598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185500,60575630,2120,2120,2120,2120,2718
|
|
20241105,185400,60575630,2120,2120,2120,2120,0
|
|
20241105,185300,60575630,2120,2120,2120,2120,0
|
|
20241105,185200,60575630,2120,2120,2120,2120,0
|
|
20241105,185100,60575630,2120,2120,2120,2120,0
|
|
20241105,185000,60575630,2120,2120,2120,2120,0
|
|
20241105,184900,60575630,2120,2120,2120,2120,0
|
|
20241105,184800,60575630,2120,2120,2120,2120,0
|
|
20241105,184700,60575630,2120,2120,2120,2120,0
|
|
20241105,184600,60575630,2120,2120,2120,2120,0
|
|
20241105,184500,60575630,2120,2120,2120,2120,0
|
|
20241105,184400,60575630,2120,2120,2120,2120,0
|
|
20241105,184300,60575630,2120,2120,2120,2120,0
|
|
20241105,184200,60575630,2120,2120,2120,2120,0
|
|
20241105,184100,60575630,2120,2120,2120,2120,0
|
|
20241105,184000,60575630,2120,2120,2120,2120,0
|
|
20241105,183900,60575630,2120,2120,2120,2120,0
|
|
20241105,183800,60575630,2120,2120,2120,2120,0
|
|
20241105,183700,60575630,2120,2120,2120,2120,0
|
|
20241105,183600,60575630,2120,2120,2120,2120,0
|
|
20241105,183500,60575630,2120,2120,2120,2120,0
|
|
20241105,183400,60575630,2120,2120,2120,2120,0
|
|
20241105,183300,60575630,2120,2120,2120,2120,0
|
|
20241105,183200,60575630,2120,2120,2120,2120,0
|
|
20241105,183100,60575630,2120,2120,2120,2120,0
|
|
20241105,183000,60575630,2120,2120,2120,2120,0
|
|
20241105,182900,60575630,2120,2120,2120,2120,0
|
|
20241105,182800,60575630,2120,2120,2120,2120,0
|
|
20241105,182700,60575630,2120,2120,2120,2120,0
|
|
20241105,182600,60575630,2120,2120,2120,2120,0
|
|
20241105,182500,60575630,2120,2120,2120,2120,2718
|
|
20241105,182400,60575630,2120,2120,2120,2120,0
|
|
20241105,182300,60575630,2120,2120,2120,2120,0
|
|
20241105,182200,60575630,2120,2120,2120,2120,0
|
|
20241105,182100,60575630,2120,2120,2120,2120,0
|
|
20241105,182000,60575630,2120,2120,2120,2120,0
|
|
20241105,181900,60575630,2120,2120,2120,2120,0
|
|
20241105,181800,60575630,2120,2120,2120,2120,0
|
|
20241105,181700,60575630,2120,2120,2120,2120,0
|
|
20241105,181600,60575630,2120,2120,2120,2120,0
|
|
20241105,181500,60575630,2120,2120,2120,2120,0
|
|
20241105,181400,60575630,2120,2120,2120,2120,0
|
|
20241105,181300,60575630,2120,2120,2120,2120,0
|
|
20241105,181200,60575630,2120,2120,2120,2120,0
|
|
20241105,181100,60575630,2120,2120,2120,2120,0
|
|
20241105,181000,60575630,2120,2120,2120,2120,0
|
|
20241105,180900,60575630,2120,2120,2120,2120,0
|
|
20241105,180800,60575630,2120,2120,2120,2120,0
|
|
20241105,180700,60575630,2120,2120,2120,2120,0
|
|
20241105,180600,60575630,2120,2120,2120,2120,0
|
|
20241105,180500,60575630,2120,2120,2120,2120,0
|
|
20241105,180400,60575630,2120,2120,2120,2120,0
|
|
20241105,180300,60575630,2120,2120,2120,2120,0
|
|
20241105,180200,60575630,2120,2120,2120,2120,0
|
|
20241105,180100,60575630,2120,2120,2120,2120,0
|
|
20241105,180000,60575630,2120,2120,2120,2120,0
|
|
20241105,175900,60575630,2120,2120,2120,2120,0
|
|
20241105,175800,60575630,2120,2120,2120,2120,0
|
|
20241105,175700,60575630,2120,2120,2120,2120,0
|
|
20241105,175600,60575630,2120,2120,2120,2120,0
|
|
20241105,175500,60575630,2120,2120,2120,2120,2718
|
|
20241105,175400,60575630,2120,2120,2120,2120,0
|
|
20241105,175300,60575630,2120,2120,2120,2120,0
|
|
20241105,175200,60575630,2120,2120,2120,2120,0
|
|
20241105,175100,60575630,2120,2120,2120,2120,0
|
|
20241105,175000,60575630,2120,2120,2120,2120,0
|
|
20241105,174900,60575630,2120,2120,2120,2120,0
|
|
20241105,174800,60575630,2120,2120,2120,2120,0
|
|
20241105,174700,60575630,2120,2120,2120,2120,0
|
|
20241105,174600,60575630,2120,2120,2120,2120,0
|
|
20241105,174500,60575630,2120,2120,2120,2120,0
|
|
20241105,174400,60575630,2120,2120,2120,2120,0
|
|
20241105,174300,60575630,2120,2120,2120,2120,0
|
|
20241105,174200,60575630,2120,2120,2120,2120,0
|
|
20241105,174100,60575630,2120,2120,2120,2120,0
|
|
20241105,174000,60575630,2120,2120,2120,2120,0
|
|
20241105,173900,60575630,2120,2120,2120,2120,0
|
|
20241105,173800,60575630,2120,2120,2120,2120,0
|
|
20241105,173700,60575630,2120,2120,2120,2120,0
|
|
20241105,173600,60575630,2120,2120,2120,2120,0
|
|
20241105,173500,60575630,2120,2120,2120,2120,0
|
|
20241105,173400,60575630,2120,2120,2120,2120,0
|
|
20241105,173300,60575630,2120,2120,2120,2120,0
|
|
20241105,173200,60575630,2120,2120,2120,2120,0
|
|
20241105,173100,60575630,2120,2120,2120,2120,0
|
|
20241105,173000,60575630,2120,2120,2120,2120,0
|
|
20241105,172900,60575630,2120,2120,2120,2120,0
|
|
20241105,172800,60575630,2120,2120,2120,2120,0
|
|
20241105,172700,60575630,2120,2120,2120,2120,0
|
|
20241105,172600,60575630,2120,2120,2120,2120,0
|
|
20241105,172500,60575630,2120,2120,2120,2120,2718
|
|
20241105,172400,60575630,2120,2120,2120,2120,0
|
|
20241105,172300,60575630,2120,2120,2120,2120,0
|
|
20241105,172200,60575630,2120,2120,2120,2120,0
|
|
20241105,172100,60575630,2120,2120,2120,2120,0
|
|
20241105,172000,60575630,2120,2120,2120,2120,0
|
|
20241105,171900,60575630,2120,2120,2120,2120,0
|
|
20241105,171800,60575630,2120,2120,2120,2120,0
|
|
20241105,171700,60575630,2120,2120,2120,2120,0
|
|
20241105,171600,60575630,2120,2120,2120,2120,0
|
|
20241105,171500,60575630,2120,2120,2120,2120,0
|
|
20241105,171400,60575630,2120,2120,2120,2120,0
|
|
20241105,171300,60575630,2120,2120,2120,2120,0
|
|
20241105,171200,60575630,2120,2120,2120,2120,0
|
|
20241105,171100,60575630,2120,2120,2120,2120,0
|
|
20241105,171000,60575630,2120,2120,2120,2120,0
|
|
20241105,170900,60575630,2120,2120,2120,2120,0
|
|
20241105,170800,60575630,2120,2120,2120,2120,0
|
|
20241105,170700,60575630,2120,2120,2120,2120,0
|
|
20241105,170600,60575630,2120,2120,2120,2120,0
|
|
20241105,170500,60575630,2120,2120,2120,2120,0
|
|
20241105,170400,60575630,2120,2120,2120,2120,0
|
|
20241105,170300,60575630,2120,2120,2120,2120,0
|
|
20241105,170200,60575630,2120,2120,2120,2120,0
|
|
20241105,170100,60575630,2120,2120,2120,2120,0
|
|
20241105,170000,60575630,2120,2120,2120,2120,0
|
|
20241105,165900,60575630,2120,2120,2120,2120,0
|
|
20241105,165800,60575630,2120,2120,2120,2120,0
|
|
20241105,165700,60575630,2120,2120,2120,2120,0
|
|
20241105,165600,60575630,2120,2120,2120,2120,0
|
|
20241105,165500,60575630,2120,2120,2120,2120,2718
|
|
20241105,165400,60575630,2120,2120,2120,2120,0
|
|
20241105,165300,60575630,2120,2120,2120,2120,0
|
|
20241105,165200,60575630,2120,2120,2120,2120,0
|
|
20241105,165100,60575630,2120,2120,2120,2120,0
|
|
20241105,165000,60575630,2120,2120,2120,2120,0
|
|
20241105,164900,60575630,2120,2120,2120,2120,0
|
|
20241105,164800,60575630,2120,2120,2120,2120,0
|
|
20241105,164700,60575630,2120,2120,2120,2120,0
|
|
20241105,164600,60575630,2120,2120,2120,2120,0
|
|
20241105,164500,60575630,2120,2120,2120,2120,0
|
|
20241105,164400,60575630,2120,2120,2120,2120,0
|
|
20241105,164300,60575630,2120,2120,2120,2120,0
|
|
20241105,164200,60575630,2120,2120,2120,2120,0
|
|
20241105,164100,60575630,2120,2120,2120,2120,0
|
|
20241105,164000,60575630,2120,2120,2120,2120,0
|
|
20241105,163900,60575630,2120,2120,2120,2120,0
|
|
20241105,163800,60575630,2120,2120,2120,2120,0
|
|
20241105,163700,60575630,2120,2120,2120,2120,0
|
|
20241105,163600,60575630,2120,2120,2120,2120,0
|
|
20241105,163500,60575630,2120,2120,2120,2120,0
|
|
20241105,163400,60575630,2120,2120,2120,2120,0
|
|
20241105,163300,60575630,2120,2120,2120,2120,0
|
|
20241105,163200,60575630,2120,2120,2120,2120,0
|
|
20241105,163100,60575630,2120,2120,2120,2120,0
|
|
20241105,163000,60575630,2120,2120,2120,2120,0
|
|
20241105,162900,60575630,2120,2120,2120,2120,0
|
|
20241105,162800,60575630,2120,2120,2120,2120,0
|
|
20241105,162700,60575630,2120,2120,2120,2120,0
|
|
20241105,162600,60575630,2120,2120,2120,2120,0
|
|
20241105,162500,60575630,2120,2120,2120,2120,2718
|
|
20241105,162400,60575630,2120,2120,2120,2120,0
|
|
20241105,162300,60575630,2120,2120,2120,2120,0
|
|
20241105,162200,60575630,2120,2120,2120,2120,0
|
|
20241105,162100,60575630,2120,2120,2120,2120,0
|
|
20241105,162000,60575630,2120,2120,2120,2120,0
|
|
20241105,161900,60575630,2120,2120,2120,2120,0
|
|
20241105,161800,60575630,2120,2120,2120,2120,0
|
|
20241105,161700,60575630,2120,2120,2120,2120,0
|
|
20241105,161600,60575630,2120,2120,2120,2120,0
|
|
20241105,161500,60575630,2120,2120,2120,2120,0
|
|
20241105,161400,60575630,2120,2120,2120,2120,0
|
|
20241105,161300,60575630,2120,2120,2120,2120,0
|
|
20241105,161200,60575630,2120,2120,2120,2120,0
|
|
20241105,161100,60575630,2120,2120,2120,2120,0
|
|
20241105,161000,60575630,2120,2120,2120,2120,0
|
|
20241105,160900,60575630,2120,2120,2120,2120,0
|
|
20241105,160800,60575630,2120,2120,2120,2120,0
|
|
20241105,160700,60575630,2120,2120,2120,2120,0
|
|
20241105,160600,60575630,2120,2120,2120,2120,0
|
|
20241105,160500,60575630,2120,2120,2120,2120,0
|
|
20241105,160400,60575630,2120,2120,2120,2120,0
|
|
20241105,160300,60575630,2120,2120,2120,2120,0
|
|
20241105,160200,60575630,2120,2120,2120,2120,0
|
|
20241105,160100,60575630,2120,2120,2120,2120,0
|
|
20241105,160000,60575630,2120,2120,2120,2120,0
|
|
20241105,155900,60575630,2120,2120,2120,2120,0
|
|
20241105,155800,60575630,2120,2120,2120,2120,0
|
|
20241105,155700,60575630,2120,2120,2120,2120,0
|
|
20241105,155600,60575630,2120,2120,2120,2120,0
|
|
20241105,155500,60575630,2120,2120,2120,2120,2718
|
|
20241105,155400,60575630,2120,2120,2120,2120,0
|
|
20241105,155300,60575630,2120,2120,2120,2120,0
|
|
20241105,155200,60575630,2120,2120,2120,2120,0
|
|
20241105,155100,60575630,2120,2120,2120,2120,0
|
|
20241105,155000,60575630,2120,2120,2120,2120,0
|
|
20241105,154900,60575630,2120,2120,2120,2120,0
|
|
20241105,154800,60575630,2120,2120,2120,2120,0
|
|
20241105,154700,60575630,2120,2120,2120,2120,0
|
|
20241105,154600,60575630,2120,2120,2120,2120,0
|
|
20241105,154500,60575630,2120,2120,2120,2120,0
|
|
20241105,154400,60575630,2120,2120,2120,2120,0
|
|
20241105,154300,60575630,2120,2120,2120,2120,0
|
|
20241105,154200,60575630,2120,2120,2120,2120,0
|
|
20241105,154100,60575630,2120,2120,2120,2120,0
|
|
20241105,154000,60575630,2120,2120,2120,2120,0
|
|
20241105,153900,60575630,2120,2120,2120,2120,0
|
|
20241105,153800,60575630,2120,2120,2120,2120,0
|
|
20241105,153700,60575630,2120,2120,2120,2120,0
|
|
20241105,153600,60575630,2120,2120,2120,2120,0
|
|
20241105,153500,60575630,2120,2120,2120,2120,0
|
|
20241105,153400,60575630,2120,2120,2120,2120,0
|
|
20241105,153300,60575630,2120,2120,2120,2120,0
|
|
20241105,153200,60575630,2120,2120,2120,2120,0
|
|
20241105,153100,60575630,2120,2120,2120,2120,0
|
|
20241105,153000,60575630,2120,2120,2120,2120,2718
|
|
20241105,152900,54813470,2110,2110,2110,2110,0
|
|
20241105,152800,54813470,2110,2110,2110,2110,0
|
|
20241105,152700,54813470,2110,2110,2110,2110,0
|
|
20241105,152600,54813470,2110,2110,2110,2110,0
|
|
20241105,152500,54813470,2110,2110,2110,2110,0
|
|
20241105,152400,54813470,2110,2110,2110,2110,0
|
|
20241105,152300,54813470,2110,2110,2110,2110,0
|
|
20241105,152200,54813470,2110,2110,2110,2110,0
|
|
20241105,152100,54813470,2110,2110,2110,2110,0
|
|
20241105,152000,54813470,2110,2110,2110,2110,0
|
|
20241105,151900,54813470,2110,2110,2110,2110,0
|
|
20241105,151800,54813470,2110,2110,2110,2110,0
|
|
20241105,151700,54813470,2110,2110,2110,2110,0
|
|
20241105,151600,54813470,2110,2110,2110,2110,0
|
|
20241105,151500,54813470,2110,2110,2110,2110,5
|
|
20241105,151400,54802920,2110,2110,2110,2110,6
|
|
20241105,151300,54790260,2110,2110,2110,2110,8
|
|
20241105,151200,54773380,2110,2110,2110,2110,6
|
|
20241105,151100,54760720,2110,2110,2110,2110,7
|
|
20241105,151000,54745950,2110,2110,2110,2110,9
|
|
20241105,150900,54726960,2110,2110,2110,2110,6
|
|
20241105,150800,54714300,2110,2110,2110,2110,9
|
|
20241105,150700,54695310,2110,2110,2110,2110,7
|
|
20241105,150600,54680540,2110,2110,2110,2110,195
|
|
20241105,150500,54269090,2110,2110,2110,2110,9
|
|
20241105,150400,54250100,2110,2110,2110,2110,8
|
|
20241105,150300,54233220,2110,2110,2110,2100,1106
|
|
20241105,150200,51907635,2110,2110,2110,2110,7
|
|
20241105,150100,51892865,2110,2110,2110,2110,5
|
|
20241105,150000,51882315,2105,2105,2105,2105,0
|
|
20241105,145900,51882315,2105,2105,2105,2105,0
|
|
20241105,145800,51882315,2105,2105,2105,2105,60
|
|
20241105,145700,51756015,2105,2105,2105,2105,10
|
|
20241105,145600,51734965,2105,2105,2105,2105,0
|
|
20241105,145500,51734965,2105,2105,2105,2105,0
|
|
20241105,145400,51734965,2105,2105,2105,2105,0
|
|
20241105,145300,51734965,2105,2105,2105,2105,0
|
|
20241105,145200,51734965,2105,2105,2105,2105,0
|
|
20241105,145100,51734965,2105,2105,2105,2105,0
|
|
20241105,145000,51734965,2105,2105,2105,2105,0
|
|
20241105,144900,51734965,2105,2105,2105,2105,0
|
|
20241105,144800,51734965,2105,2105,2105,2105,0
|
|
20241105,144700,51734965,2105,2105,2105,2105,0
|
|
20241105,144600,51734965,2105,2105,2105,2105,0
|
|
20241105,144500,51734965,2105,2105,2105,2105,0
|
|
20241105,144400,51734965,2105,2105,2105,2105,0
|
|
20241105,144300,51734965,2105,2105,2105,2105,2
|
|
20241105,144200,51730755,2110,2110,2110,2110,0
|
|
20241105,144100,51730755,2110,2110,2110,2110,0
|
|
20241105,144000,51730755,2110,2110,2110,2110,0
|
|
20241105,143900,51730755,2110,2110,2110,2110,0
|
|
20241105,143800,51730755,2110,2110,2110,2110,0
|
|
20241105,143700,51730755,2110,2110,2110,2110,0
|
|
20241105,143600,51730755,2110,2110,2110,2110,0
|
|
20241105,143500,51730755,2110,2110,2110,2110,0
|
|
20241105,143400,51730755,2110,2110,2110,2110,0
|
|
20241105,143300,51730755,2110,2110,2110,2110,0
|
|
20241105,143200,51730755,2110,2110,2110,2110,0
|
|
20241105,143100,51730755,2110,2110,2110,2110,0
|
|
20241105,143000,51730755,2110,2110,2110,2110,0
|
|
20241105,142900,51730755,2110,2110,2110,2110,0
|
|
20241105,142800,51730755,2110,2110,2110,2110,1
|
|
20241105,142700,51728645,2100,2100,2100,2100,0
|
|
20241105,142600,51728645,2100,2100,2100,2100,0
|
|
20241105,142500,51728645,2100,2100,2100,2100,0
|
|
20241105,142400,51728645,2100,2100,2100,2100,0
|
|
20241105,142300,51728645,2100,2100,2100,2100,0
|
|
20241105,142200,51728645,2100,2100,2100,2100,332
|
|
20241105,142100,51031445,2110,2110,2110,2110,0
|
|
20241105,142000,51031445,2110,2110,2110,2110,0
|
|
20241105,141900,51031445,2110,2110,2110,2110,0
|
|
20241105,141800,51031445,2110,2110,2110,2110,0
|
|
20241105,141700,51031445,2110,2110,2110,2110,0
|
|
20241105,141600,51031445,2110,2110,2110,2110,0
|
|
20241105,141500,51031445,2110,2110,2110,2110,100
|
|
20241105,141400,50820445,2110,2110,2110,2110,0
|
|
20241105,141300,50820445,2110,2110,2110,2110,0
|
|
20241105,141200,50820445,2110,2110,2110,2110,0
|
|
20241105,141100,50820445,2110,2110,2110,2110,0
|
|
20241105,141000,50820445,2110,2110,2110,2110,10
|
|
20241105,140900,50799345,2110,2110,2110,2110,50
|
|
20241105,140800,50693845,2100,2100,2100,2100,0
|
|
20241105,140700,50693845,2100,2100,2100,2100,0
|
|
20241105,140600,50693845,2100,2100,2100,2100,0
|
|
20241105,140500,50693845,2100,2100,2100,2100,0
|
|
20241105,140400,50693845,2100,2100,2100,2100,0
|
|
20241105,140300,50693845,2100,2100,2100,2100,0
|
|
20241105,140200,50693845,2100,2100,2100,2100,0
|
|
20241105,140100,50693845,2100,2100,2100,2100,3
|
|
20241105,140000,50687545,2100,2100,2100,2100,0
|
|
20241105,135900,50687545,2100,2100,2100,2100,0
|
|
20241105,135800,50687545,2100,2100,2100,2100,0
|
|
20241105,135700,50687545,2100,2100,2100,2100,0
|
|
20241105,135600,50687545,2100,2100,2100,2100,0
|
|
20241105,135500,50687545,2100,2100,2100,2100,0
|
|
20241105,135400,50687545,2100,2100,2100,2100,0
|
|
20241105,135300,50687545,2100,2100,2100,2100,0
|
|
20241105,135200,50687545,2100,2100,2100,2100,0
|
|
20241105,135100,50687545,2100,2100,2100,2100,0
|
|
20241105,135000,50687545,2100,2100,2100,2100,0
|
|
20241105,134900,50687545,2100,2100,2100,2100,0
|
|
20241105,134800,50687545,2100,2100,2100,2100,0
|
|
20241105,134700,50687545,2100,2100,2100,2100,13
|
|
20241105,134600,50660245,2110,2110,2110,2110,0
|
|
20241105,134500,50660245,2110,2110,2110,2110,0
|
|
20241105,134400,50660245,2110,2110,2110,2110,0
|
|
20241105,134300,50660245,2110,2110,2110,2110,0
|
|
20241105,134200,50660245,2110,2110,2110,2110,0
|
|
20241105,134100,50660245,2110,2110,2110,2110,0
|
|
20241105,134000,50660245,2110,2110,2110,2110,0
|
|
20241105,133900,50660245,2110,2110,2110,2110,0
|
|
20241105,133800,50660245,2110,2110,2110,2110,0
|
|
20241105,133700,50660245,2110,2110,2110,2110,0
|
|
20241105,133600,50660245,2110,2110,2110,2110,0
|
|
20241105,133500,50660245,2110,2110,2110,2110,0
|
|
20241105,133400,50660245,2110,2110,2110,2110,5
|
|
20241105,133300,50649695,2110,2110,2110,2110,0
|
|
20241105,133200,50649695,2110,2110,2110,2110,0
|
|
20241105,133100,50649695,2110,2110,2110,2110,0
|
|
20241105,133000,50649695,2110,2110,2110,2110,0
|
|
20241105,132900,50649695,2110,2110,2110,2110,0
|
|
20241105,132800,50649695,2110,2110,2110,2110,0
|
|
20241105,132700,50649695,2110,2110,2110,2110,39
|
|
20241105,132600,50567405,2110,2100,2110,2095,2211
|
|
20241105,132500,45928790,2110,2110,2110,2110,0
|
|
20241105,132400,45928790,2110,2110,2110,2110,0
|
|
20241105,132300,45928790,2110,2110,2110,2110,0
|
|
20241105,132200,45928790,2110,2110,2110,2110,0
|
|
20241105,132100,45928790,2110,2110,2110,2110,50
|
|
20241105,132000,45823290,2110,2110,2110,2110,0
|
|
20241105,131900,45823290,2110,2110,2110,2110,1
|
|
20241105,131800,45821180,2110,2110,2110,2110,1
|
|
20241105,131700,45819070,2110,2110,2110,2110,2
|
|
20241105,131600,45814850,2110,2110,2110,2110,196
|
|
20241105,131500,45401290,2110,2110,2110,2110,1000
|
|
20241105,131400,43291290,2110,2105,2110,2105,500
|
|
20241105,131300,42237105,2105,2105,2105,2105,337
|
|
20241105,131200,41527720,2105,2105,2105,2105,0
|
|
20241105,131100,41527720,2105,2105,2105,2105,5
|
|
20241105,131000,41517195,2105,2105,2105,2105,0
|
|
20241105,130900,41517195,2105,2105,2105,2105,0
|
|
20241105,130800,41517195,2105,2105,2105,2105,0
|
|
20241105,130700,41517195,2105,2105,2105,2105,0
|
|
20241105,130600,41517195,2105,2105,2105,2105,0
|
|
20241105,130500,41517195,2105,2105,2105,2105,5
|
|
20241105,130400,41506670,2105,2105,2105,2105,5
|
|
20241105,130300,41496145,2105,2105,2105,2105,0
|
|
20241105,130200,41496145,2105,2105,2105,2105,360
|
|
20241105,130100,40738345,2100,2100,2100,2100,0
|
|
20241105,130000,40738345,2100,2100,2100,2100,0
|
|
20241105,125900,40738345,2100,2100,2100,2100,0
|
|
20241105,125800,40738345,2100,2100,2100,2100,0
|
|
20241105,125700,40738345,2100,2100,2100,2100,0
|
|
20241105,125600,40738345,2100,2100,2100,2100,0
|
|
20241105,125500,40738345,2100,2100,2100,2100,0
|
|
20241105,125400,40738345,2100,2100,2100,2100,0
|
|
20241105,125300,40738345,2100,2100,2100,2100,22
|
|
20241105,125200,40692145,2105,2105,2105,2105,0
|
|
20241105,125100,40692145,2105,2105,2105,2105,0
|
|
20241105,125000,40692145,2105,2105,2105,2105,0
|
|
20241105,124900,40692145,2105,2105,2105,2105,0
|
|
20241105,124800,40692145,2105,2105,2105,2105,0
|
|
20241105,124700,40692145,2105,2105,2105,2105,0
|
|
20241105,124600,40692145,2105,2105,2105,2105,0
|
|
20241105,124500,40692145,2105,2105,2105,2105,0
|
|
20241105,124400,40692145,2105,2105,2105,2105,0
|
|
20241105,124300,40692145,2105,2105,2105,2105,0
|
|
20241105,124200,40692145,2105,2105,2105,2105,0
|
|
20241105,124100,40692145,2105,2105,2105,2105,0
|
|
20241105,124000,40692145,2105,2105,2105,2105,0
|
|
20241105,123900,40692145,2105,2105,2105,2105,0
|
|
20241105,123800,40692145,2105,2105,2105,2105,0
|
|
20241105,123700,40692145,2105,2105,2105,2105,0
|
|
20241105,123600,40692145,2105,2105,2105,2105,0
|
|
20241105,123500,40692145,2105,2100,2105,2100,1103
|
|
20241105,123400,38375835,2095,2095,2095,2095,0
|
|
20241105,123300,38375835,2095,2095,2095,2095,0
|
|
20241105,123200,38375835,2095,2095,2095,2095,0
|
|
20241105,123100,38375835,2095,2095,2095,2095,0
|
|
20241105,123000,38375835,2095,2095,2095,2095,0
|
|
20241105,122900,38375835,2095,2095,2095,2095,0
|
|
20241105,122800,38375835,2095,2095,2095,2095,0
|
|
20241105,122700,38375835,2095,2095,2095,2095,0
|
|
20241105,122600,38375835,2095,2095,2095,2095,0
|
|
20241105,122500,38375835,2095,2095,2095,2095,0
|
|
20241105,122400,38375835,2095,2095,2095,2095,0
|
|
20241105,122300,38375835,2095,2095,2095,2095,38
|
|
20241105,122200,38296225,2095,2095,2095,2095,0
|
|
20241105,122100,38296225,2095,2095,2095,2095,0
|
|
20241105,122000,38296225,2095,2095,2095,2095,0
|
|
20241105,121900,38296225,2095,2095,2095,2095,0
|
|
20241105,121800,38296225,2095,2095,2095,2095,0
|
|
20241105,121700,38296225,2095,2095,2095,2095,0
|
|
20241105,121600,38296225,2095,2095,2095,2095,0
|
|
20241105,121500,38296225,2095,2095,2095,2095,0
|
|
20241105,121400,38296225,2095,2095,2095,2095,0
|
|
20241105,121300,38296225,2095,2095,2095,2095,0
|
|
20241105,121200,38296225,2095,2095,2095,2095,3
|
|
20241105,121100,38289940,2095,2095,2095,2095,1
|
|
20241105,121000,38287845,2100,2100,2100,2100,0
|
|
20241105,120900,38287845,2100,2100,2100,2100,1
|
|
20241105,120800,38285745,2095,2095,2095,2095,0
|
|
20241105,120700,38285745,2095,2095,2095,2095,0
|
|
20241105,120600,38285745,2095,2095,2095,2095,0
|
|
20241105,120500,38285745,2095,2095,2095,2095,0
|
|
20241105,120400,38285745,2095,2095,2095,2095,48
|
|
20241105,120300,38185185,2090,2090,2090,2090,0
|
|
20241105,120200,38185185,2090,2090,2090,2090,0
|
|
20241105,120100,38185185,2090,2090,2090,2090,0
|
|
20241105,120000,38185185,2090,2090,2090,2090,0
|
|
20241105,115900,38185185,2090,2090,2090,2090,90
|
|
20241105,115800,37997085,2090,2090,2090,2090,100
|
|
20241105,115700,37788085,2095,2095,2095,2095,500
|
|
20241105,115600,36740585,2095,2095,2095,2095,0
|
|
20241105,115500,36740585,2095,2095,2095,2095,0
|
|
20241105,115400,36740585,2095,2095,2095,2095,0
|
|
20241105,115300,36740585,2095,2095,2095,2095,0
|
|
20241105,115200,36740585,2095,2095,2095,2095,0
|
|
20241105,115100,36740585,2095,2095,2095,2095,0
|
|
20241105,115000,36740585,2095,2095,2095,2095,0
|
|
20241105,114900,36740585,2095,2095,2095,2095,0
|
|
20241105,114800,36740585,2095,2095,2095,2095,0
|
|
20241105,114700,36740585,2095,2095,2095,2095,0
|
|
20241105,114600,36740585,2095,2095,2095,2095,0
|
|
20241105,114500,36740585,2095,2095,2095,2095,0
|
|
20241105,114400,36740585,2095,2095,2095,2095,0
|
|
20241105,114300,36740585,2095,2095,2095,2095,3
|
|
20241105,114200,36734300,2095,2095,2095,2095,0
|
|
20241105,114100,36734300,2095,2095,2095,2095,0
|
|
20241105,114000,36734300,2095,2095,2095,2095,0
|
|
20241105,113900,36734300,2095,2095,2095,2095,0
|
|
20241105,113800,36734300,2095,2095,2095,2095,20
|
|
20241105,113700,36692400,2095,2095,2095,2095,0
|
|
20241105,113600,36692400,2095,2095,2095,2095,0
|
|
20241105,113500,36692400,2095,2095,2095,2095,0
|
|
20241105,113400,36692400,2095,2095,2095,2095,0
|
|
20241105,113300,36692400,2095,2095,2095,2095,392
|
|
20241105,113200,35871160,2100,2100,2100,2100,0
|
|
20241105,113100,35871160,2100,2100,2100,2100,1
|
|
20241105,113000,35869060,2095,2095,2095,2095,0
|
|
20241105,112900,35869060,2095,2095,2095,2095,0
|
|
20241105,112800,35869060,2095,2095,2095,2095,0
|
|
20241105,112700,35869060,2095,2095,2095,2095,1
|
|
20241105,112600,35866965,2095,2095,2095,2095,0
|
|
20241105,112500,35866965,2095,2095,2095,2095,0
|
|
20241105,112400,35866965,2095,2095,2095,2095,113
|
|
20241105,112300,35630230,2095,2095,2095,2095,120
|
|
20241105,112200,35378830,2090,2090,2090,2090,0
|
|
20241105,112100,35378830,2090,2090,2090,2090,0
|
|
20241105,112000,35378830,2090,2090,2090,2090,0
|
|
20241105,111900,35378830,2090,2090,2090,2090,0
|
|
20241105,111800,35378830,2090,2090,2090,2090,0
|
|
20241105,111700,35378830,2090,2090,2090,2090,0
|
|
20241105,111600,35378830,2090,2090,2090,2090,0
|
|
20241105,111500,35378830,2090,2090,2090,2090,0
|
|
20241105,111400,35378830,2090,2090,2090,2090,0
|
|
20241105,111300,35378830,2090,2090,2090,2090,0
|
|
20241105,111200,35378830,2090,2090,2090,2090,0
|
|
20241105,111100,35378830,2090,2090,2090,2090,0
|
|
20241105,111000,35378830,2090,2090,2090,2090,0
|
|
20241105,110900,35378830,2090,2090,2090,2090,0
|
|
20241105,110800,35378830,2090,2090,2090,2090,0
|
|
20241105,110700,35378830,2090,2090,2090,2090,0
|
|
20241105,110600,35378830,2090,2090,2090,2090,0
|
|
20241105,110500,35378830,2090,2090,2090,2090,1
|
|
20241105,110400,35376740,2085,2085,2085,2085,0
|
|
20241105,110300,35376740,2085,2085,2085,2085,0
|
|
20241105,110200,35376740,2085,2085,2085,2085,0
|
|
20241105,110100,35376740,2085,2085,2085,2085,0
|
|
20241105,110000,35376740,2085,2085,2085,2085,0
|
|
20241105,105900,35376740,2085,2085,2085,2085,0
|
|
20241105,105800,35376740,2085,2085,2085,2085,400
|
|
20241105,105700,34542740,2080,2080,2080,2080,0
|
|
20241105,105600,34542740,2080,2080,2080,2080,0
|
|
20241105,105500,34542740,2080,2080,2080,2080,0
|
|
20241105,105400,34542740,2080,2080,2080,2080,0
|
|
20241105,105300,34542740,2080,2095,2095,2080,5500
|
|
20241105,105200,23078595,2095,2095,2095,2095,65
|
|
20241105,105100,22942420,2095,2095,2095,2095,2
|
|
20241105,105000,22938230,2090,2090,2090,2090,0
|
|
20241105,104900,22938230,2090,2090,2090,2090,0
|
|
20241105,104800,22938230,2090,2090,2090,2090,1757
|
|
20241105,104700,19266100,2095,2095,2095,2095,243
|
|
20241105,104600,18757015,2095,2095,2095,2095,0
|
|
20241105,104500,18757015,2095,2095,2095,2095,0
|
|
20241105,104400,18757015,2095,2095,2095,2095,0
|
|
20241105,104300,18757015,2095,2095,2095,2095,0
|
|
20241105,104200,18757015,2095,2095,2095,2095,0
|
|
20241105,104100,18757015,2095,2095,2095,2095,301
|
|
20241105,104000,18126420,2095,2095,2095,2095,73
|
|
20241105,103900,17973485,2095,2095,2095,2095,0
|
|
20241105,103800,17973485,2095,2095,2095,2095,0
|
|
20241105,103700,17973485,2095,2095,2095,2095,3
|
|
20241105,103600,17967200,2095,2095,2095,2095,0
|
|
20241105,103500,17967200,2095,2095,2095,2095,1065
|
|
20241105,103400,15736025,2100,2100,2100,2100,0
|
|
20241105,103300,15736025,2100,2100,2100,2100,0
|
|
20241105,103200,15736025,2100,2100,2100,2100,100
|
|
20241105,103100,15526025,2100,2100,2100,2100,0
|
|
20241105,103000,15526025,2100,2100,2100,2100,0
|
|
20241105,102900,15526025,2100,2100,2100,2100,0
|
|
20241105,102800,15526025,2100,2100,2100,2100,2
|
|
20241105,102700,15521825,2095,2095,2095,2095,0
|
|
20241105,102600,15521825,2095,2095,2095,2095,1
|
|
20241105,102500,15519730,2095,2095,2095,2095,0
|
|
20241105,102400,15519730,2095,2095,2095,2095,20
|
|
20241105,102300,15477830,2100,2100,2100,2100,0
|
|
20241105,102200,15477830,2100,2100,2100,2100,0
|
|
20241105,102100,15477830,2100,2100,2100,2100,0
|
|
20241105,102000,15477830,2100,2100,2100,2100,0
|
|
20241105,101900,15477830,2100,2100,2100,2100,0
|
|
20241105,101800,15477830,2100,2100,2100,2100,0
|
|
20241105,101700,15477830,2100,2100,2100,2100,0
|
|
20241105,101600,15477830,2100,2095,2100,2095,50
|
|
20241105,101500,15373075,2095,2095,2095,2095,3
|
|
20241105,101400,15366790,2095,2095,2095,2095,0
|
|
20241105,101300,15366790,2095,2095,2095,2095,0
|
|
20241105,101200,15366790,2095,2095,2095,2095,212
|
|
20241105,101100,14922650,2095,2095,2095,2095,0
|
|
20241105,101000,14922650,2095,2095,2095,2095,0
|
|
20241105,100900,14922650,2095,2095,2095,2095,1
|
|
20241105,100800,14920555,2100,2100,2100,2100,0
|
|
20241105,100700,14920555,2100,2100,2100,2100,0
|
|
20241105,100600,14920555,2100,2100,2100,2100,0
|
|
20241105,100500,14920555,2100,2100,2100,2100,0
|
|
20241105,100400,14920555,2100,2100,2100,2100,20
|
|
20241105,100300,14878555,2100,2100,2100,2095,22
|
|
20241105,100200,14832360,2100,2100,2100,2100,3
|
|
20241105,100100,14826060,2095,2095,2095,2095,3
|
|
20241105,100000,14819775,2095,2095,2095,2095,0
|
|
20241105,095900,14819775,2095,2095,2095,2095,0
|
|
20241105,095800,14819775,2095,2095,2095,2095,0
|
|
20241105,095700,14819775,2095,2095,2095,2095,5
|
|
20241105,095600,14809300,2100,2100,2100,2100,0
|
|
20241105,095500,14809300,2100,2100,2100,2100,0
|
|
20241105,095400,14809300,2100,2100,2100,2100,0
|
|
20241105,095300,14809300,2100,2100,2100,2100,0
|
|
20241105,095200,14809300,2100,2100,2100,2100,0
|
|
20241105,095100,14809300,2100,2100,2100,2100,64
|
|
20241105,095000,14674900,2095,2095,2095,2095,0
|
|
20241105,094900,14674900,2095,2095,2095,2095,22
|
|
20241105,094800,14628810,2100,2100,2100,2100,0
|
|
20241105,094700,14628810,2100,2100,2100,2100,0
|
|
20241105,094600,14628810,2100,2100,2100,2100,0
|
|
20241105,094500,14628810,2100,2100,2100,2100,0
|
|
20241105,094400,14628810,2100,2100,2100,2100,228
|
|
20241105,094300,14150010,2100,2100,2100,2100,22
|
|
20241105,094200,14103810,2100,2100,2100,2100,1
|
|
20241105,094100,14101710,2100,2095,2100,2095,242
|
|
20241105,094000,13593515,2100,2100,2100,2100,239
|
|
20241105,093900,13091615,2100,2100,2100,2100,0
|
|
20241105,093800,13091615,2100,2100,2100,2100,1
|
|
20241105,093700,13089515,2100,2100,2100,2100,1
|
|
20241105,093600,13087415,2100,2100,2100,2100,0
|
|
20241105,093500,13087415,2100,2100,2100,2100,1
|
|
20241105,093400,13085315,2100,2095,2100,2095,2
|
|
20241105,093300,13081120,2095,2095,2095,2095,0
|
|
20241105,093200,13081120,2095,2090,2095,2085,345
|
|
20241105,093100,12360695,2085,2090,2100,2080,1005
|
|
20241105,093000,10264435,2110,2100,2110,2100,70
|
|
20241105,092900,10116945,2110,2110,2110,2110,0
|
|
20241105,092800,10116945,2110,2100,2110,2100,100
|
|
20241105,092700,9906315,2100,2100,2100,2100,0
|
|
20241105,092600,9906315,2100,2100,2100,2100,750
|
|
20241105,092500,8331315,2100,2095,2100,2095,280
|
|
20241105,092400,7744700,2100,2100,2100,2100,0
|
|
20241105,092300,7744700,2100,2100,2100,2100,0
|
|
20241105,092200,7744700,2100,2100,2100,2100,0
|
|
20241105,092100,7744700,2100,2100,2100,2100,0
|
|
20241105,092000,7744700,2100,2085,2100,2085,102
|
|
20241105,091900,7532010,2100,2090,2100,2075,2003
|
|
20241105,091800,3362565,2105,2105,2105,2105,0
|
|
20241105,091700,3362565,2105,2095,2105,2095,3
|
|
20241105,091600,3356270,2090,2090,2090,2090,1
|
|
20241105,091500,3354180,2090,2095,2095,2090,2
|
|
20241105,091400,3349995,2105,2105,2105,2105,0
|
|
20241105,091300,3349995,2105,2105,2105,2105,1
|
|
20241105,091200,3347890,2090,2090,2090,2090,0
|
|
20241105,091100,3347890,2090,2090,2090,2090,235
|
|
20241105,091000,2856740,2100,2100,2100,2100,120
|
|
20241105,090900,2604740,2100,2100,2100,2100,4
|
|
20241105,090800,2596340,2095,2095,2095,2095,484
|
|
20241105,090700,1582360,2095,2095,2095,2095,6
|
|
20241105,090600,1569790,2095,2095,2095,2090,311
|
|
20241105,090500,919780,2090,2095,2095,2090,16
|
|
20241105,090400,886275,2095,2095,2095,2095,5
|
|
20241105,090300,875800,2095,2095,2095,2095,1
|
|
20241105,090200,873705,2100,2100,2100,2100,0
|
|
20241105,090100,873705,2100,2095,2100,2095,175
|
|
20241105,090000,507070,2100,2095,2100,2095,242
|