754 lines
35 KiB
CSV
754 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,213100,166771870,4520,4520,4520,4520,375
|
|
20241104,213000,166771870,4520,4520,4520,4520,0
|
|
20241104,212900,166771870,4520,4520,4520,4520,0
|
|
20241104,212800,166771870,4520,4520,4520,4520,0
|
|
20241104,212700,166771870,4520,4520,4520,4520,0
|
|
20241104,212600,166771870,4520,4520,4520,4520,0
|
|
20241104,212500,166771870,4520,4520,4520,4520,0
|
|
20241104,212400,166771870,4520,4520,4520,4520,0
|
|
20241104,212300,166771870,4520,4520,4520,4520,0
|
|
20241104,212200,166771870,4520,4520,4520,4520,0
|
|
20241104,212100,166771870,4520,4520,4520,4520,0
|
|
20241104,212000,166771870,4520,4520,4520,4520,0
|
|
20241104,211900,166771870,4520,4520,4520,4520,0
|
|
20241104,211800,166771870,4520,4520,4520,4520,0
|
|
20241104,211700,166771870,4520,4520,4520,4520,0
|
|
20241104,211600,166771870,4520,4520,4520,4520,0
|
|
20241104,211500,166771870,4520,4520,4520,4520,0
|
|
20241104,211400,166771870,4520,4520,4520,4520,0
|
|
20241104,211300,166771870,4520,4520,4520,4520,0
|
|
20241104,211200,166771870,4520,4520,4520,4520,0
|
|
20241104,211100,166771870,4520,4520,4520,4520,0
|
|
20241104,211000,166771870,4520,4520,4520,4520,0
|
|
20241104,210900,166771870,4520,4520,4520,4520,0
|
|
20241104,210800,166771870,4520,4520,4520,4520,0
|
|
20241104,210700,166771870,4520,4520,4520,4520,0
|
|
20241104,210600,166771870,4520,4520,4520,4520,0
|
|
20241104,210500,166771870,4520,4520,4520,4520,0
|
|
20241104,210400,166771870,4520,4520,4520,4520,0
|
|
20241104,210300,166771870,4520,4520,4520,4520,0
|
|
20241104,210200,166771870,4520,4520,4520,4520,0
|
|
20241104,210100,166771870,4520,4520,4520,4520,375
|
|
20241104,210000,166771870,4520,4520,4520,4520,0
|
|
20241104,205900,166771870,4520,4520,4520,4520,0
|
|
20241104,205800,166771870,4520,4520,4520,4520,0
|
|
20241104,205700,166771870,4520,4520,4520,4520,0
|
|
20241104,205600,166771870,4520,4520,4520,4520,0
|
|
20241104,205500,166771870,4520,4520,4520,4520,0
|
|
20241104,205400,166771870,4520,4520,4520,4520,0
|
|
20241104,205300,166771870,4520,4520,4520,4520,0
|
|
20241104,205200,166771870,4520,4520,4520,4520,0
|
|
20241104,205100,166771870,4520,4520,4520,4520,0
|
|
20241104,205000,166771870,4520,4520,4520,4520,0
|
|
20241104,204900,166771870,4520,4520,4520,4520,0
|
|
20241104,204800,166771870,4520,4520,4520,4520,0
|
|
20241104,204700,166771870,4520,4520,4520,4520,0
|
|
20241104,204600,166771870,4520,4520,4520,4520,0
|
|
20241104,204500,166771870,4520,4520,4520,4520,0
|
|
20241104,204400,166771870,4520,4520,4520,4520,0
|
|
20241104,204300,166771870,4520,4520,4520,4520,0
|
|
20241104,204200,166771870,4520,4520,4520,4520,0
|
|
20241104,204100,166771870,4520,4520,4520,4520,0
|
|
20241104,204000,166771870,4520,4520,4520,4520,0
|
|
20241104,203900,166771870,4520,4520,4520,4520,0
|
|
20241104,203800,166771870,4520,4520,4520,4520,0
|
|
20241104,203700,166771870,4520,4520,4520,4520,0
|
|
20241104,203600,166771870,4520,4520,4520,4520,0
|
|
20241104,203500,166771870,4520,4520,4520,4520,0
|
|
20241104,203400,166771870,4520,4520,4520,4520,0
|
|
20241104,203300,166771870,4520,4520,4520,4520,0
|
|
20241104,203200,166771870,4520,4520,4520,4520,0
|
|
20241104,203100,166771870,4520,4520,4520,4520,375
|
|
20241104,203000,166771870,4520,4520,4520,4520,0
|
|
20241104,202900,166771870,4520,4520,4520,4520,0
|
|
20241104,202800,166771870,4520,4520,4520,4520,0
|
|
20241104,202700,166771870,4520,4520,4520,4520,0
|
|
20241104,202600,166771870,4520,4520,4520,4520,0
|
|
20241104,202500,166771870,4520,4520,4520,4520,0
|
|
20241104,202400,166771870,4520,4520,4520,4520,0
|
|
20241104,202300,166771870,4520,4520,4520,4520,0
|
|
20241104,202200,166771870,4520,4520,4520,4520,0
|
|
20241104,202100,166771870,4520,4520,4520,4520,0
|
|
20241104,202000,166771870,4520,4520,4520,4520,0
|
|
20241104,201900,166771870,4520,4520,4520,4520,0
|
|
20241104,201800,166771870,4520,4520,4520,4520,0
|
|
20241104,201700,166771870,4520,4520,4520,4520,0
|
|
20241104,201600,166771870,4520,4520,4520,4520,0
|
|
20241104,201500,166771870,4520,4520,4520,4520,0
|
|
20241104,201400,166771870,4520,4520,4520,4520,0
|
|
20241104,201300,166771870,4520,4520,4520,4520,0
|
|
20241104,201200,166771870,4520,4520,4520,4520,0
|
|
20241104,201100,166771870,4520,4520,4520,4520,0
|
|
20241104,201000,166771870,4520,4520,4520,4520,0
|
|
20241104,200900,166771870,4520,4520,4520,4520,0
|
|
20241104,200800,166771870,4520,4520,4520,4520,0
|
|
20241104,200700,166771870,4520,4520,4520,4520,0
|
|
20241104,200600,166771870,4520,4520,4520,4520,0
|
|
20241104,200500,166771870,4520,4520,4520,4520,0
|
|
20241104,200400,166771870,4520,4520,4520,4520,0
|
|
20241104,200300,166771870,4520,4520,4520,4520,0
|
|
20241104,200200,166771870,4520,4520,4520,4520,0
|
|
20241104,200100,166771870,4520,4520,4520,4520,375
|
|
20241104,200000,166771870,4520,4520,4520,4520,0
|
|
20241104,195900,166771870,4520,4520,4520,4520,0
|
|
20241104,195800,166771870,4520,4520,4520,4520,0
|
|
20241104,195700,166771870,4520,4520,4520,4520,0
|
|
20241104,195600,166771870,4520,4520,4520,4520,0
|
|
20241104,195500,166771870,4520,4520,4520,4520,0
|
|
20241104,195400,166771870,4520,4520,4520,4520,0
|
|
20241104,195300,166771870,4520,4520,4520,4520,0
|
|
20241104,195200,166771870,4520,4520,4520,4520,0
|
|
20241104,195100,166771870,4520,4520,4520,4520,0
|
|
20241104,195000,166771870,4520,4520,4520,4520,0
|
|
20241104,194900,166771870,4520,4520,4520,4520,0
|
|
20241104,194800,166771870,4520,4520,4520,4520,0
|
|
20241104,194700,166771870,4520,4520,4520,4520,0
|
|
20241104,194600,166771870,4520,4520,4520,4520,0
|
|
20241104,194500,166771870,4520,4520,4520,4520,0
|
|
20241104,194400,166771870,4520,4520,4520,4520,0
|
|
20241104,194300,166771870,4520,4520,4520,4520,0
|
|
20241104,194200,166771870,4520,4520,4520,4520,0
|
|
20241104,194100,166771870,4520,4520,4520,4520,0
|
|
20241104,194000,166771870,4520,4520,4520,4520,0
|
|
20241104,193900,166771870,4520,4520,4520,4520,0
|
|
20241104,193800,166771870,4520,4520,4520,4520,0
|
|
20241104,193700,166771870,4520,4520,4520,4520,0
|
|
20241104,193600,166771870,4520,4520,4520,4520,0
|
|
20241104,193500,166771870,4520,4520,4520,4520,0
|
|
20241104,193400,166771870,4520,4520,4520,4520,0
|
|
20241104,193300,166771870,4520,4520,4520,4520,0
|
|
20241104,193200,166771870,4520,4520,4520,4520,0
|
|
20241104,193100,166771870,4520,4520,4520,4520,375
|
|
20241104,193000,166771870,4520,4520,4520,4520,0
|
|
20241104,192900,166771870,4520,4520,4520,4520,0
|
|
20241104,192800,166771870,4520,4520,4520,4520,0
|
|
20241104,192700,166771870,4520,4520,4520,4520,0
|
|
20241104,192600,166771870,4520,4520,4520,4520,0
|
|
20241104,192500,166771870,4520,4520,4520,4520,0
|
|
20241104,192400,166771870,4520,4520,4520,4520,0
|
|
20241104,192300,166771870,4520,4520,4520,4520,0
|
|
20241104,192200,166771870,4520,4520,4520,4520,0
|
|
20241104,192100,166771870,4520,4520,4520,4520,0
|
|
20241104,192000,166771870,4520,4520,4520,4520,0
|
|
20241104,191900,166771870,4520,4520,4520,4520,0
|
|
20241104,191800,166771870,4520,4520,4520,4520,0
|
|
20241104,191700,166771870,4520,4520,4520,4520,0
|
|
20241104,191600,166771870,4520,4520,4520,4520,0
|
|
20241104,191500,166771870,4520,4520,4520,4520,0
|
|
20241104,191400,166771870,4520,4520,4520,4520,0
|
|
20241104,191300,166771870,4520,4520,4520,4520,0
|
|
20241104,191200,166771870,4520,4520,4520,4520,0
|
|
20241104,191100,166771870,4520,4520,4520,4520,0
|
|
20241104,191000,166771870,4520,4520,4520,4520,0
|
|
20241104,190900,166771870,4520,4520,4520,4520,0
|
|
20241104,190800,166771870,4520,4520,4520,4520,0
|
|
20241104,190700,166771870,4520,4520,4520,4520,0
|
|
20241104,190600,166771870,4520,4520,4520,4520,0
|
|
20241104,190500,166771870,4520,4520,4520,4520,0
|
|
20241104,190400,166771870,4520,4520,4520,4520,0
|
|
20241104,190300,166771870,4520,4520,4520,4520,0
|
|
20241104,190200,166771870,4520,4520,4520,4520,0
|
|
20241104,190100,166771870,4520,4520,4520,4520,375
|
|
20241104,190000,166771870,4520,4520,4520,4520,0
|
|
20241104,185900,166771870,4520,4520,4520,4520,0
|
|
20241104,185800,166771870,4520,4520,4520,4520,0
|
|
20241104,185700,166771870,4520,4520,4520,4520,0
|
|
20241104,185600,166771870,4520,4520,4520,4520,0
|
|
20241104,185500,166771870,4520,4520,4520,4520,0
|
|
20241104,185400,166771870,4520,4520,4520,4520,0
|
|
20241104,185300,166771870,4520,4520,4520,4520,0
|
|
20241104,185200,166771870,4520,4520,4520,4520,0
|
|
20241104,185100,166771870,4520,4520,4520,4520,0
|
|
20241104,185000,166771870,4520,4520,4520,4520,0
|
|
20241104,184900,166771870,4520,4520,4520,4520,0
|
|
20241104,184800,166771870,4520,4520,4520,4520,0
|
|
20241104,184700,166771870,4520,4520,4520,4520,0
|
|
20241104,184600,166771870,4520,4520,4520,4520,0
|
|
20241104,184500,166771870,4520,4520,4520,4520,0
|
|
20241104,184400,166771870,4520,4520,4520,4520,0
|
|
20241104,184300,166771870,4520,4520,4520,4520,0
|
|
20241104,184200,166771870,4520,4520,4520,4520,0
|
|
20241104,184100,166771870,4520,4520,4520,4520,0
|
|
20241104,184000,166771870,4520,4520,4520,4520,0
|
|
20241104,183900,166771870,4520,4520,4520,4520,0
|
|
20241104,183800,166771870,4520,4520,4520,4520,0
|
|
20241104,183700,166771870,4520,4520,4520,4520,0
|
|
20241104,183600,166771870,4520,4520,4520,4520,0
|
|
20241104,183500,166771870,4520,4520,4520,4520,0
|
|
20241104,183400,166771870,4520,4520,4520,4520,0
|
|
20241104,183300,166771870,4520,4520,4520,4520,0
|
|
20241104,183200,166771870,4520,4520,4520,4520,0
|
|
20241104,183100,166771870,4520,4520,4520,4520,375
|
|
20241104,183000,166771870,4520,4520,4520,4520,0
|
|
20241104,182900,166771870,4520,4520,4520,4520,0
|
|
20241104,182800,166771870,4520,4520,4520,4520,0
|
|
20241104,182700,166771870,4520,4520,4520,4520,0
|
|
20241104,182600,166771870,4520,4520,4520,4520,0
|
|
20241104,182500,166771870,4520,4520,4520,4520,0
|
|
20241104,182400,166771870,4520,4520,4520,4520,0
|
|
20241104,182300,166771870,4520,4520,4520,4520,0
|
|
20241104,182200,166771870,4520,4520,4520,4520,0
|
|
20241104,182100,166771870,4520,4520,4520,4520,0
|
|
20241104,182000,166771870,4520,4520,4520,4520,0
|
|
20241104,181900,166771870,4520,4520,4520,4520,0
|
|
20241104,181800,166771870,4520,4520,4520,4520,0
|
|
20241104,181700,166771870,4520,4520,4520,4520,0
|
|
20241104,181600,166771870,4520,4520,4520,4520,0
|
|
20241104,181500,166771870,4520,4520,4520,4520,0
|
|
20241104,181400,166771870,4520,4520,4520,4520,0
|
|
20241104,181300,166771870,4520,4520,4520,4520,0
|
|
20241104,181200,166771870,4520,4520,4520,4520,0
|
|
20241104,181100,166771870,4520,4520,4520,4520,0
|
|
20241104,181000,166771870,4520,4520,4520,4520,0
|
|
20241104,180900,166771870,4520,4520,4520,4520,0
|
|
20241104,180800,166771870,4520,4520,4520,4520,0
|
|
20241104,180700,166771870,4520,4520,4520,4520,0
|
|
20241104,180600,166771870,4520,4520,4520,4520,0
|
|
20241104,180500,166771870,4520,4520,4520,4520,0
|
|
20241104,180400,166771870,4520,4520,4520,4520,0
|
|
20241104,180300,166771870,4520,4520,4520,4520,0
|
|
20241104,180200,166771870,4520,4520,4520,4520,0
|
|
20241104,180100,166771870,4520,4520,4520,4520,375
|
|
20241104,180000,166771870,4520,4520,4520,4520,0
|
|
20241104,175900,166771870,4520,4520,4520,4520,0
|
|
20241104,175800,166771870,4520,4520,4520,4520,0
|
|
20241104,175700,166771870,4520,4520,4520,4520,0
|
|
20241104,175600,166771870,4520,4520,4520,4520,0
|
|
20241104,175500,166771870,4520,4520,4520,4520,0
|
|
20241104,175400,166771870,4520,4520,4520,4520,0
|
|
20241104,175300,166771870,4520,4520,4520,4520,0
|
|
20241104,175200,166771870,4520,4520,4520,4520,0
|
|
20241104,175100,166771870,4520,4520,4520,4520,0
|
|
20241104,175000,166771870,4520,4520,4520,4520,0
|
|
20241104,174900,166771870,4520,4520,4520,4520,0
|
|
20241104,174800,166771870,4520,4520,4520,4520,0
|
|
20241104,174700,166771870,4520,4520,4520,4520,0
|
|
20241104,174600,166771870,4520,4520,4520,4520,0
|
|
20241104,174500,166771870,4520,4520,4520,4520,0
|
|
20241104,174400,166771870,4520,4520,4520,4520,0
|
|
20241104,174300,166771870,4520,4520,4520,4520,0
|
|
20241104,174200,166771870,4520,4520,4520,4520,0
|
|
20241104,174100,166771870,4520,4520,4520,4520,0
|
|
20241104,174000,166771870,4520,4520,4520,4520,0
|
|
20241104,173900,166771870,4520,4520,4520,4520,0
|
|
20241104,173800,166771870,4520,4520,4520,4520,0
|
|
20241104,173700,166771870,4520,4520,4520,4520,0
|
|
20241104,173600,166771870,4520,4520,4520,4520,0
|
|
20241104,173500,166771870,4520,4520,4520,4520,0
|
|
20241104,173400,166771870,4520,4520,4520,4520,0
|
|
20241104,173300,166771870,4520,4520,4520,4520,0
|
|
20241104,173200,166771870,4520,4520,4520,4520,0
|
|
20241104,173100,166771870,4520,4520,4520,4520,375
|
|
20241104,173000,166771870,4520,4520,4520,4520,0
|
|
20241104,172900,166771870,4520,4520,4520,4520,0
|
|
20241104,172800,166771870,4520,4520,4520,4520,0
|
|
20241104,172700,166771870,4520,4520,4520,4520,0
|
|
20241104,172600,166771870,4520,4520,4520,4520,0
|
|
20241104,172500,166771870,4520,4520,4520,4520,0
|
|
20241104,172400,166771870,4520,4520,4520,4520,0
|
|
20241104,172300,166771870,4520,4520,4520,4520,0
|
|
20241104,172200,166771870,4520,4520,4520,4520,0
|
|
20241104,172100,166771870,4520,4520,4520,4520,0
|
|
20241104,172000,166771870,4520,4520,4520,4520,0
|
|
20241104,171900,166771870,4520,4520,4520,4520,0
|
|
20241104,171800,166771870,4520,4520,4520,4520,0
|
|
20241104,171700,166771870,4520,4520,4520,4520,0
|
|
20241104,171600,166771870,4520,4520,4520,4520,0
|
|
20241104,171500,166771870,4520,4520,4520,4520,0
|
|
20241104,171400,166771870,4520,4520,4520,4520,0
|
|
20241104,171300,166771870,4520,4520,4520,4520,0
|
|
20241104,171200,166771870,4520,4520,4520,4520,0
|
|
20241104,171100,166771870,4520,4520,4520,4520,0
|
|
20241104,171000,166771870,4520,4520,4520,4520,0
|
|
20241104,170900,166771870,4520,4520,4520,4520,0
|
|
20241104,170800,166771870,4520,4520,4520,4520,0
|
|
20241104,170700,166771870,4520,4520,4520,4520,0
|
|
20241104,170600,166771870,4520,4520,4520,4520,0
|
|
20241104,170500,166771870,4520,4520,4520,4520,0
|
|
20241104,170400,166771870,4520,4520,4520,4520,0
|
|
20241104,170300,166771870,4520,4520,4520,4520,0
|
|
20241104,170200,166771870,4520,4520,4520,4520,0
|
|
20241104,170100,166771870,4520,4520,4520,4520,375
|
|
20241104,170000,166771870,4520,4520,4520,4520,0
|
|
20241104,165900,166771870,4520,4520,4520,4520,0
|
|
20241104,165800,166771870,4520,4520,4520,4520,0
|
|
20241104,165700,166771870,4520,4520,4520,4520,0
|
|
20241104,165600,166771870,4520,4520,4520,4520,0
|
|
20241104,165500,166771870,4520,4520,4520,4520,0
|
|
20241104,165400,166771870,4520,4520,4520,4520,0
|
|
20241104,165300,166771870,4520,4520,4520,4520,0
|
|
20241104,165200,166771870,4520,4520,4520,4520,0
|
|
20241104,165100,166771870,4520,4520,4520,4520,0
|
|
20241104,165000,166771870,4520,4520,4520,4520,0
|
|
20241104,164900,166771870,4520,4520,4520,4520,0
|
|
20241104,164800,166771870,4520,4520,4520,4520,0
|
|
20241104,164700,166771870,4520,4520,4520,4520,0
|
|
20241104,164600,166771870,4520,4520,4520,4520,0
|
|
20241104,164500,166771870,4520,4520,4520,4520,0
|
|
20241104,164400,166771870,4520,4520,4520,4520,0
|
|
20241104,164300,166771870,4520,4520,4520,4520,0
|
|
20241104,164200,166771870,4520,4520,4520,4520,0
|
|
20241104,164100,166771870,4520,4520,4520,4520,0
|
|
20241104,164000,166771870,4520,4520,4520,4520,0
|
|
20241104,163900,166771870,4520,4520,4520,4520,0
|
|
20241104,163800,166771870,4520,4520,4520,4520,0
|
|
20241104,163700,166771870,4520,4520,4520,4520,0
|
|
20241104,163600,166771870,4520,4520,4520,4520,0
|
|
20241104,163500,166771870,4520,4520,4520,4520,0
|
|
20241104,163400,166771870,4520,4520,4520,4520,0
|
|
20241104,163300,166771870,4520,4520,4520,4520,0
|
|
20241104,163200,166771870,4520,4520,4520,4520,0
|
|
20241104,163100,166771870,4520,4520,4520,4520,375
|
|
20241104,163000,166771870,4520,4520,4520,4520,0
|
|
20241104,162900,166771870,4520,4520,4520,4520,0
|
|
20241104,162800,166771870,4520,4520,4520,4520,0
|
|
20241104,162700,166771870,4520,4520,4520,4520,0
|
|
20241104,162600,166771870,4520,4520,4520,4520,0
|
|
20241104,162500,166771870,4520,4520,4520,4520,0
|
|
20241104,162400,166771870,4520,4520,4520,4520,0
|
|
20241104,162300,166771870,4520,4520,4520,4520,0
|
|
20241104,162200,166771870,4520,4520,4520,4520,0
|
|
20241104,162100,166771870,4520,4520,4520,4520,0
|
|
20241104,162000,166771870,4520,4520,4520,4520,0
|
|
20241104,161900,166771870,4520,4520,4520,4520,0
|
|
20241104,161800,166771870,4520,4520,4520,4520,0
|
|
20241104,161700,166771870,4520,4520,4520,4520,0
|
|
20241104,161600,166771870,4520,4520,4520,4520,0
|
|
20241104,161500,166771870,4520,4520,4520,4520,0
|
|
20241104,161400,166771870,4520,4520,4520,4520,0
|
|
20241104,161300,166771870,4520,4520,4520,4520,0
|
|
20241104,161200,166771870,4520,4520,4520,4520,0
|
|
20241104,161100,166771870,4520,4520,4520,4520,0
|
|
20241104,161000,166771870,4520,4520,4520,4520,0
|
|
20241104,160900,166771870,4520,4520,4520,4520,0
|
|
20241104,160800,166771870,4520,4520,4520,4520,0
|
|
20241104,160700,166771870,4520,4520,4520,4520,0
|
|
20241104,160600,166771870,4520,4520,4520,4520,0
|
|
20241104,160500,166771870,4520,4520,4520,4520,0
|
|
20241104,160400,166771870,4520,4520,4520,4520,0
|
|
20241104,160300,166771870,4520,4520,4520,4520,0
|
|
20241104,160200,166771870,4520,4520,4520,4520,0
|
|
20241104,160100,166771870,4520,4520,4520,4520,375
|
|
20241104,160000,166771870,4520,4520,4520,4520,0
|
|
20241104,155900,166771870,4520,4520,4520,4520,0
|
|
20241104,155800,166771870,4520,4520,4520,4520,0
|
|
20241104,155700,166771870,4520,4520,4520,4520,0
|
|
20241104,155600,166771870,4520,4520,4520,4520,0
|
|
20241104,155500,166771870,4520,4520,4520,4520,0
|
|
20241104,155400,166771870,4520,4520,4520,4520,0
|
|
20241104,155300,166771870,4520,4520,4520,4520,0
|
|
20241104,155200,166771870,4520,4520,4520,4520,0
|
|
20241104,155100,166771870,4520,4520,4520,4520,0
|
|
20241104,155000,166771870,4520,4520,4520,4520,0
|
|
20241104,154900,166771870,4520,4520,4520,4520,0
|
|
20241104,154800,166771870,4520,4520,4520,4520,0
|
|
20241104,154700,166771870,4520,4520,4520,4520,0
|
|
20241104,154600,166771870,4520,4520,4520,4520,0
|
|
20241104,154500,166771870,4520,4520,4520,4520,0
|
|
20241104,154400,166771870,4520,4520,4520,4520,0
|
|
20241104,154300,166771870,4520,4520,4520,4520,0
|
|
20241104,154200,166771870,4520,4520,4520,4520,0
|
|
20241104,154100,166771870,4520,4520,4520,4520,0
|
|
20241104,154000,166771870,4520,4520,4520,4520,0
|
|
20241104,153900,166771870,4520,4520,4520,4520,0
|
|
20241104,153800,166771870,4520,4520,4520,4520,0
|
|
20241104,153700,166771870,4520,4520,4520,4520,0
|
|
20241104,153600,166771870,4520,4520,4520,4520,0
|
|
20241104,153500,166771870,4520,4520,4520,4520,0
|
|
20241104,153400,166771870,4520,4520,4520,4520,0
|
|
20241104,153300,166771870,4520,4520,4520,4520,0
|
|
20241104,153200,166771870,4520,4520,4520,4520,0
|
|
20241104,153100,166771870,4520,4520,4520,4520,375
|
|
20241104,153000,166771870,4520,4520,4520,4520,375
|
|
20241104,152900,165076870,4520,4520,4520,4520,0
|
|
20241104,152800,165076870,4520,4520,4520,4520,0
|
|
20241104,152700,165076870,4520,4520,4520,4520,0
|
|
20241104,152600,165076870,4520,4520,4520,4520,0
|
|
20241104,152500,165076870,4520,4520,4520,4520,0
|
|
20241104,152400,165076870,4520,4520,4520,4520,0
|
|
20241104,152300,165076870,4520,4520,4520,4520,0
|
|
20241104,152200,165076870,4520,4520,4520,4520,0
|
|
20241104,152100,165076870,4520,4520,4520,4520,0
|
|
20241104,152000,165076870,4520,4520,4520,4520,0
|
|
20241104,151900,165076870,4520,4500,4520,4500,360
|
|
20241104,151800,163454070,4500,4500,4500,4500,42
|
|
20241104,151700,163265070,4500,4500,4500,4500,2
|
|
20241104,151600,163256070,4500,4510,4510,4500,4
|
|
20241104,151500,163238040,4500,4500,4500,4500,1
|
|
20241104,151400,163233540,4500,4500,4500,4500,2
|
|
20241104,151300,163224540,4500,4500,4500,4500,2
|
|
20241104,151200,163215540,4500,4500,4500,4500,1
|
|
20241104,151100,163211040,4500,4505,4510,4500,3
|
|
20241104,151000,163197525,4500,4500,4500,4500,2
|
|
20241104,150900,163188525,4500,4500,4500,4500,1
|
|
20241104,150800,163184025,4500,4500,4500,4500,2
|
|
20241104,150700,163175025,4500,4500,4500,4500,1
|
|
20241104,150600,163170525,4500,4500,4500,4500,52
|
|
20241104,150500,162936525,4500,4500,4500,4500,1
|
|
20241104,150400,162932025,4510,4500,4510,4500,3
|
|
20241104,150300,162918515,4510,4500,4510,4500,2
|
|
20241104,150200,162909505,4500,4500,4500,4500,1
|
|
20241104,150100,162905005,4510,4500,4510,4500,3
|
|
20241104,150000,162891495,4510,4510,4510,4500,4
|
|
20241104,145900,162873475,4495,4500,4500,4495,2
|
|
20241104,145800,162864480,4500,4500,4500,4500,1
|
|
20241104,145700,162859980,4500,4500,4500,4500,2
|
|
20241104,145600,162850980,4500,4500,4500,4500,92
|
|
20241104,145500,162436980,4510,4510,4510,4510,1
|
|
20241104,145400,162432470,4500,4500,4500,4500,2
|
|
20241104,145300,162423470,4500,4500,4500,4500,2
|
|
20241104,145200,162414470,4500,4500,4500,4500,4
|
|
20241104,145100,162396470,4500,4500,4500,4500,0
|
|
20241104,145000,162396470,4500,4500,4500,4500,2
|
|
20241104,144900,162387470,4500,4510,4510,4500,3
|
|
20241104,144800,162373960,4500,4500,4500,4500,2
|
|
20241104,144700,162364960,4500,4500,4500,4500,1
|
|
20241104,144600,162360460,4500,4500,4500,4500,9
|
|
20241104,144500,162319960,4490,4490,4490,4490,0
|
|
20241104,144400,162319960,4490,4490,4490,4490,0
|
|
20241104,144300,162319960,4490,4490,4490,4490,0
|
|
20241104,144200,162319960,4490,4490,4490,4490,5
|
|
20241104,144100,162297510,4500,4500,4500,4500,239
|
|
20241104,144000,161222010,4500,4510,4510,4500,2
|
|
20241104,143900,161213000,4500,4500,4500,4500,2
|
|
20241104,143800,161204000,4500,4500,4500,4500,1
|
|
20241104,143700,161199500,4500,4510,4510,4500,3
|
|
20241104,143600,161185980,4500,4500,4500,4500,2
|
|
20241104,143500,161176980,4515,4510,4515,4500,4
|
|
20241104,143400,161158940,4510,4515,4515,4510,3
|
|
20241104,143300,161145400,4510,4510,4515,4510,50
|
|
20241104,143200,160919890,4500,4505,4510,4500,188
|
|
20241104,143100,160073570,4500,4500,4500,4500,2
|
|
20241104,143000,160064570,4500,4500,4500,4500,0
|
|
20241104,142900,160064570,4500,4500,4500,4500,237
|
|
20241104,142800,158998070,4500,4500,4500,4500,0
|
|
20241104,142700,158998070,4500,4500,4500,4500,0
|
|
20241104,142600,158998070,4500,4500,4500,4500,0
|
|
20241104,142500,158998070,4500,4500,4500,4500,8
|
|
20241104,142400,158962070,4500,4500,4500,4500,0
|
|
20241104,142300,158962070,4500,4500,4500,4500,0
|
|
20241104,142200,158962070,4500,4500,4500,4500,0
|
|
20241104,142100,158962070,4500,4500,4500,4500,0
|
|
20241104,142000,158962070,4500,4500,4500,4500,0
|
|
20241104,141900,158962070,4500,4500,4500,4500,0
|
|
20241104,141800,158962070,4500,4500,4500,4500,0
|
|
20241104,141700,158962070,4500,4500,4500,4500,0
|
|
20241104,141600,158962070,4500,4500,4500,4500,0
|
|
20241104,141500,158962070,4500,4500,4500,4500,0
|
|
20241104,141400,158962070,4500,4500,4500,4500,0
|
|
20241104,141300,158962070,4500,4500,4500,4500,0
|
|
20241104,141200,158962070,4500,4500,4500,4500,2
|
|
20241104,141100,158953070,4500,4500,4500,4500,36
|
|
20241104,141000,158791070,4500,4500,4500,4500,2
|
|
20241104,140900,158782070,4500,4505,4505,4500,82
|
|
20241104,140800,158412765,4505,4505,4505,4505,1
|
|
20241104,140700,158408260,4505,4505,4505,4505,2
|
|
20241104,140600,158399250,4505,4505,4505,4505,2
|
|
20241104,140500,158390240,4510,4510,4510,4510,1
|
|
20241104,140400,158385730,4505,4505,4505,4505,13
|
|
20241104,140300,158327165,4510,4510,4510,4505,10
|
|
20241104,140200,158282090,4500,4500,4500,4500,2
|
|
20241104,140100,158273090,4510,4510,4510,4510,0
|
|
20241104,140000,158273090,4510,4510,4510,4500,7
|
|
20241104,135900,158241540,4500,4510,4510,4500,6
|
|
20241104,135800,158214500,4500,4510,4510,4500,2
|
|
20241104,135700,158205490,4500,4500,4500,4500,1
|
|
20241104,135600,158200990,4500,4510,4510,4500,14
|
|
20241104,135500,158137870,4500,4500,4500,4500,2
|
|
20241104,135400,158128870,4500,4500,4500,4500,1
|
|
20241104,135300,158124370,4500,4500,4500,4500,1
|
|
20241104,135200,158119870,4500,4500,4500,4500,2
|
|
20241104,135100,158110870,4500,4500,4500,4500,1
|
|
20241104,135000,158106370,4500,4500,4500,4500,2
|
|
20241104,134900,158097370,4510,4500,4510,4500,2
|
|
20241104,134800,158088360,4500,4500,4500,4500,2
|
|
20241104,134700,158079360,4500,4500,4500,4500,1
|
|
20241104,134600,158074860,4500,4500,4500,4500,2
|
|
20241104,134500,158065860,4510,4510,4510,4500,3
|
|
20241104,134400,158052340,4500,4500,4500,4500,1
|
|
20241104,134300,158047840,4500,4495,4500,4495,38
|
|
20241104,134200,157876925,4500,4500,4500,4500,0
|
|
20241104,134100,157876925,4500,4500,4500,4500,0
|
|
20241104,134000,157876925,4500,4500,4500,4500,0
|
|
20241104,133900,157876925,4500,4500,4500,4500,0
|
|
20241104,133800,157876925,4500,4500,4500,4500,0
|
|
20241104,133700,157876925,4500,4500,4500,4500,0
|
|
20241104,133600,157876925,4500,4500,4500,4500,0
|
|
20241104,133500,157876925,4500,4500,4500,4500,0
|
|
20241104,133400,157876925,4500,4500,4500,4500,0
|
|
20241104,133300,157876925,4500,4500,4500,4500,0
|
|
20241104,133200,157876925,4500,4500,4500,4500,1
|
|
20241104,133100,157872425,4480,4480,4480,4480,0
|
|
20241104,133000,157872425,4480,4500,4500,4480,1001
|
|
20241104,132900,153386765,4500,4500,4500,4500,18
|
|
20241104,132800,153305765,4500,4500,4500,4500,1
|
|
20241104,132700,153301265,4500,4500,4500,4500,202
|
|
20241104,132600,152392265,4520,4500,4520,4500,3
|
|
20241104,132500,152378730,4500,4500,4500,4500,2
|
|
20241104,132400,152369730,4500,4500,4500,4500,21
|
|
20241104,132300,152275230,4500,4500,4500,4500,0
|
|
20241104,132200,152275230,4500,4500,4500,4500,0
|
|
20241104,132100,152275230,4500,4500,4500,4500,0
|
|
20241104,132000,152275230,4500,4500,4500,4500,1
|
|
20241104,131900,152270730,4465,4465,4465,4465,1
|
|
20241104,131800,152266265,4500,4500,4500,4500,0
|
|
20241104,131700,152266265,4500,4500,4500,4500,0
|
|
20241104,131600,152266265,4500,4500,4500,4500,0
|
|
20241104,131500,152266265,4500,4500,4500,4500,0
|
|
20241104,131400,152266265,4500,4500,4500,4500,0
|
|
20241104,131300,152266265,4500,4500,4500,4500,0
|
|
20241104,131200,152266265,4500,4500,4500,4500,2
|
|
20241104,131100,152257265,4510,4510,4510,4510,0
|
|
20241104,131000,152257265,4510,4510,4510,4510,5
|
|
20241104,130900,152234715,4510,4510,4510,4510,3
|
|
20241104,130800,152221185,4530,4500,4530,4500,137
|
|
20241104,130700,151603535,4500,4500,4500,4500,0
|
|
20241104,130600,151603535,4500,4500,4500,4500,0
|
|
20241104,130500,151603535,4500,4500,4500,4500,0
|
|
20241104,130400,151603535,4500,4500,4500,4500,0
|
|
20241104,130300,151603535,4500,4500,4500,4500,0
|
|
20241104,130200,151603535,4500,4500,4500,4500,0
|
|
20241104,130100,151603535,4500,4500,4500,4500,0
|
|
20241104,130000,151603535,4500,4500,4500,4500,0
|
|
20241104,125900,151603535,4500,4500,4500,4500,0
|
|
20241104,125800,151603535,4500,4500,4500,4500,0
|
|
20241104,125700,151603535,4500,4500,4500,4500,0
|
|
20241104,125600,151603535,4500,4500,4500,4500,0
|
|
20241104,125500,151603535,4500,4500,4500,4500,0
|
|
20241104,125400,151603535,4500,4500,4500,4500,0
|
|
20241104,125300,151603535,4500,4500,4500,4500,13
|
|
20241104,125200,151545035,4510,4510,4510,4510,0
|
|
20241104,125100,151545035,4510,4510,4510,4510,0
|
|
20241104,125000,151545035,4510,4510,4510,4510,0
|
|
20241104,124900,151545035,4510,4510,4510,4510,0
|
|
20241104,124800,151545035,4510,4510,4510,4510,0
|
|
20241104,124700,151545035,4510,4510,4510,4510,0
|
|
20241104,124600,151545035,4510,4510,4510,4510,0
|
|
20241104,124500,151545035,4510,4510,4510,4510,0
|
|
20241104,124400,151545035,4510,4500,4510,4500,331
|
|
20241104,124300,150054425,4500,4500,4500,4500,1
|
|
20241104,124200,150049925,4450,4505,4505,4450,10000
|
|
20241104,124100,105462340,4505,4505,4505,4505,2
|
|
20241104,124000,105453330,4505,4505,4505,4505,1
|
|
20241104,123900,105448825,4505,4500,4505,4500,2
|
|
20241104,123800,105439820,4500,4500,4500,4500,1
|
|
20241104,123700,105435320,4500,4500,4500,4500,6
|
|
20241104,123600,105408320,4500,4500,4500,4500,1
|
|
20241104,123500,105403820,4500,4500,4500,4500,2
|
|
20241104,123400,105394820,4500,4500,4500,4500,1
|
|
20241104,123300,105390320,4500,4500,4500,4500,1
|
|
20241104,123200,105385820,4500,4510,4510,4500,3
|
|
20241104,123100,105372310,4500,4500,4500,4500,2
|
|
20241104,123000,105363310,4500,4500,4500,4500,1
|
|
20241104,122900,105358810,4500,4500,4500,4500,1
|
|
20241104,122800,105354310,4510,4505,4510,4505,3
|
|
20241104,122700,105340790,4505,4510,4510,4505,4
|
|
20241104,122600,105322760,4505,4510,4510,4505,2
|
|
20241104,122500,105313745,4505,4510,4510,4505,18
|
|
20241104,122400,105232570,4505,4510,4510,4505,3
|
|
20241104,122300,105219050,4505,4500,4505,4500,124
|
|
20241104,122200,104660590,4500,4500,4500,4500,0
|
|
20241104,122100,104660590,4500,4500,4500,4500,3
|
|
20241104,122000,104647090,4500,4500,4500,4500,1
|
|
20241104,121900,104642590,4500,4500,4500,4500,2
|
|
20241104,121800,104633590,4500,4500,4500,4500,0
|
|
20241104,121700,104633590,4500,4500,4500,4500,2
|
|
20241104,121600,104624590,4500,4500,4500,4500,2
|
|
20241104,121500,104615590,4500,4500,4500,4500,1
|
|
20241104,121400,104611090,4495,4500,4500,4495,232
|
|
20241104,121300,103568245,4500,4500,4500,4500,2
|
|
20241104,121200,103559245,4505,4495,4505,4495,156
|
|
20241104,121100,102857975,4500,4500,4500,4500,1
|
|
20241104,121000,102853475,4500,4500,4500,4500,1
|
|
20241104,120900,102848975,4500,4500,4500,4500,2
|
|
20241104,120800,102839975,4505,4500,4505,4500,3
|
|
20241104,120700,102826465,4500,4500,4500,4500,4
|
|
20241104,120600,102808465,4500,4500,4500,4500,3
|
|
20241104,120500,102794965,4500,4500,4500,4500,0
|
|
20241104,120400,102794965,4500,4490,4500,4490,10
|
|
20241104,120300,102750055,4500,4500,4500,4500,0
|
|
20241104,120200,102750055,4500,4505,4505,4500,3
|
|
20241104,120100,102736550,4500,4500,4500,4500,2
|
|
20241104,120000,102727550,4505,4505,4505,4505,1
|
|
20241104,115900,102723045,4500,4500,4500,4500,2
|
|
20241104,115800,102714045,4500,4500,4500,4500,2
|
|
20241104,115700,102705045,4510,4495,4510,4485,72
|
|
20241104,115600,102380720,4510,4500,4510,4500,3
|
|
20241104,115500,102367210,4500,4500,4500,4500,2
|
|
20241104,115400,102358210,4510,4500,4510,4500,3
|
|
20241104,115300,102344690,4500,4500,4500,4500,1
|
|
20241104,115200,102340190,4500,4500,4500,4500,2
|
|
20241104,115100,102331190,4500,4500,4500,4500,2
|
|
20241104,115000,102322190,4500,4500,4500,4500,1
|
|
20241104,114900,102317690,4500,4500,4500,4500,2
|
|
20241104,114800,102308690,4500,4500,4500,4500,1
|
|
20241104,114700,102304190,4500,4500,4510,4500,106
|
|
20241104,114600,101827150,4500,4500,4500,4500,1
|
|
20241104,114500,101822650,4500,4500,4500,4500,1
|
|
20241104,114400,101818150,4500,4500,4500,4500,2
|
|
20241104,114300,101809150,4500,4500,4500,4500,1
|
|
20241104,114200,101804650,4500,4500,4500,4500,2
|
|
20241104,114100,101795650,4500,4500,4500,4500,3
|
|
20241104,114000,101782150,4510,4500,4510,4500,366
|
|
20241104,113900,100132105,4500,4500,4500,4500,0
|
|
20241104,113800,100132105,4500,4500,4500,4500,31
|
|
20241104,113700,99992605,4505,4505,4505,4505,0
|
|
20241104,113600,99992605,4505,4505,4505,4505,0
|
|
20241104,113500,99992605,4505,4505,4505,4505,0
|
|
20241104,113400,99992605,4505,4505,4505,4505,0
|
|
20241104,113300,99992605,4505,4500,4505,4500,3
|
|
20241104,113200,99979100,4505,4505,4505,4505,0
|
|
20241104,113100,99979100,4505,4505,4505,4505,2
|
|
20241104,113000,99970090,4480,4500,4500,4480,1499
|
|
20241104,112900,93251340,4490,4500,4505,4490,580
|
|
20241104,112800,90645130,4500,4500,4505,4500,13
|
|
20241104,112700,90586625,4500,4500,4500,4500,0
|
|
20241104,112600,90586625,4500,4500,4500,4500,0
|
|
20241104,112500,90586625,4500,4500,4500,4500,0
|
|
20241104,112400,90586625,4500,4500,4500,4500,0
|
|
20241104,112300,90586625,4500,4500,4500,4500,6
|
|
20241104,112200,90559625,4500,4500,4500,4500,3
|
|
20241104,112100,90546125,4505,4505,4505,4505,0
|
|
20241104,112000,90546125,4505,4500,4505,4500,9
|
|
20241104,111900,90505620,4505,4505,4505,4505,0
|
|
20241104,111800,90505620,4505,4505,4505,4505,0
|
|
20241104,111700,90505620,4505,4505,4505,4505,0
|
|
20241104,111600,90505620,4505,4505,4505,4505,0
|
|
20241104,111500,90505620,4505,4500,4505,4500,1157
|
|
20241104,111400,85299115,4500,4500,4500,4500,0
|
|
20241104,111300,85299115,4500,4500,4500,4500,1
|
|
20241104,111200,85294615,4490,4490,4490,4490,100
|
|
20241104,111100,84845615,4495,4495,4495,4495,0
|
|
20241104,111000,84845615,4495,4495,4495,4495,534
|
|
20241104,110900,82445285,4495,4495,4495,4495,0
|
|
20241104,110800,82445285,4495,4495,4495,4495,0
|
|
20241104,110700,82445285,4495,4495,4495,4495,0
|
|
20241104,110600,82445285,4495,4495,4495,4495,2
|
|
20241104,110500,82436295,4495,4495,4495,4495,0
|
|
20241104,110400,82436295,4495,4495,4495,4495,30
|
|
20241104,110300,82301445,4495,4495,4495,4495,0
|
|
20241104,110200,82301445,4495,4495,4495,4495,0
|
|
20241104,110100,82301445,4495,4495,4495,4495,0
|
|
20241104,110000,82301445,4495,4495,4495,4495,0
|
|
20241104,105900,82301445,4495,4495,4495,4495,0
|
|
20241104,105800,82301445,4495,4495,4495,4495,0
|
|
20241104,105700,82301445,4495,4495,4495,4495,0
|
|
20241104,105600,82301445,4495,4495,4495,4495,0
|
|
20241104,105500,82301445,4495,4495,4495,4495,0
|
|
20241104,105400,82301445,4495,4495,4495,4495,0
|
|
20241104,105300,82301445,4495,4495,4495,4495,0
|
|
20241104,105200,82301445,4495,4495,4495,4495,0
|
|
20241104,105100,82301445,4495,4495,4495,4495,0
|
|
20241104,105000,82301445,4495,4495,4495,4495,200
|
|
20241104,104900,81402445,4495,4495,4495,4495,7
|
|
20241104,104800,81370980,4495,4495,4495,4495,5
|
|
20241104,104700,81348505,4490,4490,4490,4490,0
|
|
20241104,104600,81348505,4490,4490,4490,4490,0
|
|
20241104,104500,81348505,4490,4490,4490,4490,0
|
|
20241104,104400,81348505,4490,4495,4495,4490,483
|
|
20241104,104300,79178420,4495,4495,4495,4495,0
|
|
20241104,104200,79178420,4495,4495,4495,4495,0
|
|
20241104,104100,79178420,4495,4495,4495,4495,0
|
|
20241104,104000,79178420,4495,4495,4495,4495,0
|
|
20241104,103900,79178420,4495,4495,4495,4495,0
|
|
20241104,103800,79178420,4495,4495,4495,4495,0
|
|
20241104,103700,79178420,4495,4495,4495,4495,0
|
|
20241104,103600,79178420,4495,4495,4495,4495,0
|
|
20241104,103500,79178420,4495,4495,4495,4495,0
|
|
20241104,103400,79178420,4495,4490,4495,4490,140
|
|
20241104,103300,78549805,4490,4490,4490,4490,0
|
|
20241104,103200,78549805,4490,4490,4490,4490,0
|
|
20241104,103100,78549805,4490,4490,4490,4490,0
|
|
20241104,103000,78549805,4490,4490,4490,4490,0
|
|
20241104,102900,78549805,4490,4490,4490,4490,0
|
|
20241104,102800,78549805,4490,4490,4490,4490,0
|
|
20241104,102700,78549805,4490,4490,4490,4490,0
|
|
20241104,102600,78549805,4490,4490,4490,4490,0
|
|
20241104,102500,78549805,4490,4490,4490,4490,0
|
|
20241104,102400,78549805,4490,4490,4490,4490,0
|
|
20241104,102300,78549805,4490,4490,4490,4490,0
|
|
20241104,102200,78549805,4490,4490,4490,4490,0
|
|
20241104,102100,78549805,4490,4490,4490,4490,0
|
|
20241104,102000,78549805,4490,4490,4490,4490,0
|
|
20241104,101900,78549805,4490,4490,4490,4490,0
|
|
20241104,101800,78549805,4490,4490,4490,4490,0
|
|
20241104,101700,78549805,4490,4490,4490,4490,0
|
|
20241104,101600,78549805,4490,4490,4490,4490,8
|
|
20241104,101500,78513885,4490,4490,4490,4490,375
|
|
20241104,101400,76830135,4495,4495,4495,4495,0
|
|
20241104,101300,76830135,4495,4495,4495,4495,0
|
|
20241104,101200,76830135,4495,4495,4495,4495,0
|
|
20241104,101100,76830135,4495,4495,4495,4495,0
|
|
20241104,101000,76830135,4495,4495,4495,4495,144
|
|
20241104,100900,76182855,4495,4495,4495,4495,1
|
|
20241104,100800,76178360,4495,4495,4495,4495,1
|
|
20241104,100700,76173865,4490,4490,4490,4490,0
|
|
20241104,100600,76173865,4490,4490,4490,4490,0
|
|
20241104,100500,76173865,4490,4490,4490,4490,2068
|
|
20241104,100400,66888545,4495,4495,4495,4495,0
|
|
20241104,100300,66888545,4495,4495,4495,4495,0
|
|
20241104,100200,66888545,4495,4495,4495,4495,0
|
|
20241104,100100,66888545,4495,4495,4495,4495,22
|
|
20241104,100000,66789655,4495,4495,4495,4495,0
|
|
20241104,095900,66789655,4495,4495,4495,4495,10
|
|
20241104,095800,66744705,4495,4495,4495,4495,0
|
|
20241104,095700,66744705,4495,4495,4495,4495,0
|
|
20241104,095600,66744705,4495,4495,4495,4495,0
|
|
20241104,095500,66744705,4495,4495,4495,4495,0
|
|
20241104,095400,66744705,4495,4495,4495,4495,0
|
|
20241104,095300,66744705,4495,4490,4495,4490,387
|
|
20241104,095200,65007025,4490,4490,4490,4490,0
|
|
20241104,095100,65007025,4490,4490,4490,4490,0
|
|
20241104,095000,65007025,4490,4490,4490,4490,0
|
|
20241104,094900,65007025,4490,4490,4490,4490,0
|
|
20241104,094800,65007025,4490,4490,4490,4490,88
|
|
20241104,094700,64611905,4490,4490,4490,4490,5
|
|
20241104,094600,64589455,4485,4485,4485,4485,502
|
|
20241104,094500,62337985,4485,4485,4485,4485,0
|
|
20241104,094400,62337985,4485,4485,4485,4485,0
|
|
20241104,094300,62337985,4485,4485,4485,4485,0
|
|
20241104,094200,62337985,4485,4485,4485,4485,0
|
|
20241104,094100,62337985,4485,4485,4485,4485,1
|
|
20241104,094000,62333500,4470,4475,4475,4470,200
|
|
20241104,093900,61439395,4470,4470,4470,4470,87
|
|
20241104,093800,61050505,4485,4485,4485,4485,0
|
|
20241104,093700,61050505,4485,4485,4485,4485,0
|
|
20241104,093600,61050505,4485,4485,4485,4485,0
|
|
20241104,093500,61050505,4485,4485,4485,4485,0
|
|
20241104,093400,61050505,4485,4485,4485,4485,15
|
|
20241104,093300,60983230,4485,4485,4485,4485,10
|
|
20241104,093200,60938380,4485,4485,4485,4485,1
|
|
20241104,093100,60933895,4470,4470,4470,4470,0
|
|
20241104,093000,60933895,4470,4480,4480,4470,2461
|
|
20241104,092900,49928565,4510,4510,4510,4510,0
|
|
20241104,092800,49928565,4510,4510,4510,4510,0
|
|
20241104,092700,49928565,4510,4500,4510,4500,93
|
|
20241104,092600,49509345,4510,4510,4510,4510,0
|
|
20241104,092500,49509345,4510,4510,4510,4510,0
|
|
20241104,092400,49509345,4510,4500,4510,4475,105
|
|
20241104,092300,49038875,4510,4500,4510,4500,4
|
|
20241104,092200,49020855,4505,4510,4510,4505,402
|
|
20241104,092100,47207910,4510,4515,4515,4510,11
|
|
20241104,092000,47158250,4510,4510,4510,4510,1
|
|
20241104,091900,47153740,4510,4515,4515,4510,11
|
|
20241104,091800,47104085,4510,4510,4510,4510,2
|
|
20241104,091700,47095065,4505,4505,4505,4505,1
|
|
20241104,091600,47090560,4505,4505,4505,4505,1
|
|
20241104,091500,47086055,4505,4505,4505,4505,2
|
|
20241104,091400,47077045,4505,4505,4505,4505,1
|
|
20241104,091300,47072540,4505,4515,4515,4505,3
|
|
20241104,091200,47059015,4505,4505,4505,4505,1
|
|
20241104,091100,47054510,4515,4505,4515,4505,3
|
|
20241104,091000,47040985,4515,4515,4515,4505,3
|
|
20241104,090900,47027450,4500,4500,4500,4500,514
|
|
20241104,090800,44714450,4500,4500,4500,4500,1
|
|
20241104,090700,44709950,4500,4500,4500,4500,1
|
|
20241104,090600,44705450,4500,4500,4500,4500,703
|
|
20241104,090500,41541950,4500,4500,4500,4500,2
|
|
20241104,090400,41532950,4500,4500,4500,4500,1
|
|
20241104,090300,41528450,4515,4515,4515,4500,18
|
|
20241104,090200,41447195,4500,4500,4500,4500,2
|
|
20241104,090100,41438195,4500,4555,4555,4500,3618
|
|
20241104,090000,25022155,4555,4630,4630,4555,3211
|