622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191900,124300190,2475,2475,2475,2475,179
|
|
20241107,191800,124300190,2475,2475,2475,2475,0
|
|
20241107,191700,124300190,2475,2475,2475,2475,0
|
|
20241107,191600,124300190,2475,2475,2475,2475,0
|
|
20241107,191500,124300190,2475,2475,2475,2475,0
|
|
20241107,191400,124300190,2475,2475,2475,2475,0
|
|
20241107,191300,124300190,2475,2475,2475,2475,0
|
|
20241107,191200,124300190,2475,2475,2475,2475,0
|
|
20241107,191100,124300190,2475,2475,2475,2475,0
|
|
20241107,191000,124300190,2475,2475,2475,2475,0
|
|
20241107,190900,124300190,2475,2475,2475,2475,0
|
|
20241107,190800,124300190,2475,2475,2475,2475,0
|
|
20241107,190700,124300190,2475,2475,2475,2475,0
|
|
20241107,190600,124300190,2475,2475,2475,2475,0
|
|
20241107,190500,124300190,2475,2475,2475,2475,0
|
|
20241107,190400,124300190,2475,2475,2475,2475,0
|
|
20241107,190300,124300190,2475,2475,2475,2475,0
|
|
20241107,190200,124300190,2475,2475,2475,2475,0
|
|
20241107,190100,124300190,2475,2475,2475,2475,0
|
|
20241107,190000,124300190,2475,2475,2475,2475,0
|
|
20241107,185900,124300190,2475,2475,2475,2475,0
|
|
20241107,185800,124300190,2475,2475,2475,2475,0
|
|
20241107,185700,124300190,2475,2475,2475,2475,0
|
|
20241107,185600,124300190,2475,2475,2475,2475,0
|
|
20241107,185500,124300190,2475,2475,2475,2475,0
|
|
20241107,185400,124300190,2475,2475,2475,2475,0
|
|
20241107,185300,124300190,2475,2475,2475,2475,0
|
|
20241107,185200,124300190,2475,2475,2475,2475,0
|
|
20241107,185100,124300190,2475,2475,2475,2475,0
|
|
20241107,185000,124300190,2475,2475,2475,2475,0
|
|
20241107,184900,124300190,2475,2475,2475,2475,179
|
|
20241107,184800,124300190,2475,2475,2475,2475,0
|
|
20241107,184700,124300190,2475,2475,2475,2475,0
|
|
20241107,184600,124300190,2475,2475,2475,2475,0
|
|
20241107,184500,124300190,2475,2475,2475,2475,0
|
|
20241107,184400,124300190,2475,2475,2475,2475,0
|
|
20241107,184300,124300190,2475,2475,2475,2475,0
|
|
20241107,184200,124300190,2475,2475,2475,2475,0
|
|
20241107,184100,124300190,2475,2475,2475,2475,0
|
|
20241107,184000,124300190,2475,2475,2475,2475,0
|
|
20241107,183900,124300190,2475,2475,2475,2475,0
|
|
20241107,183800,124300190,2475,2475,2475,2475,0
|
|
20241107,183700,124300190,2475,2475,2475,2475,0
|
|
20241107,183600,124300190,2475,2475,2475,2475,0
|
|
20241107,183500,124300190,2475,2475,2475,2475,0
|
|
20241107,183400,124300190,2475,2475,2475,2475,0
|
|
20241107,183300,124300190,2475,2475,2475,2475,0
|
|
20241107,183200,124300190,2475,2475,2475,2475,0
|
|
20241107,183100,124300190,2475,2475,2475,2475,0
|
|
20241107,183000,124300190,2475,2475,2475,2475,0
|
|
20241107,182900,124300190,2475,2475,2475,2475,0
|
|
20241107,182800,124300190,2475,2475,2475,2475,0
|
|
20241107,182700,124300190,2475,2475,2475,2475,0
|
|
20241107,182600,124300190,2475,2475,2475,2475,0
|
|
20241107,182500,124300190,2475,2475,2475,2475,0
|
|
20241107,182400,124300190,2475,2475,2475,2475,0
|
|
20241107,182300,124300190,2475,2475,2475,2475,0
|
|
20241107,182200,124300190,2475,2475,2475,2475,0
|
|
20241107,182100,124300190,2475,2475,2475,2475,0
|
|
20241107,182000,124300190,2475,2475,2475,2475,0
|
|
20241107,181900,124300190,2475,2475,2475,2475,179
|
|
20241107,181800,124300190,2475,2475,2475,2475,0
|
|
20241107,181700,124300190,2475,2475,2475,2475,0
|
|
20241107,181600,124300190,2475,2475,2475,2475,0
|
|
20241107,181500,124300190,2475,2475,2475,2475,0
|
|
20241107,181400,124300190,2475,2475,2475,2475,0
|
|
20241107,181300,124300190,2475,2475,2475,2475,0
|
|
20241107,181200,124300190,2475,2475,2475,2475,0
|
|
20241107,181100,124300190,2475,2475,2475,2475,0
|
|
20241107,181000,124300190,2475,2475,2475,2475,0
|
|
20241107,180900,124300190,2475,2475,2475,2475,0
|
|
20241107,180800,124300190,2475,2475,2475,2475,0
|
|
20241107,180700,124300190,2475,2475,2475,2475,0
|
|
20241107,180600,124300190,2475,2475,2475,2475,0
|
|
20241107,180500,124300190,2475,2475,2475,2475,0
|
|
20241107,180400,124300190,2475,2475,2475,2475,0
|
|
20241107,180300,124300190,2475,2475,2475,2475,0
|
|
20241107,180200,124300190,2475,2475,2475,2475,0
|
|
20241107,180100,124300190,2475,2475,2475,2475,0
|
|
20241107,180000,124300190,2475,2475,2475,2475,0
|
|
20241107,175900,124300190,2475,2475,2475,2475,0
|
|
20241107,175800,124300190,2475,2475,2475,2475,0
|
|
20241107,175700,124300190,2475,2475,2475,2475,0
|
|
20241107,175600,124300190,2475,2475,2475,2475,0
|
|
20241107,175500,124300190,2475,2475,2475,2475,0
|
|
20241107,175400,124300190,2475,2475,2475,2475,0
|
|
20241107,175300,124300190,2475,2475,2475,2475,0
|
|
20241107,175200,124300190,2475,2475,2475,2475,0
|
|
20241107,175100,124300190,2475,2475,2475,2475,0
|
|
20241107,175000,124300190,2475,2475,2475,2475,0
|
|
20241107,174900,124300190,2475,2475,2475,2475,179
|
|
20241107,174800,124300190,2475,2475,2475,2475,0
|
|
20241107,174700,124300190,2475,2475,2475,2475,0
|
|
20241107,174600,124300190,2475,2475,2475,2475,0
|
|
20241107,174500,124300190,2475,2475,2475,2475,0
|
|
20241107,174400,124300190,2475,2475,2475,2475,0
|
|
20241107,174300,124300190,2475,2475,2475,2475,0
|
|
20241107,174200,124300190,2475,2475,2475,2475,0
|
|
20241107,174100,124300190,2475,2475,2475,2475,0
|
|
20241107,174000,124300190,2475,2475,2475,2475,0
|
|
20241107,173900,124300190,2475,2475,2475,2475,0
|
|
20241107,173800,124300190,2475,2475,2475,2475,0
|
|
20241107,173700,124300190,2475,2475,2475,2475,0
|
|
20241107,173600,124300190,2475,2475,2475,2475,0
|
|
20241107,173500,124300190,2475,2475,2475,2475,0
|
|
20241107,173400,124300190,2475,2475,2475,2475,0
|
|
20241107,173300,124300190,2475,2475,2475,2475,0
|
|
20241107,173200,124300190,2475,2475,2475,2475,0
|
|
20241107,173100,124300190,2475,2475,2475,2475,0
|
|
20241107,173000,124300190,2475,2475,2475,2475,0
|
|
20241107,172900,124300190,2475,2475,2475,2475,0
|
|
20241107,172800,124300190,2475,2475,2475,2475,0
|
|
20241107,172700,124300190,2475,2475,2475,2475,0
|
|
20241107,172600,124300190,2475,2475,2475,2475,0
|
|
20241107,172500,124300190,2475,2475,2475,2475,0
|
|
20241107,172400,124300190,2475,2475,2475,2475,0
|
|
20241107,172300,124300190,2475,2475,2475,2475,0
|
|
20241107,172200,124300190,2475,2475,2475,2475,0
|
|
20241107,172100,124300190,2475,2475,2475,2475,0
|
|
20241107,172000,124300190,2475,2475,2475,2475,0
|
|
20241107,171900,124300190,2475,2475,2475,2475,179
|
|
20241107,171800,124300190,2475,2475,2475,2475,0
|
|
20241107,171700,124300190,2475,2475,2475,2475,0
|
|
20241107,171600,124300190,2475,2475,2475,2475,0
|
|
20241107,171500,124300190,2475,2475,2475,2475,0
|
|
20241107,171400,124300190,2475,2475,2475,2475,0
|
|
20241107,171300,124300190,2475,2475,2475,2475,0
|
|
20241107,171200,124300190,2475,2475,2475,2475,0
|
|
20241107,171100,124300190,2475,2475,2475,2475,0
|
|
20241107,171000,124300190,2475,2475,2475,2475,0
|
|
20241107,170900,124300190,2475,2475,2475,2475,0
|
|
20241107,170800,124300190,2475,2475,2475,2475,0
|
|
20241107,170700,124300190,2475,2475,2475,2475,0
|
|
20241107,170600,124300190,2475,2475,2475,2475,0
|
|
20241107,170500,124300190,2475,2475,2475,2475,0
|
|
20241107,170400,124300190,2475,2475,2475,2475,0
|
|
20241107,170300,124300190,2475,2475,2475,2475,0
|
|
20241107,170200,124300190,2475,2475,2475,2475,0
|
|
20241107,170100,124300190,2475,2475,2475,2475,0
|
|
20241107,170000,124300190,2475,2475,2475,2475,0
|
|
20241107,165900,124300190,2475,2475,2475,2475,0
|
|
20241107,165800,124300190,2475,2475,2475,2475,0
|
|
20241107,165700,124300190,2475,2475,2475,2475,0
|
|
20241107,165600,124300190,2475,2475,2475,2475,0
|
|
20241107,165500,124300190,2475,2475,2475,2475,0
|
|
20241107,165400,124300190,2475,2475,2475,2475,0
|
|
20241107,165300,124300190,2475,2475,2475,2475,0
|
|
20241107,165200,124300190,2475,2475,2475,2475,0
|
|
20241107,165100,124300190,2475,2475,2475,2475,0
|
|
20241107,165000,124300190,2475,2475,2475,2475,0
|
|
20241107,164900,124300190,2475,2475,2475,2475,179
|
|
20241107,164800,124300190,2475,2475,2475,2475,0
|
|
20241107,164700,124300190,2475,2475,2475,2475,0
|
|
20241107,164600,124300190,2475,2475,2475,2475,0
|
|
20241107,164500,124300190,2475,2475,2475,2475,0
|
|
20241107,164400,124300190,2475,2475,2475,2475,0
|
|
20241107,164300,124300190,2475,2475,2475,2475,0
|
|
20241107,164200,124300190,2475,2475,2475,2475,0
|
|
20241107,164100,124300190,2475,2475,2475,2475,0
|
|
20241107,164000,124300190,2475,2475,2475,2475,0
|
|
20241107,163900,124300190,2475,2475,2475,2475,0
|
|
20241107,163800,124300190,2475,2475,2475,2475,0
|
|
20241107,163700,124300190,2475,2475,2475,2475,0
|
|
20241107,163600,124300190,2475,2475,2475,2475,0
|
|
20241107,163500,124300190,2475,2475,2475,2475,0
|
|
20241107,163400,124300190,2475,2475,2475,2475,0
|
|
20241107,163300,124300190,2475,2475,2475,2475,0
|
|
20241107,163200,124300190,2475,2475,2475,2475,0
|
|
20241107,163100,124300190,2475,2475,2475,2475,0
|
|
20241107,163000,124300190,2475,2475,2475,2475,0
|
|
20241107,162900,124300190,2475,2475,2475,2475,0
|
|
20241107,162800,124300190,2475,2475,2475,2475,0
|
|
20241107,162700,124300190,2475,2475,2475,2475,0
|
|
20241107,162600,124300190,2475,2475,2475,2475,0
|
|
20241107,162500,124300190,2475,2475,2475,2475,0
|
|
20241107,162400,124300190,2475,2475,2475,2475,0
|
|
20241107,162300,124300190,2475,2475,2475,2475,0
|
|
20241107,162200,124300190,2475,2475,2475,2475,0
|
|
20241107,162100,124300190,2475,2475,2475,2475,0
|
|
20241107,162000,124300190,2475,2475,2475,2475,0
|
|
20241107,161900,124300190,2475,2475,2475,2475,179
|
|
20241107,161800,124300190,2475,2475,2475,2475,0
|
|
20241107,161700,124300190,2475,2475,2475,2475,0
|
|
20241107,161600,124300190,2475,2475,2475,2475,0
|
|
20241107,161500,124300190,2475,2475,2475,2475,0
|
|
20241107,161400,124300190,2475,2475,2475,2475,0
|
|
20241107,161300,124300190,2475,2475,2475,2475,0
|
|
20241107,161200,124300190,2475,2475,2475,2475,0
|
|
20241107,161100,124300190,2475,2475,2475,2475,0
|
|
20241107,161000,124300190,2475,2475,2475,2475,0
|
|
20241107,160900,124300190,2475,2475,2475,2475,0
|
|
20241107,160800,124300190,2475,2475,2475,2475,0
|
|
20241107,160700,124300190,2475,2475,2475,2475,0
|
|
20241107,160600,124300190,2475,2475,2475,2475,0
|
|
20241107,160500,124300190,2475,2475,2475,2475,0
|
|
20241107,160400,124300190,2475,2475,2475,2475,0
|
|
20241107,160300,124300190,2475,2475,2475,2475,0
|
|
20241107,160200,124300190,2475,2475,2475,2475,0
|
|
20241107,160100,124300190,2475,2475,2475,2475,0
|
|
20241107,160000,124300190,2475,2475,2475,2475,0
|
|
20241107,155900,124300190,2475,2475,2475,2475,0
|
|
20241107,155800,124300190,2475,2475,2475,2475,0
|
|
20241107,155700,124300190,2475,2475,2475,2475,0
|
|
20241107,155600,124300190,2475,2475,2475,2475,0
|
|
20241107,155500,124300190,2475,2475,2475,2475,0
|
|
20241107,155400,124300190,2475,2475,2475,2475,0
|
|
20241107,155300,124300190,2475,2475,2475,2475,0
|
|
20241107,155200,124300190,2475,2475,2475,2475,0
|
|
20241107,155100,124300190,2475,2475,2475,2475,0
|
|
20241107,155000,124300190,2475,2475,2475,2475,0
|
|
20241107,154900,124300190,2475,2475,2475,2475,179
|
|
20241107,154800,124300190,2475,2475,2475,2475,0
|
|
20241107,154700,124300190,2475,2475,2475,2475,0
|
|
20241107,154600,124300190,2475,2475,2475,2475,0
|
|
20241107,154500,124300190,2475,2475,2475,2475,0
|
|
20241107,154400,124300190,2475,2475,2475,2475,0
|
|
20241107,154300,124300190,2475,2475,2475,2475,0
|
|
20241107,154200,124300190,2475,2475,2475,2475,0
|
|
20241107,154100,124300190,2475,2475,2475,2475,0
|
|
20241107,154000,124300190,2475,2475,2475,2475,0
|
|
20241107,153900,124300190,2475,2475,2475,2475,0
|
|
20241107,153800,124300190,2475,2475,2475,2475,0
|
|
20241107,153700,124300190,2475,2475,2475,2475,0
|
|
20241107,153600,124300190,2475,2475,2475,2475,0
|
|
20241107,153500,124300190,2475,2475,2475,2475,0
|
|
20241107,153400,124300190,2475,2475,2475,2475,0
|
|
20241107,153300,124300190,2475,2475,2475,2475,0
|
|
20241107,153200,124300190,2475,2475,2475,2475,0
|
|
20241107,153100,124300190,2475,2475,2475,2475,0
|
|
20241107,153000,124300190,2475,2475,2475,2475,179
|
|
20241107,152900,123857165,2465,2465,2465,2465,0
|
|
20241107,152800,123857165,2465,2465,2465,2465,0
|
|
20241107,152700,123857165,2465,2465,2465,2465,0
|
|
20241107,152600,123857165,2465,2465,2465,2465,0
|
|
20241107,152500,123857165,2465,2465,2465,2465,0
|
|
20241107,152400,123857165,2465,2465,2465,2465,0
|
|
20241107,152300,123857165,2465,2465,2465,2465,0
|
|
20241107,152200,123857165,2465,2465,2465,2465,0
|
|
20241107,152100,123857165,2465,2465,2465,2465,0
|
|
20241107,152000,123857165,2465,2465,2465,2465,0
|
|
20241107,151900,123857165,2465,2465,2465,2465,0
|
|
20241107,151800,123857165,2465,2465,2465,2465,0
|
|
20241107,151700,123857165,2465,2465,2465,2465,0
|
|
20241107,151600,123857165,2465,2465,2465,2465,0
|
|
20241107,151500,123857165,2465,2465,2465,2465,15
|
|
20241107,151400,123820190,2475,2475,2475,2475,0
|
|
20241107,151300,123820190,2475,2475,2475,2475,0
|
|
20241107,151200,123820190,2475,2475,2475,2475,0
|
|
20241107,151100,123820190,2475,2475,2475,2475,1
|
|
20241107,151000,123817715,2460,2465,2465,2460,523
|
|
20241107,150900,122530935,2465,2465,2465,2465,0
|
|
20241107,150800,122530935,2465,2465,2465,2465,0
|
|
20241107,150700,122530935,2465,2465,2465,2465,0
|
|
20241107,150600,122530935,2465,2465,2465,2465,2
|
|
20241107,150500,122526005,2465,2465,2465,2465,0
|
|
20241107,150400,122526005,2465,2465,2465,2465,0
|
|
20241107,150300,122526005,2465,2465,2465,2465,231
|
|
20241107,150200,121956590,2475,2470,2475,2470,468
|
|
20241107,150100,120800120,2470,2470,2470,2470,6
|
|
20241107,150000,120785300,2470,2470,2470,2470,21
|
|
20241107,145900,120733430,2470,2470,2470,2470,0
|
|
20241107,145800,120733430,2470,2470,2470,2470,0
|
|
20241107,145700,120733430,2470,2470,2470,2470,0
|
|
20241107,145600,120733430,2470,2470,2470,2470,51
|
|
20241107,145500,120607460,2470,2470,2470,2470,0
|
|
20241107,145400,120607460,2470,2470,2470,2470,1
|
|
20241107,145300,120604990,2465,2465,2465,2465,6
|
|
20241107,145200,120590200,2470,2470,2470,2470,2
|
|
20241107,145100,120585260,2470,2470,2470,2470,0
|
|
20241107,145000,120585260,2470,2470,2470,2470,0
|
|
20241107,144900,120585260,2470,2470,2470,2470,0
|
|
20241107,144800,120585260,2470,2470,2470,2470,0
|
|
20241107,144700,120585260,2470,2470,2470,2470,0
|
|
20241107,144600,120585260,2470,2470,2470,2470,0
|
|
20241107,144500,120585260,2470,2470,2470,2470,0
|
|
20241107,144400,120585260,2470,2465,2470,2465,103
|
|
20241107,144300,120331360,2475,2475,2475,2475,0
|
|
20241107,144200,120331360,2475,2475,2475,2475,0
|
|
20241107,144100,120331360,2475,2475,2475,2475,0
|
|
20241107,144000,120331360,2475,2475,2475,2475,0
|
|
20241107,143900,120331360,2475,2475,2475,2475,0
|
|
20241107,143800,120331360,2475,2475,2475,2475,0
|
|
20241107,143700,120331360,2475,2475,2475,2475,0
|
|
20241107,143600,120331360,2475,2475,2475,2475,0
|
|
20241107,143500,120331360,2475,2475,2475,2475,0
|
|
20241107,143400,120331360,2475,2475,2475,2475,0
|
|
20241107,143300,120331360,2475,2475,2475,2475,0
|
|
20241107,143200,120331360,2475,2475,2475,2475,0
|
|
20241107,143100,120331360,2475,2475,2475,2475,0
|
|
20241107,143000,120331360,2475,2475,2475,2475,0
|
|
20241107,142900,120331360,2475,2475,2475,2475,0
|
|
20241107,142800,120331360,2475,2475,2475,2475,0
|
|
20241107,142700,120331360,2475,2475,2475,2475,1
|
|
20241107,142600,120328885,2470,2470,2470,2470,0
|
|
20241107,142500,120328885,2470,2470,2470,2470,0
|
|
20241107,142400,120328885,2470,2470,2470,2470,0
|
|
20241107,142300,120328885,2470,2470,2470,2470,0
|
|
20241107,142200,120328885,2470,2470,2470,2470,0
|
|
20241107,142100,120328885,2470,2470,2470,2470,0
|
|
20241107,142000,120328885,2470,2470,2470,2470,0
|
|
20241107,141900,120328885,2470,2470,2470,2470,0
|
|
20241107,141800,120328885,2470,2470,2470,2470,0
|
|
20241107,141700,120328885,2470,2470,2470,2470,100
|
|
20241107,141600,120081885,2470,2470,2470,2470,0
|
|
20241107,141500,120081885,2470,2470,2470,2470,100
|
|
20241107,141400,119834885,2460,2460,2460,2460,0
|
|
20241107,141300,119834885,2460,2460,2460,2460,0
|
|
20241107,141200,119834885,2460,2460,2460,2460,0
|
|
20241107,141100,119834885,2460,2460,2460,2460,0
|
|
20241107,141000,119834885,2460,2460,2460,2460,0
|
|
20241107,140900,119834885,2460,2460,2460,2460,0
|
|
20241107,140800,119834885,2460,2460,2460,2460,0
|
|
20241107,140700,119834885,2460,2460,2460,2460,106
|
|
20241107,140600,119574125,2455,2455,2455,2455,341
|
|
20241107,140500,118736970,2460,2460,2460,2460,0
|
|
20241107,140400,118736970,2460,2460,2460,2460,0
|
|
20241107,140300,118736970,2460,2460,2460,2460,7
|
|
20241107,140200,118719750,2460,2460,2460,2460,631
|
|
20241107,140100,117167490,2460,2460,2460,2460,0
|
|
20241107,140000,117167490,2460,2460,2460,2460,45
|
|
20241107,135900,117056790,2460,2460,2460,2460,0
|
|
20241107,135800,117056790,2460,2460,2460,2460,0
|
|
20241107,135700,117056790,2460,2460,2460,2460,0
|
|
20241107,135600,117056790,2460,2460,2460,2460,0
|
|
20241107,135500,117056790,2460,2460,2460,2460,0
|
|
20241107,135400,117056790,2460,2460,2460,2460,0
|
|
20241107,135300,117056790,2460,2460,2460,2460,2
|
|
20241107,135200,117051870,2460,2460,2460,2460,0
|
|
20241107,135100,117051870,2460,2460,2460,2460,0
|
|
20241107,135000,117051870,2460,2455,2460,2455,135
|
|
20241107,134900,116720440,2455,2455,2455,2455,0
|
|
20241107,134800,116720440,2455,2455,2455,2455,571
|
|
20241107,134700,115318635,2450,2450,2450,2450,9
|
|
20241107,134600,115296585,2450,2450,2450,2450,2
|
|
20241107,134500,115291685,2450,2450,2450,2450,0
|
|
20241107,134400,115291685,2450,2450,2450,2450,0
|
|
20241107,134300,115291685,2450,2450,2450,2450,316
|
|
20241107,134200,114517485,2450,2450,2450,2450,70
|
|
20241107,134100,114345985,2450,2450,2450,2450,0
|
|
20241107,134000,114345985,2450,2450,2450,2450,0
|
|
20241107,133900,114345985,2450,2450,2450,2450,0
|
|
20241107,133800,114345985,2450,2450,2450,2450,0
|
|
20241107,133700,114345985,2450,2450,2450,2450,0
|
|
20241107,133600,114345985,2450,2450,2450,2450,12
|
|
20241107,133500,114316585,2450,2450,2450,2450,0
|
|
20241107,133400,114316585,2450,2450,2450,2450,0
|
|
20241107,133300,114316585,2450,2450,2450,2450,51
|
|
20241107,133200,114191635,2450,2450,2450,2450,0
|
|
20241107,133100,114191635,2450,2450,2450,2450,0
|
|
20241107,133000,114191635,2450,2450,2450,2450,0
|
|
20241107,132900,114191635,2450,2450,2450,2450,0
|
|
20241107,132800,114191635,2450,2450,2450,2450,0
|
|
20241107,132700,114191635,2450,2450,2450,2450,0
|
|
20241107,132600,114191635,2450,2450,2450,2450,0
|
|
20241107,132500,114191635,2450,2450,2450,2450,0
|
|
20241107,132400,114191635,2450,2450,2450,2450,1
|
|
20241107,132300,114189185,2445,2445,2445,2445,0
|
|
20241107,132200,114189185,2445,2445,2445,2445,0
|
|
20241107,132100,114189185,2445,2445,2445,2445,0
|
|
20241107,132000,114189185,2445,2445,2445,2445,1000
|
|
20241107,131900,111744185,2450,2450,2450,2450,0
|
|
20241107,131800,111744185,2450,2450,2450,2450,0
|
|
20241107,131700,111744185,2450,2450,2450,2450,0
|
|
20241107,131600,111744185,2450,2450,2450,2450,0
|
|
20241107,131500,111744185,2450,2450,2450,2450,0
|
|
20241107,131400,111744185,2450,2450,2450,2450,0
|
|
20241107,131300,111744185,2450,2450,2450,2450,0
|
|
20241107,131200,111744185,2450,2450,2450,2450,0
|
|
20241107,131100,111744185,2450,2450,2450,2450,0
|
|
20241107,131000,111744185,2450,2450,2450,2450,439
|
|
20241107,130900,110668635,2455,2455,2455,2455,0
|
|
20241107,130800,110668635,2455,2455,2455,2455,0
|
|
20241107,130700,110668635,2455,2455,2455,2455,0
|
|
20241107,130600,110668635,2455,2455,2455,2455,0
|
|
20241107,130500,110668635,2455,2455,2455,2455,0
|
|
20241107,130400,110668635,2455,2455,2455,2455,0
|
|
20241107,130300,110668635,2455,2455,2455,2455,0
|
|
20241107,130200,110668635,2455,2455,2455,2455,0
|
|
20241107,130100,110668635,2455,2455,2455,2455,0
|
|
20241107,130000,110668635,2455,2455,2455,2455,1
|
|
20241107,125900,110666180,2445,2445,2445,2445,0
|
|
20241107,125800,110666180,2445,2445,2445,2445,175
|
|
20241107,125700,110238305,2445,2450,2450,2445,625
|
|
20241107,125600,108708405,2455,2455,2455,2455,41
|
|
20241107,125500,108607750,2450,2450,2450,2450,0
|
|
20241107,125400,108607750,2450,2450,2450,2450,53
|
|
20241107,125300,108477900,2450,2450,2450,2450,0
|
|
20241107,125200,108477900,2450,2450,2450,2450,0
|
|
20241107,125100,108477900,2450,2450,2450,2450,0
|
|
20241107,125000,108477900,2450,2450,2450,2450,0
|
|
20241107,124900,108477900,2450,2450,2450,2450,205
|
|
20241107,124800,107975650,2450,2450,2450,2450,2
|
|
20241107,124700,107970750,2450,2450,2450,2450,0
|
|
20241107,124600,107970750,2450,2450,2450,2450,0
|
|
20241107,124500,107970750,2450,2450,2450,2450,0
|
|
20241107,124400,107970750,2450,2450,2450,2450,0
|
|
20241107,124300,107970750,2450,2450,2450,2450,1
|
|
20241107,124200,107968300,2455,2455,2455,2455,1
|
|
20241107,124100,107965845,2450,2450,2450,2450,1
|
|
20241107,124000,107963395,2450,2455,2455,2450,33
|
|
20241107,123900,107882435,2455,2445,2455,2445,711
|
|
20241107,123800,106143930,2445,2450,2450,2445,2121
|
|
20241107,123700,100957480,2450,2450,2450,2450,0
|
|
20241107,123600,100957480,2450,2450,2450,2450,0
|
|
20241107,123500,100957480,2450,2450,2450,2450,100
|
|
20241107,123400,100712480,2450,2450,2450,2450,81
|
|
20241107,123300,100514030,2450,2450,2450,2450,0
|
|
20241107,123200,100514030,2450,2450,2450,2450,197
|
|
20241107,123100,100031380,2450,2450,2450,2450,0
|
|
20241107,123000,100031380,2450,2450,2450,2450,1
|
|
20241107,122900,100028930,2450,2455,2455,2450,1005
|
|
20241107,122800,97566655,2455,2455,2455,2455,0
|
|
20241107,122700,97566655,2455,2455,2455,2455,40
|
|
20241107,122600,97468455,2455,2455,2455,2455,0
|
|
20241107,122500,97468455,2455,2455,2455,2455,0
|
|
20241107,122400,97468455,2455,2455,2455,2455,0
|
|
20241107,122300,97468455,2455,2455,2455,2455,19
|
|
20241107,122200,97421810,2455,2455,2455,2455,600
|
|
20241107,122100,95948810,2455,2455,2455,2455,0
|
|
20241107,122000,95948810,2455,2450,2455,2450,4
|
|
20241107,121900,95939005,2455,2455,2455,2455,10
|
|
20241107,121800,95914455,2455,2455,2455,2455,0
|
|
20241107,121700,95914455,2455,2455,2455,2455,26
|
|
20241107,121600,95850625,2455,2455,2455,2455,0
|
|
20241107,121500,95850625,2455,2455,2455,2455,0
|
|
20241107,121400,95850625,2455,2455,2455,2455,0
|
|
20241107,121300,95850625,2455,2455,2455,2455,0
|
|
20241107,121200,95850625,2455,2455,2455,2455,0
|
|
20241107,121100,95850625,2455,2455,2455,2455,0
|
|
20241107,121000,95850625,2455,2455,2455,2455,0
|
|
20241107,120900,95850625,2455,2455,2455,2455,0
|
|
20241107,120800,95850625,2455,2455,2455,2455,0
|
|
20241107,120700,95850625,2455,2455,2455,2455,0
|
|
20241107,120600,95850625,2455,2455,2455,2455,0
|
|
20241107,120500,95850625,2455,2455,2455,2455,0
|
|
20241107,120400,95850625,2455,2455,2455,2455,0
|
|
20241107,120300,95850625,2455,2455,2455,2455,2
|
|
20241107,120200,95845715,2445,2445,2445,2445,0
|
|
20241107,120100,95845715,2445,2445,2445,2445,0
|
|
20241107,120000,95845715,2445,2450,2450,2445,401
|
|
20241107,115900,94864135,2455,2455,2455,2455,20
|
|
20241107,115800,94815035,2455,2455,2455,2455,50
|
|
20241107,115700,94692285,2455,2455,2455,2455,0
|
|
20241107,115600,94692285,2455,2460,2460,2455,31
|
|
20241107,115500,94616080,2460,2460,2460,2460,0
|
|
20241107,115400,94616080,2460,2460,2460,2460,83
|
|
20241107,115300,94411900,2460,2460,2460,2460,0
|
|
20241107,115200,94411900,2460,2460,2460,2460,500
|
|
20241107,115100,93181900,2475,2475,2475,2475,0
|
|
20241107,115000,93181900,2475,2475,2475,2475,0
|
|
20241107,114900,93181900,2475,2475,2475,2475,0
|
|
20241107,114800,93181900,2475,2475,2475,2475,0
|
|
20241107,114700,93181900,2475,2475,2475,2475,0
|
|
20241107,114600,93181900,2475,2475,2475,2475,0
|
|
20241107,114500,93181900,2475,2475,2475,2475,0
|
|
20241107,114400,93181900,2475,2475,2475,2475,0
|
|
20241107,114300,93181900,2475,2475,2475,2475,0
|
|
20241107,114200,93181900,2475,2475,2475,2475,0
|
|
20241107,114100,93181900,2475,2475,2475,2475,0
|
|
20241107,114000,93181900,2475,2475,2475,2475,0
|
|
20241107,113900,93181900,2475,2475,2475,2475,0
|
|
20241107,113800,93181900,2475,2475,2475,2475,0
|
|
20241107,113700,93181900,2475,2475,2475,2475,0
|
|
20241107,113600,93181900,2475,2475,2475,2475,40
|
|
20241107,113500,93082900,2475,2475,2475,2475,0
|
|
20241107,113400,93082900,2475,2475,2475,2475,0
|
|
20241107,113300,93082900,2475,2475,2475,2475,121
|
|
20241107,113200,92783425,2475,2475,2475,2475,0
|
|
20241107,113100,92783425,2475,2475,2475,2475,0
|
|
20241107,113000,92783425,2475,2475,2475,2475,0
|
|
20241107,112900,92783425,2475,2475,2475,2475,13
|
|
20241107,112800,92751250,2475,2470,2475,2470,95
|
|
20241107,112700,92516350,2470,2470,2470,2470,0
|
|
20241107,112600,92516350,2470,2470,2470,2470,0
|
|
20241107,112500,92516350,2470,2470,2470,2470,0
|
|
20241107,112400,92516350,2470,2470,2470,2470,0
|
|
20241107,112300,92516350,2470,2470,2470,2470,0
|
|
20241107,112200,92516350,2470,2450,2470,2445,851
|
|
20241107,112100,90431880,2445,2445,2445,2445,7
|
|
20241107,112000,90414765,2445,2445,2445,2445,0
|
|
20241107,111900,90414765,2445,2445,2445,2445,0
|
|
20241107,111800,90414765,2445,2445,2445,2445,50
|
|
20241107,111700,90292515,2445,2445,2445,2445,234
|
|
20241107,111600,89720385,2445,2445,2445,2445,300
|
|
20241107,111500,88986885,2445,2445,2445,2445,0
|
|
20241107,111400,88986885,2445,2445,2445,2445,0
|
|
20241107,111300,88986885,2445,2445,2445,2445,0
|
|
20241107,111200,88986885,2445,2445,2445,2445,6
|
|
20241107,111100,88972215,2445,2445,2445,2445,3
|
|
20241107,111000,88964880,2440,2440,2440,2440,0
|
|
20241107,110900,88964880,2440,2440,2440,2440,0
|
|
20241107,110800,88964880,2440,2440,2440,2440,0
|
|
20241107,110700,88964880,2440,2440,2440,2440,2
|
|
20241107,110600,88960000,2440,2440,2440,2440,0
|
|
20241107,110500,88960000,2440,2440,2440,2440,0
|
|
20241107,110400,88960000,2440,2440,2440,2440,0
|
|
20241107,110300,88960000,2440,2440,2440,2440,0
|
|
20241107,110200,88960000,2440,2440,2440,2440,0
|
|
20241107,110100,88960000,2440,2440,2440,2440,0
|
|
20241107,110000,88960000,2440,2440,2440,2440,0
|
|
20241107,105900,88960000,2440,2440,2440,2440,0
|
|
20241107,105800,88960000,2440,2440,2440,2440,971
|
|
20241107,105700,86590760,2440,2440,2440,2440,0
|
|
20241107,105600,86590760,2440,2435,2440,2415,2087
|
|
20241107,105500,81532555,2440,2440,2440,2440,0
|
|
20241107,105400,81532555,2440,2440,2440,2440,0
|
|
20241107,105300,81532555,2440,2440,2440,2440,0
|
|
20241107,105200,81532555,2440,2440,2440,2440,0
|
|
20241107,105100,81532555,2440,2440,2440,2440,0
|
|
20241107,105000,81532555,2440,2440,2440,2440,0
|
|
20241107,104900,81532555,2440,2440,2440,2440,0
|
|
20241107,104800,81532555,2440,2440,2440,2440,0
|
|
20241107,104700,81532555,2440,2440,2440,2440,0
|
|
20241107,104600,81532555,2440,2440,2440,2440,0
|
|
20241107,104500,81532555,2440,2440,2440,2440,20
|
|
20241107,104400,81483755,2430,2430,2430,2430,0
|
|
20241107,104300,81483755,2430,2430,2430,2430,0
|
|
20241107,104200,81483755,2430,2430,2430,2430,0
|
|
20241107,104100,81483755,2430,2430,2430,2430,0
|
|
20241107,104000,81483755,2430,2430,2430,2430,0
|
|
20241107,103900,81483755,2430,2430,2430,2430,29
|
|
20241107,103800,81413285,2430,2430,2430,2430,0
|
|
20241107,103700,81413285,2430,2430,2430,2430,0
|
|
20241107,103600,81413285,2430,2430,2430,2430,0
|
|
20241107,103500,81413285,2430,2430,2430,2430,10
|
|
20241107,103400,81388985,2430,2430,2430,2430,0
|
|
20241107,103300,81388985,2430,2435,2435,2430,1000
|
|
20241107,103200,78957400,2435,2435,2435,2435,0
|
|
20241107,103100,78957400,2435,2435,2435,2435,0
|
|
20241107,103000,78957400,2435,2435,2435,2435,0
|
|
20241107,102900,78957400,2435,2435,2435,2435,110
|
|
20241107,102800,78689550,2435,2435,2435,2435,0
|
|
20241107,102700,78689550,2435,2435,2435,2435,0
|
|
20241107,102600,78689550,2435,2435,2435,2435,12
|
|
20241107,102500,78660330,2440,2440,2440,2440,132
|
|
20241107,102400,78338250,2435,2435,2435,2435,0
|
|
20241107,102300,78338250,2435,2435,2435,2435,0
|
|
20241107,102200,78338250,2435,2435,2435,2435,1145
|
|
20241107,102100,75550175,2440,2440,2440,2440,0
|
|
20241107,102000,75550175,2440,2440,2440,2440,0
|
|
20241107,101900,75550175,2440,2440,2440,2440,0
|
|
20241107,101800,75550175,2440,2440,2440,2440,0
|
|
20241107,101700,75550175,2440,2440,2440,2440,0
|
|
20241107,101600,75550175,2440,2440,2440,2440,0
|
|
20241107,101500,75550175,2440,2440,2440,2440,0
|
|
20241107,101400,75550175,2440,2440,2440,2440,82
|
|
20241107,101300,75350095,2440,2440,2440,2440,3
|
|
20241107,101200,75342775,2445,2445,2445,2445,0
|
|
20241107,101100,75342775,2445,2445,2445,2445,9
|
|
20241107,101000,75320770,2440,2440,2440,2440,0
|
|
20241107,100900,75320770,2440,2440,2440,2440,0
|
|
20241107,100800,75320770,2440,2440,2440,2440,551
|
|
20241107,100700,73976330,2440,2440,2440,2440,2
|
|
20241107,100600,73971450,2425,2425,2425,2425,300
|
|
20241107,100500,73243950,2425,2430,2430,2425,300
|
|
20241107,100400,72516225,2440,2440,2440,2440,0
|
|
20241107,100300,72516225,2440,2430,2440,2430,799
|
|
20241107,100200,70574385,2425,2430,2430,2425,756
|
|
20241107,100100,68741070,2430,2440,2440,2430,1275
|
|
20241107,100000,65638185,2455,2455,2455,2455,0
|
|
20241107,095900,65638185,2455,2455,2455,2455,1
|
|
20241107,095800,65635730,2450,2450,2450,2450,0
|
|
20241107,095700,65635730,2450,2450,2450,2450,0
|
|
20241107,095600,65635730,2450,2450,2450,2450,0
|
|
20241107,095500,65635730,2450,2450,2450,2450,63
|
|
20241107,095400,65481380,2450,2450,2450,2450,3
|
|
20241107,095300,65474030,2450,2450,2450,2450,0
|
|
20241107,095200,65474030,2450,2450,2450,2450,5
|
|
20241107,095100,65461780,2450,2430,2450,2430,5444
|
|
20241107,095000,52232600,2430,2445,2445,2430,926
|
|
20241107,094900,49981975,2435,2450,2450,2430,5354
|
|
20241107,094800,36920035,2455,2455,2455,2455,100
|
|
20241107,094700,36674535,2450,2450,2450,2445,518
|
|
20241107,094600,35407935,2455,2450,2465,2445,1163
|
|
20241107,094500,32559260,2460,2460,2460,2460,18
|
|
20241107,094400,32514980,2455,2460,2460,2455,656
|
|
20241107,094300,30903640,2480,2480,2480,2480,0
|
|
20241107,094200,30903640,2480,2480,2480,2480,0
|
|
20241107,094100,30903640,2480,2470,2480,2465,1009
|
|
20241107,094000,28414350,2480,2480,2480,2475,707
|
|
20241107,093900,26662040,2485,2485,2485,2485,0
|
|
20241107,093800,26662040,2485,2485,2485,2485,2
|
|
20241107,093700,26657070,2485,2485,2485,2485,0
|
|
20241107,093600,26657070,2485,2485,2485,2485,0
|
|
20241107,093500,26657070,2485,2485,2485,2485,0
|
|
20241107,093400,26657070,2485,2485,2485,2485,4
|
|
20241107,093300,26647130,2485,2480,2485,2480,15
|
|
20241107,093200,26609905,2485,2485,2485,2485,0
|
|
20241107,093100,26609905,2485,2485,2485,2485,0
|
|
20241107,093000,26609905,2485,2485,2485,2485,0
|
|
20241107,092900,26609905,2485,2480,2485,2480,9
|
|
20241107,092800,26587580,2485,2485,2485,2485,0
|
|
20241107,092700,26587580,2485,2485,2485,2485,10
|
|
20241107,092600,26562730,2485,2485,2485,2485,0
|
|
20241107,092500,26562730,2485,2485,2485,2485,15
|
|
20241107,092400,26525455,2485,2485,2485,2485,20
|
|
20241107,092300,26475755,2495,2495,2495,2495,0
|
|
20241107,092200,26475755,2495,2495,2495,2495,0
|
|
20241107,092100,26475755,2495,2495,2495,2495,0
|
|
20241107,092000,26475755,2495,2495,2495,2495,0
|
|
20241107,091900,26475755,2495,2495,2495,2495,0
|
|
20241107,091800,26475755,2495,2495,2495,2495,0
|
|
20241107,091700,26475755,2495,2495,2495,2495,5
|
|
20241107,091600,26463280,2495,2495,2495,2495,0
|
|
20241107,091500,26463280,2495,2480,2495,2480,61
|
|
20241107,091400,26311700,2480,2480,2480,2480,12
|
|
20241107,091300,26281940,2480,2480,2480,2480,0
|
|
20241107,091200,26281940,2480,2480,2480,2480,0
|
|
20241107,091100,26281940,2480,2480,2480,2480,0
|
|
20241107,091000,26281940,2480,2480,2480,2480,1
|
|
20241107,090900,26279460,2505,2480,2505,2480,241
|
|
20241107,090800,25678520,2490,2495,2495,2490,1489
|
|
20241107,090700,21969440,2500,2500,2500,2500,4
|
|
20241107,090600,21959440,2500,2500,2500,2500,40
|
|
20241107,090500,21859440,2505,2505,2505,2505,0
|
|
20241107,090400,21859440,2505,2505,2505,2505,40
|
|
20241107,090300,21759240,2500,2500,2500,2500,322
|
|
20241107,090200,20954240,2500,2530,2540,2435,7740
|
|
20241107,090100,1728145,2530,2530,2530,2530,0
|
|
20241107,090000,1728145,2530,2530,2530,2530,145
|