,13687715,2500,2510,2510,2500,678
|
|
20241004,091200,11992705,2510,2510,2510,2500,63
|
|
20241004,091100,11834590,2505,2505,2505,2505,1003
|
|
20241004,091000,9322075,2505,2510,2510,2505,2033
|
|
20241004,090900,4229285,2515,2515,2515,2515,0
|
|
20241004,090800,4229285,2515,2515,2515,2515,1
|
|
20241004,090700,4226770,2510,2510,2510,2510,0
|
|
20241004,090600,4226770,2510,2510,2510,2510,0
|
|
20241004,090500,4226770,2510,2505,2510,2505,1481
|
|
20241004,090400,516020,2505,2505,2505,2505,10
|
|
20241004,090300,490970,2500,2500,2500,2500,2
|
|
20241004,090200,485970,2505,2505,2505,2505,0
|
|
20241004,090100,485970,2505,2505,2505,2505,100
|
|
20241004,090000,235470,2505,2505,2505,2505,17
|