694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,203100,24615330,2585,2585,2585,2585,481
|
|
20241106,203000,24615330,2585,2585,2585,2585,0
|
|
20241106,202900,24615330,2585,2585,2585,2585,0
|
|
20241106,202800,24615330,2585,2585,2585,2585,0
|
|
20241106,202700,24615330,2585,2585,2585,2585,0
|
|
20241106,202600,24615330,2585,2585,2585,2585,0
|
|
20241106,202500,24615330,2585,2585,2585,2585,0
|
|
20241106,202400,24615330,2585,2585,2585,2585,0
|
|
20241106,202300,24615330,2585,2585,2585,2585,0
|
|
20241106,202200,24615330,2585,2585,2585,2585,0
|
|
20241106,202100,24615330,2585,2585,2585,2585,0
|
|
20241106,202000,24615330,2585,2585,2585,2585,0
|
|
20241106,201900,24615330,2585,2585,2585,2585,0
|
|
20241106,201800,24615330,2585,2585,2585,2585,0
|
|
20241106,201700,24615330,2585,2585,2585,2585,0
|
|
20241106,201600,24615330,2585,2585,2585,2585,0
|
|
20241106,201500,24615330,2585,2585,2585,2585,0
|
|
20241106,201400,24615330,2585,2585,2585,2585,0
|
|
20241106,201300,24615330,2585,2585,2585,2585,0
|
|
20241106,201200,24615330,2585,2585,2585,2585,0
|
|
20241106,201100,24615330,2585,2585,2585,2585,0
|
|
20241106,201000,24615330,2585,2585,2585,2585,0
|
|
20241106,200900,24615330,2585,2585,2585,2585,0
|
|
20241106,200800,24615330,2585,2585,2585,2585,0
|
|
20241106,200700,24615330,2585,2585,2585,2585,0
|
|
20241106,200600,24615330,2585,2585,2585,2585,0
|
|
20241106,200500,24615330,2585,2585,2585,2585,0
|
|
20241106,200400,24615330,2585,2585,2585,2585,0
|
|
20241106,200300,24615330,2585,2585,2585,2585,0
|
|
20241106,200200,24615330,2585,2585,2585,2585,0
|
|
20241106,200100,24615330,2585,2585,2585,2585,481
|
|
20241106,200000,24615330,2585,2585,2585,2585,0
|
|
20241106,195900,24615330,2585,2585,2585,2585,0
|
|
20241106,195800,24615330,2585,2585,2585,2585,0
|
|
20241106,195700,24615330,2585,2585,2585,2585,0
|
|
20241106,195600,24615330,2585,2585,2585,2585,0
|
|
20241106,195500,24615330,2585,2585,2585,2585,0
|
|
20241106,195400,24615330,2585,2585,2585,2585,0
|
|
20241106,195300,24615330,2585,2585,2585,2585,0
|
|
20241106,195200,24615330,2585,2585,2585,2585,0
|
|
20241106,195100,24615330,2585,2585,2585,2585,0
|
|
20241106,195000,24615330,2585,2585,2585,2585,0
|
|
20241106,194900,24615330,2585,2585,2585,2585,0
|
|
20241106,194800,24615330,2585,2585,2585,2585,0
|
|
20241106,194700,24615330,2585,2585,2585,2585,0
|
|
20241106,194600,24615330,2585,2585,2585,2585,0
|
|
20241106,194500,24615330,2585,2585,2585,2585,0
|
|
20241106,194400,24615330,2585,2585,2585,2585,0
|
|
20241106,194300,24615330,2585,2585,2585,2585,0
|
|
20241106,194200,24615330,2585,2585,2585,2585,0
|
|
20241106,194100,24615330,2585,2585,2585,2585,0
|
|
20241106,194000,24615330,2585,2585,2585,2585,0
|
|
20241106,193900,24615330,2585,2585,2585,2585,0
|
|
20241106,193800,24615330,2585,2585,2585,2585,0
|
|
20241106,193700,24615330,2585,2585,2585,2585,0
|
|
20241106,193600,24615330,2585,2585,2585,2585,0
|
|
20241106,193500,24615330,2585,2585,2585,2585,0
|
|
20241106,193400,24615330,2585,2585,2585,2585,0
|
|
20241106,193300,24615330,2585,2585,2585,2585,0
|
|
20241106,193200,24615330,2585,2585,2585,2585,0
|
|
20241106,193100,24615330,2585,2585,2585,2585,481
|
|
20241106,193000,24615330,2585,2585,2585,2585,0
|
|
20241106,192900,24615330,2585,2585,2585,2585,0
|
|
20241106,192800,24615330,2585,2585,2585,2585,0
|
|
20241106,192700,24615330,2585,2585,2585,2585,0
|
|
20241106,192600,24615330,2585,2585,2585,2585,0
|
|
20241106,192500,24615330,2585,2585,2585,2585,0
|
|
20241106,192400,24615330,2585,2585,2585,2585,0
|
|
20241106,192300,24615330,2585,2585,2585,2585,0
|
|
20241106,192200,24615330,2585,2585,2585,2585,0
|
|
20241106,192100,24615330,2585,2585,2585,2585,0
|
|
20241106,192000,24615330,2585,2585,2585,2585,0
|
|
20241106,191900,24615330,2585,2585,2585,2585,0
|
|
20241106,191800,24615330,2585,2585,2585,2585,0
|
|
20241106,191700,24615330,2585,2585,2585,2585,0
|
|
20241106,191600,24615330,2585,2585,2585,2585,0
|
|
20241106,191500,24615330,2585,2585,2585,2585,0
|
|
20241106,191400,24615330,2585,2585,2585,2585,0
|
|
20241106,191300,24615330,2585,2585,2585,2585,0
|
|
20241106,191200,24615330,2585,2585,2585,2585,0
|
|
20241106,191100,24615330,2585,2585,2585,2585,0
|
|
20241106,191000,24615330,2585,2585,2585,2585,0
|
|
20241106,190900,24615330,2585,2585,2585,2585,0
|
|
20241106,190800,24615330,2585,2585,2585,2585,0
|
|
20241106,190700,24615330,2585,2585,2585,2585,0
|
|
20241106,190600,24615330,2585,2585,2585,2585,0
|
|
20241106,190500,24615330,2585,2585,2585,2585,0
|
|
20241106,190400,24615330,2585,2585,2585,2585,0
|
|
20241106,190300,24615330,2585,2585,2585,2585,0
|
|
20241106,190200,24615330,2585,2585,2585,2585,0
|
|
20241106,190100,24615330,2585,2585,2585,2585,481
|
|
20241106,190000,24615330,2585,2585,2585,2585,0
|
|
20241106,185900,24615330,2585,2585,2585,2585,0
|
|
20241106,185800,24615330,2585,2585,2585,2585,0
|
|
20241106,185700,24615330,2585,2585,2585,2585,0
|
|
20241106,185600,24615330,2585,2585,2585,2585,0
|
|
20241106,185500,24615330,2585,2585,2585,2585,0
|
|
20241106,185400,24615330,2585,2585,2585,2585,0
|
|
20241106,185300,24615330,2585,2585,2585,2585,0
|
|
20241106,185200,24615330,2585,2585,2585,2585,0
|
|
20241106,185100,24615330,2585,2585,2585,2585,0
|
|
20241106,185000,24615330,2585,2585,2585,2585,0
|
|
20241106,184900,24615330,2585,2585,2585,2585,0
|
|
20241106,184800,24615330,2585,2585,2585,2585,0
|
|
20241106,184700,24615330,2585,2585,2585,2585,0
|
|
20241106,184600,24615330,2585,2585,2585,2585,0
|
|
20241106,184500,24615330,2585,2585,2585,2585,0
|
|
20241106,184400,24615330,2585,2585,2585,2585,0
|
|
20241106,184300,24615330,2585,2585,2585,2585,0
|
|
20241106,184200,24615330,2585,2585,2585,2585,0
|
|
20241106,184100,24615330,2585,2585,2585,2585,0
|
|
20241106,184000,24615330,2585,2585,2585,2585,0
|
|
20241106,183900,24615330,2585,2585,2585,2585,0
|
|
20241106,183800,24615330,2585,2585,2585,2585,0
|
|
20241106,183700,24615330,2585,2585,2585,2585,0
|
|
20241106,183600,24615330,2585,2585,2585,2585,0
|
|
20241106,183500,24615330,2585,2585,2585,2585,0
|
|
20241106,183400,24615330,2585,2585,2585,2585,0
|
|
20241106,183300,24615330,2585,2585,2585,2585,0
|
|
20241106,183200,24615330,2585,2585,2585,2585,0
|
|
20241106,183100,24615330,2585,2585,2585,2585,481
|
|
20241106,183000,24615330,2585,2585,2585,2585,0
|
|
20241106,182900,24615330,2585,2585,2585,2585,0
|
|
20241106,182800,24615330,2585,2585,2585,2585,0
|
|
20241106,182700,24615330,2585,2585,2585,2585,0
|
|
20241106,182600,24615330,2585,2585,2585,2585,0
|
|
20241106,182500,24615330,2585,2585,2585,2585,0
|
|
20241106,182400,24615330,2585,2585,2585,2585,0
|
|
20241106,182300,24615330,2585,2585,2585,2585,0
|
|
20241106,182200,24615330,2585,2585,2585,2585,0
|
|
20241106,182100,24615330,2585,2585,2585,2585,0
|
|
20241106,182000,24615330,2585,2585,2585,2585,0
|
|
20241106,181900,24615330,2585,2585,2585,2585,0
|
|
20241106,181800,24615330,2585,2585,2585,2585,0
|
|
20241106,181700,24615330,2585,2585,2585,2585,0
|
|
20241106,181600,24615330,2585,2585,2585,2585,0
|
|
20241106,181500,24615330,2585,2585,2585,2585,0
|
|
20241106,181400,24615330,2585,2585,2585,2585,0
|
|
20241106,181300,24615330,2585,2585,2585,2585,0
|
|
20241106,181200,24615330,2585,2585,2585,2585,0
|
|
20241106,181100,24615330,2585,2585,2585,2585,0
|
|
20241106,181000,24615330,2585,2585,2585,2585,0
|
|
20241106,180900,24615330,2585,2585,2585,2585,0
|
|
20241106,180800,24615330,2585,2585,2585,2585,0
|
|
20241106,180700,24615330,2585,2585,2585,2585,0
|
|
20241106,180600,24615330,2585,2585,2585,2585,0
|
|
20241106,180500,24615330,2585,2585,2585,2585,0
|
|
20241106,180400,24615330,2585,2585,2585,2585,0
|
|
20241106,180300,24615330,2585,2585,2585,2585,0
|
|
20241106,180200,24615330,2585,2585,2585,2585,0
|
|
20241106,180100,24615330,2585,2585,2585,2585,481
|
|
20241106,180000,24615330,2585,2585,2585,2585,0
|
|
20241106,175900,24615330,2585,2585,2585,2585,0
|
|
20241106,175800,24615330,2585,2585,2585,2585,0
|
|
20241106,175700,24615330,2585,2585,2585,2585,0
|
|
20241106,175600,24615330,2585,2585,2585,2585,0
|
|
20241106,175500,24615330,2585,2585,2585,2585,0
|
|
20241106,175400,24615330,2585,2585,2585,2585,0
|
|
20241106,175300,24615330,2585,2585,2585,2585,0
|
|
20241106,175200,24615330,2585,2585,2585,2585,0
|
|
20241106,175100,24615330,2585,2585,2585,2585,0
|
|
20241106,175000,24615330,2585,2585,2585,2585,0
|
|
20241106,174900,24615330,2585,2585,2585,2585,0
|
|
20241106,174800,24615330,2585,2585,2585,2585,0
|
|
20241106,174700,24615330,2585,2585,2585,2585,0
|
|
20241106,174600,24615330,2585,2585,2585,2585,0
|
|
20241106,174500,24615330,2585,2585,2585,2585,0
|
|
20241106,174400,24615330,2585,2585,2585,2585,0
|
|
20241106,174300,24615330,2585,2585,2585,2585,0
|
|
20241106,174200,24615330,2585,2585,2585,2585,0
|
|
20241106,174100,24615330,2585,2585,2585,2585,0
|
|
20241106,174000,24615330,2585,2585,2585,2585,0
|
|
20241106,173900,24615330,2585,2585,2585,2585,0
|
|
20241106,173800,24615330,2585,2585,2585,2585,0
|
|
20241106,173700,24615330,2585,2585,2585,2585,0
|
|
20241106,173600,24615330,2585,2585,2585,2585,0
|
|
20241106,173500,24615330,2585,2585,2585,2585,0
|
|
20241106,173400,24615330,2585,2585,2585,2585,0
|
|
20241106,173300,24615330,2585,2585,2585,2585,0
|
|
20241106,173200,24615330,2585,2585,2585,2585,0
|
|
20241106,173100,24615330,2585,2585,2585,2585,481
|
|
20241106,173000,24615330,2585,2585,2585,2585,0
|
|
20241106,172900,24615330,2585,2585,2585,2585,0
|
|
20241106,172800,24615330,2585,2585,2585,2585,0
|
|
20241106,172700,24615330,2585,2585,2585,2585,0
|
|
20241106,172600,24615330,2585,2585,2585,2585,0
|
|
20241106,172500,24615330,2585,2585,2585,2585,0
|
|
20241106,172400,24615330,2585,2585,2585,2585,0
|
|
20241106,172300,24615330,2585,2585,2585,2585,0
|
|
20241106,172200,24615330,2585,2585,2585,2585,0
|
|
20241106,172100,24615330,2585,2585,2585,2585,0
|
|
20241106,172000,24615330,2585,2585,2585,2585,0
|
|
20241106,171900,24615330,2585,2585,2585,2585,0
|
|
20241106,171800,24615330,2585,2585,2585,2585,0
|
|
20241106,171700,24615330,2585,2585,2585,2585,0
|
|
20241106,171600,24615330,2585,2585,2585,2585,0
|
|
20241106,171500,24615330,2585,2585,2585,2585,0
|
|
20241106,171400,24615330,2585,2585,2585,2585,0
|
|
20241106,171300,24615330,2585,2585,2585,2585,0
|
|
20241106,171200,24615330,2585,2585,2585,2585,0
|
|
20241106,171100,24615330,2585,2585,2585,2585,0
|
|
20241106,171000,24615330,2585,2585,2585,2585,0
|
|
20241106,170900,24615330,2585,2585,2585,2585,0
|
|
20241106,170800,24615330,2585,2585,2585,2585,0
|
|
20241106,170700,24615330,2585,2585,2585,2585,0
|
|
20241106,170600,24615330,2585,2585,2585,2585,0
|
|
20241106,170500,24615330,2585,2585,2585,2585,0
|
|
20241106,170400,24615330,2585,2585,2585,2585,0
|
|
20241106,170300,24615330,2585,2585,2585,2585,0
|
|
20241106,170200,24615330,2585,2585,2585,2585,0
|
|
20241106,170100,24615330,2585,2585,2585,2585,481
|
|
20241106,170000,24615330,2585,2585,2585,2585,0
|
|
20241106,165900,24615330,2585,2585,2585,2585,0
|
|
20241106,165800,24615330,2585,2585,2585,2585,0
|
|
20241106,165700,24615330,2585,2585,2585,2585,0
|
|
20241106,165600,24615330,2585,2585,2585,2585,0
|
|
20241106,165500,24615330,2585,2585,2585,2585,0
|
|
20241106,165400,24615330,2585,2585,2585,2585,0
|
|
20241106,165300,24615330,2585,2585,2585,2585,0
|
|
20241106,165200,24615330,2585,2585,2585,2585,0
|
|
20241106,165100,24615330,2585,2585,2585,2585,0
|
|
20241106,165000,24615330,2585,2585,2585,2585,0
|
|
20241106,164900,24615330,2585,2585,2585,2585,0
|
|
20241106,164800,24615330,2585,2585,2585,2585,0
|
|
20241106,164700,24615330,2585,2585,2585,2585,0
|
|
20241106,164600,24615330,2585,2585,2585,2585,0
|
|
20241106,164500,24615330,2585,2585,2585,2585,0
|
|
20241106,164400,24615330,2585,2585,2585,2585,0
|
|
20241106,164300,24615330,2585,2585,2585,2585,0
|
|
20241106,164200,24615330,2585,2585,2585,2585,0
|
|
20241106,164100,24615330,2585,2585,2585,2585,0
|
|
20241106,164000,24615330,2585,2585,2585,2585,0
|
|
20241106,163900,24615330,2585,2585,2585,2585,0
|
|
20241106,163800,24615330,2585,2585,2585,2585,0
|
|
20241106,163700,24615330,2585,2585,2585,2585,0
|
|
20241106,163600,24615330,2585,2585,2585,2585,0
|
|
20241106,163500,24615330,2585,2585,2585,2585,0
|
|
20241106,163400,24615330,2585,2585,2585,2585,0
|
|
20241106,163300,24615330,2585,2585,2585,2585,0
|
|
20241106,163200,24615330,2585,2585,2585,2585,0
|
|
20241106,163100,24615330,2585,2585,2585,2585,481
|
|
20241106,163000,24615330,2585,2585,2585,2585,0
|
|
20241106,162900,24615330,2585,2585,2585,2585,0
|
|
20241106,162800,24615330,2585,2585,2585,2585,0
|
|
20241106,162700,24615330,2585,2585,2585,2585,0
|
|
20241106,162600,24615330,2585,2585,2585,2585,0
|
|
20241106,162500,24615330,2585,2585,2585,2585,0
|
|
20241106,162400,24615330,2585,2585,2585,2585,0
|
|
20241106,162300,24615330,2585,2585,2585,2585,0
|
|
20241106,162200,24615330,2585,2585,2585,2585,0
|
|
20241106,162100,24615330,2585,2585,2585,2585,0
|
|
20241106,162000,24615330,2585,2585,2585,2585,0
|
|
20241106,161900,24615330,2585,2585,2585,2585,0
|
|
20241106,161800,24615330,2585,2585,2585,2585,0
|
|
20241106,161700,24615330,2585,2585,2585,2585,0
|
|
20241106,161600,24615330,2585,2585,2585,2585,0
|
|
20241106,161500,24615330,2585,2585,2585,2585,0
|
|
20241106,161400,24615330,2585,2585,2585,2585,0
|
|
20241106,161300,24615330,2585,2585,2585,2585,0
|
|
20241106,161200,24615330,2585,2585,2585,2585,0
|
|
20241106,161100,24615330,2585,2585,2585,2585,0
|
|
20241106,161000,24615330,2585,2585,2585,2585,0
|
|
20241106,160900,24615330,2585,2585,2585,2585,0
|
|
20241106,160800,24615330,2585,2585,2585,2585,0
|
|
20241106,160700,24615330,2585,2585,2585,2585,0
|
|
20241106,160600,24615330,2585,2585,2585,2585,0
|
|
20241106,160500,24615330,2585,2585,2585,2585,0
|
|
20241106,160400,24615330,2585,2585,2585,2585,0
|
|
20241106,160300,24615330,2585,2585,2585,2585,0
|
|
20241106,160200,24615330,2585,2585,2585,2585,0
|
|
20241106,160100,24615330,2585,2585,2585,2585,481
|
|
20241106,160000,24615330,2585,2585,2585,2585,0
|
|
20241106,155900,24615330,2585,2585,2585,2585,0
|
|
20241106,155800,24615330,2585,2585,2585,2585,0
|
|
20241106,155700,24615330,2585,2585,2585,2585,0
|
|
20241106,155600,24615330,2585,2585,2585,2585,0
|
|
20241106,155500,24615330,2585,2585,2585,2585,0
|
|
20241106,155400,24615330,2585,2585,2585,2585,0
|
|
20241106,155300,24615330,2585,2585,2585,2585,0
|
|
20241106,155200,24615330,2585,2585,2585,2585,0
|
|
20241106,155100,24615330,2585,2585,2585,2585,0
|
|
20241106,155000,24615330,2585,2585,2585,2585,0
|
|
20241106,154900,24615330,2585,2585,2585,2585,0
|
|
20241106,154800,24615330,2585,2585,2585,2585,0
|
|
20241106,154700,24615330,2585,2585,2585,2585,0
|
|
20241106,154600,24615330,2585,2585,2585,2585,0
|
|
20241106,154500,24615330,2585,2585,2585,2585,0
|
|
20241106,154400,24615330,2585,2585,2585,2585,0
|
|
20241106,154300,24615330,2585,2585,2585,2585,0
|
|
20241106,154200,24615330,2585,2585,2585,2585,0
|
|
20241106,154100,24615330,2585,2585,2585,2585,0
|
|
20241106,154000,24615330,2585,2585,2585,2585,0
|
|
20241106,153900,24615330,2585,2585,2585,2585,0
|
|
20241106,153800,24615330,2585,2585,2585,2585,0
|
|
20241106,153700,24615330,2585,2585,2585,2585,0
|
|
20241106,153600,24615330,2585,2585,2585,2585,0
|
|
20241106,153500,24615330,2585,2585,2585,2585,0
|
|
20241106,153400,24615330,2585,2585,2585,2585,0
|
|
20241106,153300,24615330,2585,2585,2585,2585,0
|
|
20241106,153200,24615330,2585,2585,2585,2585,0
|
|
20241106,153100,24615330,2585,2585,2585,2585,481
|
|
20241106,153000,24615330,2585,2585,2585,2585,481
|
|
20241106,152900,23371945,2570,2570,2570,2570,0
|
|
20241106,152800,23371945,2570,2570,2570,2570,0
|
|
20241106,152700,23371945,2570,2570,2570,2570,0
|
|
20241106,152600,23371945,2570,2570,2570,2570,0
|
|
20241106,152500,23371945,2570,2570,2570,2570,0
|
|
20241106,152400,23371945,2570,2570,2570,2570,0
|
|
20241106,152300,23371945,2570,2570,2570,2570,0
|
|
20241106,152200,23371945,2570,2570,2570,2570,0
|
|
20241106,152100,23371945,2570,2570,2570,2570,0
|
|
20241106,152000,23371945,2570,2570,2570,2570,0
|
|
20241106,151900,23371945,2570,2570,2570,2570,10
|
|
20241106,151800,23346245,2570,2540,2570,2540,212
|
|
20241106,151700,22802850,2550,2550,2550,2550,0
|
|
20241106,151600,22802850,2550,2550,2550,2550,0
|
|
20241106,151500,22802850,2550,2550,2550,2550,0
|
|
20241106,151400,22802850,2550,2550,2550,2550,0
|
|
20241106,151300,22802850,2550,2550,2550,2550,0
|
|
20241106,151200,22802850,2550,2550,2550,2550,0
|
|
20241106,151100,22802850,2550,2550,2550,2550,0
|
|
20241106,151000,22802850,2550,2550,2550,2550,0
|
|
20241106,150900,22802850,2550,2550,2550,2550,0
|
|
20241106,150800,22802850,2550,2550,2550,2550,0
|
|
20241106,150700,22802850,2550,2550,2550,2550,0
|
|
20241106,150600,22802850,2550,2550,2550,2550,0
|
|
20241106,150500,22802850,2550,2550,2550,2550,0
|
|
20241106,150400,22802850,2550,2550,2550,2550,0
|
|
20241106,150300,22802850,2550,2550,2550,2550,1
|
|
20241106,150200,22800300,2545,2545,2545,2545,0
|
|
20241106,150100,22800300,2545,2545,2545,2545,0
|
|
20241106,150000,22800300,2545,2545,2545,2545,0
|
|
20241106,145900,22800300,2545,2545,2545,2545,0
|
|
20241106,145800,22800300,2545,2545,2545,2545,0
|
|
20241106,145700,22800300,2545,2545,2545,2545,0
|
|
20241106,145600,22800300,2545,2545,2545,2545,1
|
|
20241106,145500,22797755,2550,2550,2550,2550,0
|
|
20241106,145400,22797755,2550,2550,2550,2550,0
|
|
20241106,145300,22797755,2550,2540,2550,2540,12
|
|
20241106,145200,22767265,2525,2525,2525,2525,2
|
|
20241106,145100,22762215,2545,2545,2545,2545,0
|
|
20241106,145000,22762215,2545,2545,2545,2545,0
|
|
20241106,144900,22762215,2545,2545,2545,2545,0
|
|
20241106,144800,22762215,2545,2545,2545,2545,0
|
|
20241106,144700,22762215,2545,2545,2545,2545,0
|
|
20241106,144600,22762215,2545,2545,2545,2545,0
|
|
20241106,144500,22762215,2545,2545,2545,2545,1
|
|
20241106,144400,22759670,2545,2545,2545,2545,4
|
|
20241106,144300,22749490,2545,2545,2545,2545,2
|
|
20241106,144200,22744400,2565,2565,2565,2565,0
|
|
20241106,144100,22744400,2565,2565,2565,2565,0
|
|
20241106,144000,22744400,2565,2565,2565,2565,0
|
|
20241106,143900,22744400,2565,2565,2565,2565,0
|
|
20241106,143800,22744400,2565,2565,2565,2565,0
|
|
20241106,143700,22744400,2565,2565,2565,2565,0
|
|
20241106,143600,22744400,2565,2565,2565,2565,0
|
|
20241106,143500,22744400,2565,2565,2565,2565,1
|
|
20241106,143400,22741835,2560,2540,2560,2540,25
|
|
20241106,143300,22678050,2525,2525,2525,2525,0
|
|
20241106,143200,22678050,2525,2525,2525,2525,216
|
|
20241106,143100,22132650,2540,2540,2540,2540,0
|
|
20241106,143000,22132650,2540,2540,2540,2540,0
|
|
20241106,142900,22132650,2540,2540,2540,2540,0
|
|
20241106,142800,22132650,2540,2540,2540,2540,0
|
|
20241106,142700,22132650,2540,2540,2540,2540,0
|
|
20241106,142600,22132650,2540,2540,2540,2540,0
|
|
20241106,142500,22132650,2540,2540,2540,2540,4
|
|
20241106,142400,22122490,2535,2535,2535,2535,0
|
|
20241106,142300,22122490,2535,2535,2535,2535,0
|
|
20241106,142200,22122490,2535,2535,2535,2535,0
|
|
20241106,142100,22122490,2535,2535,2535,2535,0
|
|
20241106,142000,22122490,2535,2535,2535,2535,50
|
|
20241106,141900,21995740,2530,2530,2530,2530,0
|
|
20241106,141800,21995740,2530,2530,2530,2530,0
|
|
20241106,141700,21995740,2530,2530,2530,2530,0
|
|
20241106,141600,21995740,2530,2530,2530,2530,0
|
|
20241106,141500,21995740,2530,2530,2530,2530,0
|
|
20241106,141400,21995740,2530,2530,2530,2530,3
|
|
20241106,141300,21988150,2560,2560,2560,2560,0
|
|
20241106,141200,21988150,2560,2560,2560,2560,0
|
|
20241106,141100,21988150,2560,2560,2560,2560,0
|
|
20241106,141000,21988150,2560,2560,2560,2560,0
|
|
20241106,140900,21988150,2560,2560,2560,2560,0
|
|
20241106,140800,21988150,2560,2560,2560,2560,0
|
|
20241106,140700,21988150,2560,2560,2560,2560,0
|
|
20241106,140600,21988150,2560,2560,2560,2560,0
|
|
20241106,140500,21988150,2560,2560,2560,2560,0
|
|
20241106,140400,21988150,2560,2560,2560,2560,0
|
|
20241106,140300,21988150,2560,2560,2560,2560,0
|
|
20241106,140200,21988150,2560,2560,2560,2560,0
|
|
20241106,140100,21988150,2560,2560,2560,2560,0
|
|
20241106,140000,21988150,2560,2560,2560,2560,0
|
|
20241106,135900,21988150,2560,2560,2560,2560,0
|
|
20241106,135800,21988150,2560,2560,2560,2560,0
|
|
20241106,135700,21988150,2560,2560,2560,2560,5
|
|
20241106,135600,21975350,2560,2560,2560,2560,0
|
|
20241106,135500,21975350,2560,2560,2560,2560,0
|
|
20241106,135400,21975350,2560,2560,2560,2560,0
|
|
20241106,135300,21975350,2560,2560,2560,2560,0
|
|
20241106,135200,21975350,2560,2560,2560,2560,0
|
|
20241106,135100,21975350,2560,2555,2560,2555,15
|
|
20241106,135000,21937020,2555,2555,2555,2555,0
|
|
20241106,134900,21937020,2555,2555,2555,2555,0
|
|
20241106,134800,21937020,2555,2555,2555,2555,0
|
|
20241106,134700,21937020,2555,2555,2555,2555,0
|
|
20241106,134600,21937020,2555,2555,2555,2555,0
|
|
20241106,134500,21937020,2555,2555,2555,2555,0
|
|
20241106,134400,21937020,2555,2555,2555,2555,0
|
|
20241106,134300,21937020,2555,2555,2555,2555,0
|
|
20241106,134200,21937020,2555,2555,2555,2555,0
|
|
20241106,134100,21937020,2555,2555,2555,2555,0
|
|
20241106,134000,21937020,2555,2555,2555,2555,1
|
|
20241106,133900,21934465,2560,2560,2560,2560,0
|
|
20241106,133800,21934465,2560,2560,2560,2560,0
|
|
20241106,133700,21934465,2560,2560,2560,2560,0
|
|
20241106,133600,21934465,2560,2560,2560,2560,0
|
|
20241106,133500,21934465,2560,2560,2560,2560,0
|
|
20241106,133400,21934465,2560,2560,2560,2560,0
|
|
20241106,133300,21934465,2560,2560,2560,2560,0
|
|
20241106,133200,21934465,2560,2560,2560,2560,0
|
|
20241106,133100,21934465,2560,2560,2560,2560,0
|
|
20241106,133000,21934465,2560,2560,2560,2560,0
|
|
20241106,132900,21934465,2560,2560,2560,2560,0
|
|
20241106,132800,21934465,2560,2560,2560,2560,0
|
|
20241106,132700,21934465,2560,2560,2560,2560,0
|
|
20241106,132600,21934465,2560,2560,2560,2560,0
|
|
20241106,132500,21934465,2560,2560,2560,2560,0
|
|
20241106,132400,21934465,2560,2560,2560,2560,0
|
|
20241106,132300,21934465,2560,2560,2560,2560,0
|
|
20241106,132200,21934465,2560,2560,2560,2560,0
|
|
20241106,132100,21934465,2560,2560,2560,2560,1
|
|
20241106,132000,21931905,2555,2555,2555,2555,0
|
|
20241106,131900,21931905,2555,2555,2555,2555,0
|
|
20241106,131800,21931905,2555,2555,2555,2555,0
|
|
20241106,131700,21931905,2555,2555,2555,2555,0
|
|
20241106,131600,21931905,2555,2555,2555,2555,0
|
|
20241106,131500,21931905,2555,2560,2560,2555,2
|
|
20241106,131400,21926790,2565,2570,2570,2565,2
|
|
20241106,131300,21921655,2570,2570,2570,2570,0
|
|
20241106,131200,21921655,2570,2570,2570,2570,0
|
|
20241106,131100,21921655,2570,2540,2570,2540,100
|
|
20241106,131000,21665470,2530,2530,2530,2530,12
|
|
20241106,130900,21635110,2570,2510,2570,2510,502
|
|
20241106,130800,20349830,2510,2510,2510,2510,9
|
|
20241106,130700,20327240,2515,2515,2515,2515,0
|
|
20241106,130600,20327240,2515,2515,2515,2515,0
|
|
20241106,130500,20327240,2515,2515,2515,2515,0
|
|
20241106,130400,20327240,2515,2515,2515,2515,0
|
|
20241106,130300,20327240,2515,2515,2515,2515,0
|
|
20241106,130200,20327240,2515,2515,2515,2515,0
|
|
20241106,130100,20327240,2515,2515,2515,2515,0
|
|
20241106,130000,20327240,2515,2515,2515,2515,0
|
|
20241106,125900,20327240,2515,2515,2515,2515,0
|
|
20241106,125800,20327240,2515,2515,2515,2515,0
|
|
20241106,125700,20327240,2515,2515,2515,2515,1
|
|
20241106,125600,20324725,2510,2510,2510,2510,0
|
|
20241106,125500,20324725,2510,2510,2510,2510,0
|
|
20241106,125400,20324725,2510,2510,2510,2510,0
|
|
20241106,125300,20324725,2510,2510,2510,2510,0
|
|
20241106,125200,20324725,2510,2510,2510,2510,0
|
|
20241106,125100,20324725,2510,2510,2510,2510,0
|
|
20241106,125000,20324725,2510,2510,2510,2510,0
|
|
20241106,124900,20324725,2510,2510,2510,2510,0
|
|
20241106,124800,20324725,2510,2510,2510,2510,0
|
|
20241106,124700,20324725,2510,2510,2510,2510,0
|
|
20241106,124600,20324725,2510,2510,2510,2510,0
|
|
20241106,124500,20324725,2510,2510,2510,2510,21
|
|
20241106,124400,20272015,2515,2515,2515,2515,0
|
|
20241106,124300,20272015,2515,2515,2515,2515,1
|
|
20241106,124200,20269500,2510,2510,2510,2510,0
|
|
20241106,124100,20269500,2510,2510,2510,2510,0
|
|
20241106,124000,20269500,2510,2510,2510,2510,0
|
|
20241106,123900,20269500,2510,2510,2510,2510,0
|
|
20241106,123800,20269500,2510,2510,2510,2510,0
|
|
20241106,123700,20269500,2510,2510,2510,2510,10
|
|
20241106,123600,20244400,2510,2500,2510,2475,439
|
|
20241106,123500,19147570,2500,2505,2505,2500,605
|
|
20241106,123400,17632260,2510,2515,2515,2510,377
|
|
20241106,123300,16685965,2510,2510,2510,2510,0
|
|
20241106,123200,16685965,2510,2510,2510,2510,0
|
|
20241106,123100,16685965,2510,2515,2515,2510,400
|
|
20241106,123000,15681285,2520,2530,2530,2520,31
|
|
20241106,122900,15603080,2530,2530,2530,2530,0
|
|
20241106,122800,15603080,2530,2535,2535,2530,13
|
|
20241106,122700,15570180,2535,2535,2535,2535,3
|
|
20241106,122600,15562575,2540,2540,2540,2540,0
|
|
20241106,122500,15562575,2540,2540,2540,2540,0
|
|
20241106,122400,15562575,2540,2540,2540,2540,0
|
|
20241106,122300,15562575,2540,2540,2540,2540,1
|
|
20241106,122200,15560035,2520,2520,2520,2520,0
|
|
20241106,122100,15560035,2520,2520,2520,2520,0
|
|
20241106,122000,15560035,2520,2520,2520,2520,110
|
|
20241106,121900,15282835,2520,2520,2520,2520,0
|
|
20241106,121800,15282835,2520,2520,2520,2520,1
|
|
20241106,121700,15280315,2520,2525,2540,2520,20
|
|
20241106,121600,15229705,2520,2520,2520,2520,0
|
|
20241106,121500,15229705,2520,2520,2520,2520,15
|
|
20241106,121400,15191905,2520,2520,2520,2520,0
|
|
20241106,121300,15191905,2520,2520,2520,2520,0
|
|
20241106,121200,15191905,2520,2520,2520,2520,5
|
|
20241106,121100,15179305,2525,2545,2545,2525,102
|
|
20241106,121000,14920660,2550,2550,2550,2550,0
|
|
20241106,120900,14920660,2550,2550,2550,2550,0
|
|
20241106,120800,14920660,2550,2550,2550,2550,0
|
|
20241106,120700,14920660,2550,2550,2550,2550,0
|
|
20241106,120600,14920660,2550,2550,2550,2550,0
|
|
20241106,120500,14920660,2550,2550,2550,2550,0
|
|
20241106,120400,14920660,2550,2550,2550,2550,0
|
|
20241106,120300,14920660,2550,2550,2550,2550,0
|
|
20241106,120200,14920660,2550,2550,2550,2550,0
|
|
20241106,120100,14920660,2550,2550,2550,2550,0
|
|
20241106,120000,14920660,2550,2550,2550,2550,0
|
|
20241106,115900,14920660,2550,2550,2550,2550,0
|
|
20241106,115800,14920660,2550,2550,2550,2550,2
|
|
20241106,115700,14915560,2535,2540,2540,2530,327
|
|
20241106,115600,14086625,2540,2550,2550,2540,23
|
|
20241106,115500,14028130,2550,2550,2550,2550,400
|
|
20241106,115400,13008130,2555,2555,2555,2555,0
|
|
20241106,115300,13008130,2555,2550,2555,2550,2
|
|
20241106,115200,13003025,2575,2575,2575,2575,0
|
|
20241106,115100,13003025,2575,2555,2575,2555,20
|
|
20241106,115000,12951745,2550,2550,2550,2550,1
|
|
20241106,114900,12949195,2540,2540,2540,2540,0
|
|
20241106,114800,12949195,2540,2540,2540,2540,0
|
|
20241106,114700,12949195,2540,2540,2540,2540,0
|
|
20241106,114600,12949195,2540,2540,2540,2540,0
|
|
20241106,114500,12949195,2540,2540,2540,2540,0
|
|
20241106,114400,12949195,2540,2540,2540,2540,0
|
|
20241106,114300,12949195,2540,2540,2540,2540,0
|
|
20241106,114200,12949195,2540,2540,2540,2540,0
|
|
20241106,114100,12949195,2540,2540,2540,2540,32
|
|
20241106,114000,12867915,2540,2540,2540,2540,24
|
|
20241106,113900,12806955,2550,2550,2550,2550,0
|
|
20241106,113800,12806955,2550,2550,2550,2550,0
|
|
20241106,113700,12806955,2550,2550,2550,2550,27
|
|
20241106,113600,12738105,2555,2555,2555,2555,0
|
|
20241106,113500,12738105,2555,2560,2560,2555,17
|
|
20241106,113400,12694665,2555,2555,2555,2555,0
|
|
20241106,113300,12694665,2555,2555,2555,2555,0
|
|
20241106,113200,12694665,2555,2555,2555,2555,0
|
|
20241106,113100,12694665,2555,2555,2555,2555,0
|
|
20241106,113000,12694665,2555,2555,2555,2555,0
|
|
20241106,112900,12694665,2555,2555,2555,2555,0
|
|
20241106,112800,12694665,2555,2550,2555,2550,35
|
|
20241106,112700,12605410,2560,2560,2560,2560,16
|
|
20241106,112600,12564450,2580,2580,2580,2580,0
|
|
20241106,112500,12564450,2580,2575,2580,2575,2
|
|
20241106,112400,12559295,2560,2560,2560,2560,50
|
|
20241106,112300,12431295,2580,2580,2580,2580,0
|
|
20241106,112200,12431295,2580,2580,2580,2580,0
|
|
20241106,112100,12431295,2580,2580,2580,2580,0
|
|
20241106,112000,12431295,2580,2580,2580,2580,0
|
|
20241106,111900,12431295,2580,2580,2580,2580,0
|
|
20241106,111800,12431295,2580,2580,2580,2570,56
|
|
20241106,111700,12287340,2590,2590,2590,2590,0
|
|
20241106,111600,12287340,2590,2590,2590,2590,0
|
|
20241106,111500,12287340,2590,2590,2590,2590,0
|
|
20241106,111400,12287340,2590,2590,2590,2590,0
|
|
20241106,111300,12287340,2590,2590,2590,2590,0
|
|
20241106,111200,12287340,2590,2590,2590,2590,0
|
|
20241106,111100,12287340,2590,2590,2590,2590,0
|
|
20241106,111000,12287340,2590,2590,2590,2590,0
|
|
20241106,110900,12287340,2590,2590,2590,2590,0
|
|
20241106,110800,12287340,2590,2590,2590,2590,0
|
|
20241106,110700,12287340,2590,2590,2590,2590,0
|
|
20241106,110600,12287340,2590,2590,2590,2590,0
|
|
20241106,110500,12287340,2590,2590,2590,2590,0
|
|
20241106,110400,12287340,2590,2590,2590,2590,0
|
|
20241106,110300,12287340,2590,2590,2590,2590,0
|
|
20241106,110200,12287340,2590,2590,2590,2590,0
|
|
20241106,110100,12287340,2590,2590,2590,2590,0
|
|
20241106,110000,12287340,2590,2590,2590,2590,0
|
|
20241106,105900,12287340,2590,2590,2590,2590,0
|
|
20241106,105800,12287340,2590,2590,2590,2590,0
|
|
20241106,105700,12287340,2590,2590,2590,2590,0
|
|
20241106,105600,12287340,2590,2590,2590,2590,0
|
|
20241106,105500,12287340,2590,2590,2590,2590,1
|
|
20241106,105400,12284750,2585,2585,2585,2585,0
|
|
20241106,105300,12284750,2585,2585,2585,2585,0
|
|
20241106,105200,12284750,2585,2585,2585,2585,1
|
|
20241106,105100,12282165,2585,2585,2585,2585,0
|
|
20241106,105000,12282165,2585,2585,2585,2585,0
|
|
20241106,104900,12282165,2585,2585,2585,2585,0
|
|
20241106,104800,12282165,2585,2585,2585,2585,0
|
|
20241106,104700,12282165,2585,2585,2585,2585,1
|
|
20241106,104600,12279580,2580,2580,2580,2580,0
|
|
20241106,104500,12279580,2580,2580,2580,2580,29
|
|
20241106,104400,12204760,2585,2585,2585,2585,30
|
|
20241106,104300,12127210,2570,2570,2570,2570,0
|
|
20241106,104200,12127210,2570,2570,2570,2570,0
|
|
20241106,104100,12127210,2570,2570,2570,2570,7
|
|
20241106,104000,12109220,2570,2570,2570,2570,0
|
|
20241106,103900,12109220,2570,2570,2570,2570,0
|
|
20241106,103800,12109220,2570,2570,2570,2570,0
|
|
20241106,103700,12109220,2570,2570,2570,2560,25
|
|
20241106,103600,12045200,2560,2545,2560,2545,75
|
|
20241106,103500,11853845,2560,2560,2560,2560,0
|
|
20241106,103400,11853845,2560,2560,2560,2560,0
|
|
20241106,103300,11853845,2560,2560,2560,2560,0
|
|
20241106,103200,11853845,2560,2560,2560,2560,180
|
|
20241106,103100,11393045,2565,2565,2565,2565,31
|
|
20241106,103000,11313530,2570,2570,2570,2570,0
|
|
20241106,102900,11313530,2570,2570,2570,2570,0
|
|
20241106,102800,11313530,2570,2575,2575,2570,41
|
|
20241106,102700,11208045,2580,2580,2580,2580,0
|
|
20241106,102600,11208045,2580,2580,2580,2580,0
|
|
20241106,102500,11208045,2580,2580,2580,2580,0
|
|
20241106,102400,11208045,2580,2580,2580,2580,0
|
|
20241106,102300,11208045,2580,2580,2580,2580,1
|
|
20241106,102200,11205465,2580,2580,2580,2580,0
|
|
20241106,102100,11205465,2580,2580,2580,2580,0
|
|
20241106,102000,11205465,2580,2580,2580,2580,0
|
|
20241106,101900,11205465,2580,2580,2580,2580,0
|
|
20241106,101800,11205465,2580,2580,2580,2580,1
|
|
20241106,101700,11202885,2585,2585,2585,2585,2
|
|
20241106,101600,11197715,2585,2585,2585,2585,0
|
|
20241106,101500,11197715,2585,2585,2585,2585,0
|
|
20241106,101400,11197715,2585,2585,2585,2585,1
|
|
20241106,101300,11195130,2595,2595,2595,2595,0
|
|
20241106,101200,11195130,2595,2595,2595,2595,0
|
|
20241106,101100,11195130,2595,2585,2595,2585,2
|
|
20241106,101000,11189950,2595,2595,2595,2595,0
|
|
20241106,100900,11189950,2595,2595,2595,2595,0
|
|
20241106,100800,11189950,2595,2595,2595,2595,0
|
|
20241106,100700,11189950,2595,2585,2595,2585,3
|
|
20241106,100600,11182180,2595,2595,2595,2595,0
|
|
20241106,100500,11182180,2595,2595,2595,2595,0
|
|
20241106,100400,11182180,2595,2595,2595,2595,0
|
|
20241106,100300,11182180,2595,2595,2595,2595,0
|
|
20241106,100200,11182180,2595,2595,2595,2595,0
|
|
20241106,100100,11182180,2595,2595,2595,2595,0
|
|
20241106,100000,11182180,2595,2595,2595,2595,0
|
|
20241106,095900,11182180,2595,2595,2595,2595,0
|
|
20241106,095800,11182180,2595,2595,2595,2595,0
|
|
20241106,095700,11182180,2595,2595,2595,2595,0
|
|
20241106,095600,11182180,2595,2595,2595,2595,2
|
|
20241106,095500,11176990,2590,2590,2595,2590,3
|
|
20241106,095400,11169215,2595,2595,2595,2595,0
|
|
20241106,095300,11169215,2595,2595,2595,2595,0
|
|
20241106,095200,11169215,2595,2595,2595,2595,0
|
|
20241106,095100,11169215,2595,2595,2595,2595,0
|
|
20241106,095000,11169215,2595,2595,2595,2595,0
|
|
20241106,094900,11169215,2595,2595,2595,2595,0
|
|
20241106,094800,11169215,2595,2595,2595,2595,0
|
|
20241106,094700,11169215,2595,2580,2595,2570,201
|
|
20241106,094600,10652005,2590,2590,2590,2590,0
|
|
20241106,094500,10652005,2590,2590,2590,2590,0
|
|
20241106,094400,10652005,2590,2590,2590,2590,0
|
|
20241106,094300,10652005,2590,2590,2590,2590,0
|
|
20241106,094200,10652005,2590,2590,2590,2590,73
|
|
20241106,094100,10462935,2585,2585,2585,2585,0
|
|
20241106,094000,10462935,2585,2580,2585,2580,39
|
|
20241106,093900,10362310,2580,2580,2580,2580,0
|
|
20241106,093800,10362310,2580,2580,2580,2580,0
|
|
20241106,093700,10362310,2580,2585,2585,2580,200
|
|
20241106,093600,9846095,2590,2595,2595,2590,16
|
|
20241106,093500,9804650,2600,2595,2600,2595,8
|
|
20241106,093400,9783875,2600,2600,2600,2600,0
|
|
20241106,093300,9783875,2600,2600,2600,2600,24
|
|
20241106,093200,9721475,2605,2605,2605,2605,0
|
|
20241106,093100,9721475,2605,2605,2605,2605,2
|
|
20241106,093000,9716265,2605,2605,2605,2605,0
|
|
20241106,092900,9716265,2605,2610,2610,2605,3
|
|
20241106,092800,9708445,2605,2610,2610,2605,270
|
|
20241106,092700,9005085,2605,2605,2605,2605,10
|
|
20241106,092600,8979035,2605,2605,2605,2605,52
|
|
20241106,092500,8843575,2605,2605,2605,2605,0
|
|
20241106,092400,8843575,2605,2595,2605,2595,4
|
|
20241106,092300,8833175,2595,2600,2600,2595,10
|
|
20241106,092200,8807200,2600,2595,2600,2595,241
|
|
20241106,092100,8181175,2595,2585,2595,2585,35
|
|
20241106,092000,8090440,2580,2575,2580,2575,150
|
|
20241106,091900,7703880,2575,2575,2575,2575,0
|
|
20241106,091800,7703880,2575,2575,2575,2575,5
|
|
20241106,091700,7691005,2570,2575,2575,2570,21
|
|
20241106,091600,7637000,2575,2575,2575,2575,15
|
|
20241106,091500,7598375,2570,2570,2570,2570,10
|
|
20241106,091400,7572675,2560,2560,2560,2560,443
|
|
20241106,091300,6438595,2560,2560,2560,2560,0
|
|
20241106,091200,6438595,2560,2560,2560,2560,0
|
|
20241106,091100,6438595,2560,2560,2560,2560,0
|
|
20241106,091000,6438595,2560,2560,2560,2560,1
|
|
20241106,090900,6436035,2545,2545,2545,2545,172
|
|
20241106,090800,5998295,2545,2545,2545,2545,99
|
|
20241106,090700,5746340,2545,2550,2550,2545,1729
|
|
20241106,090600,1341330,2555,2555,2555,2555,17
|
|
20241106,090500,1297895,2560,2560,2560,2560,100
|
|
20241106,090400,1041895,2560,2560,2560,2560,0
|
|
20241106,090300,1041895,2560,2560,2560,2560,0
|
|
20241106,090200,1041895,2560,2560,2560,2560,66
|
|
20241106,090100,872935,2585,2575,2590,2575,217
|
|
20241106,090000,312775,2570,2560,2570,2560,107
|