634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193100,242234615,2500,2500,2500,2500,4408
|
|
20241107,193000,242234615,2500,2500,2500,2500,0
|
|
20241107,192900,242234615,2500,2500,2500,2500,0
|
|
20241107,192800,242234615,2500,2500,2500,2500,0
|
|
20241107,192700,242234615,2500,2500,2500,2500,0
|
|
20241107,192600,242234615,2500,2500,2500,2500,0
|
|
20241107,192500,242234615,2500,2500,2500,2500,0
|
|
20241107,192400,242234615,2500,2500,2500,2500,0
|
|
20241107,192300,242234615,2500,2500,2500,2500,0
|
|
20241107,192200,242234615,2500,2500,2500,2500,0
|
|
20241107,192100,242234615,2500,2500,2500,2500,0
|
|
20241107,192000,242234615,2500,2500,2500,2500,0
|
|
20241107,191900,242234615,2500,2500,2500,2500,0
|
|
20241107,191800,242234615,2500,2500,2500,2500,0
|
|
20241107,191700,242234615,2500,2500,2500,2500,0
|
|
20241107,191600,242234615,2500,2500,2500,2500,0
|
|
20241107,191500,242234615,2500,2500,2500,2500,0
|
|
20241107,191400,242234615,2500,2500,2500,2500,0
|
|
20241107,191300,242234615,2500,2500,2500,2500,0
|
|
20241107,191200,242234615,2500,2500,2500,2500,0
|
|
20241107,191100,242234615,2500,2500,2500,2500,0
|
|
20241107,191000,242234615,2500,2500,2500,2500,0
|
|
20241107,190900,242234615,2500,2500,2500,2500,0
|
|
20241107,190800,242234615,2500,2500,2500,2500,0
|
|
20241107,190700,242234615,2500,2500,2500,2500,0
|
|
20241107,190600,242234615,2500,2500,2500,2500,0
|
|
20241107,190500,242234615,2500,2500,2500,2500,0
|
|
20241107,190400,242234615,2500,2500,2500,2500,0
|
|
20241107,190300,242234615,2500,2500,2500,2500,0
|
|
20241107,190200,242234615,2500,2500,2500,2500,0
|
|
20241107,190100,242234615,2500,2500,2500,2500,4408
|
|
20241107,190000,242234615,2500,2500,2500,2500,0
|
|
20241107,185900,242234615,2500,2500,2500,2500,0
|
|
20241107,185800,242234615,2500,2500,2500,2500,0
|
|
20241107,185700,242234615,2500,2500,2500,2500,0
|
|
20241107,185600,242234615,2500,2500,2500,2500,0
|
|
20241107,185500,242234615,2500,2500,2500,2500,0
|
|
20241107,185400,242234615,2500,2500,2500,2500,0
|
|
20241107,185300,242234615,2500,2500,2500,2500,0
|
|
20241107,185200,242234615,2500,2500,2500,2500,0
|
|
20241107,185100,242234615,2500,2500,2500,2500,0
|
|
20241107,185000,242234615,2500,2500,2500,2500,0
|
|
20241107,184900,242234615,2500,2500,2500,2500,0
|
|
20241107,184800,242234615,2500,2500,2500,2500,0
|
|
20241107,184700,242234615,2500,2500,2500,2500,0
|
|
20241107,184600,242234615,2500,2500,2500,2500,0
|
|
20241107,184500,242234615,2500,2500,2500,2500,0
|
|
20241107,184400,242234615,2500,2500,2500,2500,0
|
|
20241107,184300,242234615,2500,2500,2500,2500,0
|
|
20241107,184200,242234615,2500,2500,2500,2500,0
|
|
20241107,184100,242234615,2500,2500,2500,2500,0
|
|
20241107,184000,242234615,2500,2500,2500,2500,0
|
|
20241107,183900,242234615,2500,2500,2500,2500,0
|
|
20241107,183800,242234615,2500,2500,2500,2500,0
|
|
20241107,183700,242234615,2500,2500,2500,2500,0
|
|
20241107,183600,242234615,2500,2500,2500,2500,0
|
|
20241107,183500,242234615,2500,2500,2500,2500,0
|
|
20241107,183400,242234615,2500,2500,2500,2500,0
|
|
20241107,183300,242234615,2500,2500,2500,2500,0
|
|
20241107,183200,242234615,2500,2500,2500,2500,0
|
|
20241107,183100,242234615,2500,2500,2500,2500,4408
|
|
20241107,183000,242234615,2500,2500,2500,2500,0
|
|
20241107,182900,242234615,2500,2500,2500,2500,0
|
|
20241107,182800,242234615,2500,2500,2500,2500,0
|
|
20241107,182700,242234615,2500,2500,2500,2500,0
|
|
20241107,182600,242234615,2500,2500,2500,2500,0
|
|
20241107,182500,242234615,2500,2500,2500,2500,0
|
|
20241107,182400,242234615,2500,2500,2500,2500,0
|
|
20241107,182300,242234615,2500,2500,2500,2500,0
|
|
20241107,182200,242234615,2500,2500,2500,2500,0
|
|
20241107,182100,242234615,2500,2500,2500,2500,0
|
|
20241107,182000,242234615,2500,2500,2500,2500,0
|
|
20241107,181900,242234615,2500,2500,2500,2500,0
|
|
20241107,181800,242234615,2500,2500,2500,2500,0
|
|
20241107,181700,242234615,2500,2500,2500,2500,0
|
|
20241107,181600,242234615,2500,2500,2500,2500,0
|
|
20241107,181500,242234615,2500,2500,2500,2500,0
|
|
20241107,181400,242234615,2500,2500,2500,2500,0
|
|
20241107,181300,242234615,2500,2500,2500,2500,0
|
|
20241107,181200,242234615,2500,2500,2500,2500,0
|
|
20241107,181100,242234615,2500,2500,2500,2500,0
|
|
20241107,181000,242234615,2500,2500,2500,2500,0
|
|
20241107,180900,242234615,2500,2500,2500,2500,0
|
|
20241107,180800,242234615,2500,2500,2500,2500,0
|
|
20241107,180700,242234615,2500,2500,2500,2500,0
|
|
20241107,180600,242234615,2500,2500,2500,2500,0
|
|
20241107,180500,242234615,2500,2500,2500,2500,0
|
|
20241107,180400,242234615,2500,2500,2500,2500,0
|
|
20241107,180300,242234615,2500,2500,2500,2500,0
|
|
20241107,180200,242234615,2500,2500,2500,2500,0
|
|
20241107,180100,242234615,2500,2500,2500,2500,4408
|
|
20241107,180000,242234615,2500,2500,2500,2500,0
|
|
20241107,175900,242234615,2500,2500,2500,2500,0
|
|
20241107,175800,242234615,2500,2500,2500,2500,0
|
|
20241107,175700,242234615,2500,2500,2500,2500,0
|
|
20241107,175600,242234615,2500,2500,2500,2500,0
|
|
20241107,175500,242234615,2500,2500,2500,2500,0
|
|
20241107,175400,242234615,2500,2500,2500,2500,0
|
|
20241107,175300,242234615,2500,2500,2500,2500,0
|
|
20241107,175200,242234615,2500,2500,2500,2500,0
|
|
20241107,175100,242234615,2500,2500,2500,2500,0
|
|
20241107,175000,242234615,2500,2500,2500,2500,0
|
|
20241107,174900,242234615,2500,2500,2500,2500,0
|
|
20241107,174800,242234615,2500,2500,2500,2500,0
|
|
20241107,174700,242234615,2500,2500,2500,2500,0
|
|
20241107,174600,242234615,2500,2500,2500,2500,0
|
|
20241107,174500,242234615,2500,2500,2500,2500,0
|
|
20241107,174400,242234615,2500,2500,2500,2500,0
|
|
20241107,174300,242234615,2500,2500,2500,2500,0
|
|
20241107,174200,242234615,2500,2500,2500,2500,0
|
|
20241107,174100,242234615,2500,2500,2500,2500,0
|
|
20241107,174000,242234615,2500,2500,2500,2500,0
|
|
20241107,173900,242234615,2500,2500,2500,2500,0
|
|
20241107,173800,242234615,2500,2500,2500,2500,0
|
|
20241107,173700,242234615,2500,2500,2500,2500,0
|
|
20241107,173600,242234615,2500,2500,2500,2500,0
|
|
20241107,173500,242234615,2500,2500,2500,2500,0
|
|
20241107,173400,242234615,2500,2500,2500,2500,0
|
|
20241107,173300,242234615,2500,2500,2500,2500,0
|
|
20241107,173200,242234615,2500,2500,2500,2500,0
|
|
20241107,173100,242234615,2500,2500,2500,2500,4408
|
|
20241107,173000,242234615,2500,2500,2500,2500,0
|
|
20241107,172900,242234615,2500,2500,2500,2500,0
|
|
20241107,172800,242234615,2500,2500,2500,2500,0
|
|
20241107,172700,242234615,2500,2500,2500,2500,0
|
|
20241107,172600,242234615,2500,2500,2500,2500,0
|
|
20241107,172500,242234615,2500,2500,2500,2500,0
|
|
20241107,172400,242234615,2500,2500,2500,2500,0
|
|
20241107,172300,242234615,2500,2500,2500,2500,0
|
|
20241107,172200,242234615,2500,2500,2500,2500,0
|
|
20241107,172100,242234615,2500,2500,2500,2500,0
|
|
20241107,172000,242234615,2500,2500,2500,2500,0
|
|
20241107,171900,242234615,2500,2500,2500,2500,0
|
|
20241107,171800,242234615,2500,2500,2500,2500,0
|
|
20241107,171700,242234615,2500,2500,2500,2500,0
|
|
20241107,171600,242234615,2500,2500,2500,2500,0
|
|
20241107,171500,242234615,2500,2500,2500,2500,0
|
|
20241107,171400,242234615,2500,2500,2500,2500,0
|
|
20241107,171300,242234615,2500,2500,2500,2500,0
|
|
20241107,171200,242234615,2500,2500,2500,2500,0
|
|
20241107,171100,242234615,2500,2500,2500,2500,0
|
|
20241107,171000,242234615,2500,2500,2500,2500,0
|
|
20241107,170900,242234615,2500,2500,2500,2500,0
|
|
20241107,170800,242234615,2500,2500,2500,2500,0
|
|
20241107,170700,242234615,2500,2500,2500,2500,0
|
|
20241107,170600,242234615,2500,2500,2500,2500,0
|
|
20241107,170500,242234615,2500,2500,2500,2500,0
|
|
20241107,170400,242234615,2500,2500,2500,2500,0
|
|
20241107,170300,242234615,2500,2500,2500,2500,0
|
|
20241107,170200,242234615,2500,2500,2500,2500,0
|
|
20241107,170100,242234615,2500,2500,2500,2500,4408
|
|
20241107,170000,242234615,2500,2500,2500,2500,0
|
|
20241107,165900,242234615,2500,2500,2500,2500,0
|
|
20241107,165800,242234615,2500,2500,2500,2500,0
|
|
20241107,165700,242234615,2500,2500,2500,2500,0
|
|
20241107,165600,242234615,2500,2500,2500,2500,0
|
|
20241107,165500,242234615,2500,2500,2500,2500,0
|
|
20241107,165400,242234615,2500,2500,2500,2500,0
|
|
20241107,165300,242234615,2500,2500,2500,2500,0
|
|
20241107,165200,242234615,2500,2500,2500,2500,0
|
|
20241107,165100,242234615,2500,2500,2500,2500,0
|
|
20241107,165000,242234615,2500,2500,2500,2500,0
|
|
20241107,164900,242234615,2500,2500,2500,2500,0
|
|
20241107,164800,242234615,2500,2500,2500,2500,0
|
|
20241107,164700,242234615,2500,2500,2500,2500,0
|
|
20241107,164600,242234615,2500,2500,2500,2500,0
|
|
20241107,164500,242234615,2500,2500,2500,2500,0
|
|
20241107,164400,242234615,2500,2500,2500,2500,0
|
|
20241107,164300,242234615,2500,2500,2500,2500,0
|
|
20241107,164200,242234615,2500,2500,2500,2500,0
|
|
20241107,164100,242234615,2500,2500,2500,2500,0
|
|
20241107,164000,242234615,2500,2500,2500,2500,0
|
|
20241107,163900,242234615,2500,2500,2500,2500,0
|
|
20241107,163800,242234615,2500,2500,2500,2500,0
|
|
20241107,163700,242234615,2500,2500,2500,2500,0
|
|
20241107,163600,242234615,2500,2500,2500,2500,0
|
|
20241107,163500,242234615,2500,2500,2500,2500,0
|
|
20241107,163400,242234615,2500,2500,2500,2500,0
|
|
20241107,163300,242234615,2500,2500,2500,2500,0
|
|
20241107,163200,242234615,2500,2500,2500,2500,0
|
|
20241107,163100,242234615,2500,2500,2500,2500,4408
|
|
20241107,163000,242234615,2500,2500,2500,2500,0
|
|
20241107,162900,242234615,2500,2500,2500,2500,0
|
|
20241107,162800,242234615,2500,2500,2500,2500,0
|
|
20241107,162700,242234615,2500,2500,2500,2500,0
|
|
20241107,162600,242234615,2500,2500,2500,2500,0
|
|
20241107,162500,242234615,2500,2500,2500,2500,0
|
|
20241107,162400,242234615,2500,2500,2500,2500,0
|
|
20241107,162300,242234615,2500,2500,2500,2500,0
|
|
20241107,162200,242234615,2500,2500,2500,2500,0
|
|
20241107,162100,242234615,2500,2500,2500,2500,0
|
|
20241107,162000,242234615,2500,2500,2500,2500,0
|
|
20241107,161900,242234615,2500,2500,2500,2500,0
|
|
20241107,161800,242234615,2500,2500,2500,2500,0
|
|
20241107,161700,242234615,2500,2500,2500,2500,0
|
|
20241107,161600,242234615,2500,2500,2500,2500,0
|
|
20241107,161500,242234615,2500,2500,2500,2500,0
|
|
20241107,161400,242234615,2500,2500,2500,2500,0
|
|
20241107,161300,242234615,2500,2500,2500,2500,0
|
|
20241107,161200,242234615,2500,2500,2500,2500,0
|
|
20241107,161100,242234615,2500,2500,2500,2500,0
|
|
20241107,161000,242234615,2500,2500,2500,2500,0
|
|
20241107,160900,242234615,2500,2500,2500,2500,0
|
|
20241107,160800,242234615,2500,2500,2500,2500,0
|
|
20241107,160700,242234615,2500,2500,2500,2500,0
|
|
20241107,160600,242234615,2500,2500,2500,2500,0
|
|
20241107,160500,242234615,2500,2500,2500,2500,0
|
|
20241107,160400,242234615,2500,2500,2500,2500,0
|
|
20241107,160300,242234615,2500,2500,2500,2500,0
|
|
20241107,160200,242234615,2500,2500,2500,2500,0
|
|
20241107,160100,242234615,2500,2500,2500,2500,4408
|
|
20241107,160000,242234615,2500,2500,2500,2500,0
|
|
20241107,155900,242234615,2500,2500,2500,2500,0
|
|
20241107,155800,242234615,2500,2500,2500,2500,0
|
|
20241107,155700,242234615,2500,2500,2500,2500,0
|
|
20241107,155600,242234615,2500,2500,2500,2500,0
|
|
20241107,155500,242234615,2500,2500,2500,2500,0
|
|
20241107,155400,242234615,2500,2500,2500,2500,0
|
|
20241107,155300,242234615,2500,2500,2500,2500,0
|
|
20241107,155200,242234615,2500,2500,2500,2500,0
|
|
20241107,155100,242234615,2500,2500,2500,2500,0
|
|
20241107,155000,242234615,2500,2500,2500,2500,0
|
|
20241107,154900,242234615,2500,2500,2500,2500,0
|
|
20241107,154800,242234615,2500,2500,2500,2500,0
|
|
20241107,154700,242234615,2500,2500,2500,2500,0
|
|
20241107,154600,242234615,2500,2500,2500,2500,0
|
|
20241107,154500,242234615,2500,2500,2500,2500,0
|
|
20241107,154400,242234615,2500,2500,2500,2500,0
|
|
20241107,154300,242234615,2500,2500,2500,2500,0
|
|
20241107,154200,242234615,2500,2500,2500,2500,0
|
|
20241107,154100,242234615,2500,2500,2500,2500,0
|
|
20241107,154000,242234615,2500,2500,2500,2500,0
|
|
20241107,153900,242234615,2500,2500,2500,2500,0
|
|
20241107,153800,242234615,2500,2500,2500,2500,0
|
|
20241107,153700,242234615,2500,2500,2500,2500,0
|
|
20241107,153600,242234615,2500,2500,2500,2500,0
|
|
20241107,153500,242234615,2500,2500,2500,2500,0
|
|
20241107,153400,242234615,2500,2500,2500,2500,0
|
|
20241107,153300,242234615,2500,2500,2500,2500,0
|
|
20241107,153200,242234615,2500,2500,2500,2500,0
|
|
20241107,153100,242234615,2500,2500,2500,2500,4408
|
|
20241107,153000,242234615,2500,2500,2500,2500,4408
|
|
20241107,152900,231214615,2505,2505,2505,2505,0
|
|
20241107,152800,231214615,2505,2505,2505,2505,0
|
|
20241107,152700,231214615,2505,2505,2505,2505,0
|
|
20241107,152600,231214615,2505,2505,2505,2505,0
|
|
20241107,152500,231214615,2505,2505,2505,2505,0
|
|
20241107,152400,231214615,2505,2505,2505,2505,0
|
|
20241107,152300,231214615,2505,2505,2505,2505,0
|
|
20241107,152200,231214615,2505,2505,2505,2505,0
|
|
20241107,152100,231214615,2505,2505,2505,2505,0
|
|
20241107,152000,231214615,2505,2505,2505,2505,0
|
|
20241107,151900,231214615,2505,2495,2505,2495,3555
|
|
20241107,151800,222320345,2495,2490,2495,2485,996
|
|
20241107,151700,219840340,2495,2485,2495,2485,458
|
|
20241107,151600,218702150,2495,2495,2495,2495,3
|
|
20241107,151500,218694665,2485,2500,2500,2485,207
|
|
20241107,151400,218180150,2500,2480,2500,2480,1020
|
|
20241107,151300,215650150,2500,2500,2500,2480,1015
|
|
20241107,151200,213132650,2500,2490,2500,2480,1527
|
|
20241107,151100,209334260,2480,2490,2490,2480,1912
|
|
20241107,151000,204591590,2500,2500,2500,2500,0
|
|
20241107,150900,204591590,2500,2500,2500,2500,7
|
|
20241107,150800,204574090,2500,2500,2500,2490,26
|
|
20241107,150700,204509170,2500,2500,2500,2500,11
|
|
20241107,150600,204481670,2500,2500,2500,2500,4
|
|
20241107,150500,204471670,2500,2500,2500,2500,0
|
|
20241107,150400,204471670,2500,2500,2500,2500,0
|
|
20241107,150300,204471670,2500,2500,2500,2500,0
|
|
20241107,150200,204471670,2500,2500,2500,2500,0
|
|
20241107,150100,204471670,2500,2500,2500,2500,0
|
|
20241107,150000,204471670,2500,2500,2500,2500,18
|
|
20241107,145900,204426670,2500,2500,2500,2500,0
|
|
20241107,145800,204426670,2500,2500,2500,2500,3
|
|
20241107,145700,204419170,2500,2500,2500,2500,15
|
|
20241107,145600,204381670,2495,2500,2500,2495,5
|
|
20241107,145500,204369175,2500,2500,2500,2500,0
|
|
20241107,145400,204369175,2500,2500,2500,2500,200
|
|
20241107,145300,203869175,2500,2500,2500,2500,103
|
|
20241107,145200,203611675,2500,2500,2500,2500,100
|
|
20241107,145100,203361675,2500,2500,2500,2500,0
|
|
20241107,145000,203361675,2500,2495,2500,2495,255
|
|
20241107,144900,202725425,2495,2485,2495,2480,34
|
|
20241107,144800,202640955,2495,2495,2495,2495,0
|
|
20241107,144700,202640955,2495,2495,2495,2495,0
|
|
20241107,144600,202640955,2495,2480,2495,2480,2006
|
|
20241107,144500,197665910,2475,2480,2480,2475,1501
|
|
20241107,144400,193943435,2495,2495,2495,2495,1
|
|
20241107,144300,193940940,2485,2490,2490,2485,1000
|
|
20241107,144200,191455425,2500,2500,2500,2500,0
|
|
20241107,144100,191455425,2500,2500,2500,2500,11
|
|
20241107,144000,191427925,2500,2500,2500,2500,0
|
|
20241107,143900,191427925,2500,2495,2500,2495,2199
|
|
20241107,143800,185941260,2485,2500,2500,2485,2500
|
|
20241107,143700,179720765,2510,2510,2510,2510,0
|
|
20241107,143600,179720765,2510,2510,2510,2510,0
|
|
20241107,143500,179720765,2510,2510,2510,2510,1
|
|
20241107,143400,179718255,2500,2500,2500,2500,1
|
|
20241107,143300,179715755,2510,2510,2510,2510,0
|
|
20241107,143200,179715755,2510,2510,2510,2510,0
|
|
20241107,143100,179715755,2510,2510,2510,2510,100
|
|
20241107,143000,179464755,2510,2510,2510,2510,0
|
|
20241107,142900,179464755,2510,2505,2510,2505,204
|
|
20241107,142800,178953715,2505,2505,2505,2505,75
|
|
20241107,142700,178765840,2510,2510,2510,2510,0
|
|
20241107,142600,178765840,2510,2510,2510,2510,0
|
|
20241107,142500,178765840,2510,2510,2510,2510,0
|
|
20241107,142400,178765840,2510,2510,2510,2510,0
|
|
20241107,142300,178765840,2510,2510,2510,2510,0
|
|
20241107,142200,178765840,2510,2510,2510,2510,0
|
|
20241107,142100,178765840,2510,2510,2510,2510,1
|
|
20241107,142000,178763330,2505,2505,2505,2505,0
|
|
20241107,141900,178763330,2505,2505,2505,2505,0
|
|
20241107,141800,178763330,2505,2505,2505,2505,1
|
|
20241107,141700,178760825,2515,2515,2515,2515,0
|
|
20241107,141600,178760825,2515,2515,2515,2515,0
|
|
20241107,141500,178760825,2515,2515,2515,2515,4
|
|
20241107,141400,178750765,2515,2510,2515,2510,7765
|
|
20241107,141300,159260490,2500,2500,2500,2500,0
|
|
20241107,141200,159260490,2500,2505,2505,2500,488
|
|
20241107,141100,158040485,2515,2515,2515,2515,0
|
|
20241107,141000,158040485,2515,2515,2515,2515,0
|
|
20241107,140900,158040485,2515,2510,2515,2510,6
|
|
20241107,140800,158025400,2515,2515,2515,2515,0
|
|
20241107,140700,158025400,2515,2515,2515,2515,5
|
|
20241107,140600,158012825,2510,2510,2510,2510,0
|
|
20241107,140500,158012825,2510,2510,2510,2510,0
|
|
20241107,140400,158012825,2510,2510,2510,2510,11
|
|
20241107,140300,157985215,2510,2510,2510,2510,0
|
|
20241107,140200,157985215,2510,2500,2510,2500,633
|
|
20241107,140100,156402665,2510,2510,2510,2505,2160
|
|
20241107,140000,150990435,2515,2515,2515,2515,0
|
|
20241107,135900,150990435,2515,2515,2515,2515,0
|
|
20241107,135800,150990435,2515,2515,2515,2515,0
|
|
20241107,135700,150990435,2515,2515,2515,2515,0
|
|
20241107,135600,150990435,2515,2515,2515,2515,0
|
|
20241107,135500,150990435,2515,2515,2515,2515,0
|
|
20241107,135400,150990435,2515,2515,2515,2515,0
|
|
20241107,135300,150990435,2515,2515,2515,2515,0
|
|
20241107,135200,150990435,2515,2515,2515,2515,0
|
|
20241107,135100,150990435,2515,2515,2515,2515,200
|
|
20241107,135000,150487435,2515,2515,2515,2515,0
|
|
20241107,134900,150487435,2515,2515,2515,2515,0
|
|
20241107,134800,150487435,2515,2515,2515,2515,0
|
|
20241107,134700,150487435,2515,2515,2515,2515,0
|
|
20241107,134600,150487435,2515,2515,2515,2515,0
|
|
20241107,134500,150487435,2515,2515,2515,2515,0
|
|
20241107,134400,150487435,2515,2515,2515,2515,0
|
|
20241107,134300,150487435,2515,2515,2515,2515,0
|
|
20241107,134200,150487435,2515,2515,2515,2515,0
|
|
20241107,134100,150487435,2515,2515,2515,2515,0
|
|
20241107,134000,150487435,2515,2515,2515,2515,29
|
|
20241107,133900,150414500,2515,2515,2515,2515,0
|
|
20241107,133800,150414500,2515,2515,2515,2515,0
|
|
20241107,133700,150414500,2515,2515,2515,2515,3
|
|
20241107,133600,150406955,2515,2515,2515,2515,0
|
|
20241107,133500,150406955,2515,2515,2515,2515,5
|
|
20241107,133400,150394380,2515,2515,2515,2515,0
|
|
20241107,133300,150394380,2515,2515,2515,2515,3
|
|
20241107,133200,150386835,2515,2510,2515,2510,55
|
|
20241107,133100,150248760,2510,2510,2510,2510,0
|
|
20241107,133000,150248760,2510,2510,2510,2510,0
|
|
20241107,132900,150248760,2510,2510,2510,2510,0
|
|
20241107,132800,150248760,2510,2510,2510,2510,61
|
|
20241107,132700,150095650,2510,2510,2510,2510,146
|
|
20241107,132600,149729190,2510,2510,2510,2510,0
|
|
20241107,132500,149729190,2510,2510,2510,2510,0
|
|
20241107,132400,149729190,2510,2510,2510,2510,0
|
|
20241107,132300,149729190,2510,2510,2510,2510,0
|
|
20241107,132200,149729190,2510,2510,2510,2510,0
|
|
20241107,132100,149729190,2510,2510,2510,2510,0
|
|
20241107,132000,149729190,2510,2510,2510,2510,0
|
|
20241107,131900,149729190,2510,2510,2510,2510,58
|
|
20241107,131800,149583610,2510,2510,2510,2510,0
|
|
20241107,131700,149583610,2510,2510,2510,2510,0
|
|
20241107,131600,149583610,2510,2510,2510,2510,0
|
|
20241107,131500,149583610,2510,2510,2510,2510,0
|
|
20241107,131400,149583610,2510,2510,2510,2510,0
|
|
20241107,131300,149583610,2510,2510,2510,2510,0
|
|
20241107,131200,149583610,2510,2510,2510,2510,0
|
|
20241107,131100,149583610,2510,2510,2510,2510,0
|
|
20241107,131000,149583610,2510,2510,2510,2510,0
|
|
20241107,130900,149583610,2510,2510,2510,2510,0
|
|
20241107,130800,149583610,2510,2510,2510,2510,4
|
|
20241107,130700,149573570,2490,2490,2490,2490,4
|
|
20241107,130600,149563610,2500,2500,2500,2500,3083
|
|
20241107,130500,141856110,2510,2510,2510,2510,0
|
|
20241107,130400,141856110,2510,2510,2510,2510,500
|
|
20241107,130300,140601110,2510,2505,2510,2505,104
|
|
20241107,130200,140340570,2510,2510,2510,2510,0
|
|
20241107,130100,140340570,2510,2505,2510,2505,1260
|
|
20241107,130000,137184215,2505,2505,2505,2505,0
|
|
20241107,125900,137184215,2505,2505,2505,2505,0
|
|
20241107,125800,137184215,2505,2505,2505,2500,16
|
|
20241107,125700,137144140,2500,2500,2500,2500,303
|
|
20241107,125600,136386640,2500,2500,2500,2500,62
|
|
20241107,125500,136231640,2500,2500,2500,2500,0
|
|
20241107,125400,136231640,2500,2500,2500,2500,0
|
|
20241107,125300,136231640,2500,2500,2500,2500,0
|
|
20241107,125200,136231640,2500,2500,2500,2500,0
|
|
20241107,125100,136231640,2500,2500,2500,2500,11
|
|
20241107,125000,136204140,2485,2485,2485,2485,1
|
|
20241107,124900,136201655,2485,2485,2485,2485,0
|
|
20241107,124800,136201655,2485,2485,2485,2485,135
|
|
20241107,124700,135866180,2500,2500,2500,2500,0
|
|
20241107,124600,135866180,2500,2500,2500,2500,0
|
|
20241107,124500,135866180,2500,2500,2500,2500,0
|
|
20241107,124400,135866180,2500,2490,2500,2490,505
|
|
20241107,124300,134608680,2500,2500,2500,2500,0
|
|
20241107,124200,134608680,2500,2500,2500,2500,5
|
|
20241107,124100,134596180,2500,2500,2500,2500,0
|
|
20241107,124000,134596180,2500,2500,2500,2500,0
|
|
20241107,123900,134596180,2500,2500,2500,2500,0
|
|
20241107,123800,134596180,2500,2500,2500,2500,0
|
|
20241107,123700,134596180,2500,2500,2500,2500,0
|
|
20241107,123600,134596180,2500,2500,2500,2500,0
|
|
20241107,123500,134596180,2500,2500,2500,2500,0
|
|
20241107,123400,134596180,2500,2500,2500,2500,4
|
|
20241107,123300,134586180,2500,2500,2500,2500,5
|
|
20241107,123200,134573680,2500,2500,2500,2500,0
|
|
20241107,123100,134573680,2500,2500,2500,2500,5
|
|
20241107,123000,134561180,2500,2495,2500,2485,766
|
|
20241107,122900,132655910,2505,2505,2505,2505,5
|
|
20241107,122800,132643385,2505,2505,2505,2505,0
|
|
20241107,122700,132643385,2505,2505,2505,2505,0
|
|
20241107,122600,132643385,2505,2500,2505,2495,109
|
|
20241107,122500,132371375,2505,2505,2505,2505,0
|
|
20241107,122400,132371375,2505,2505,2505,2505,0
|
|
20241107,122300,132371375,2505,2505,2505,2505,0
|
|
20241107,122200,132371375,2505,2505,2505,2505,0
|
|
20241107,122100,132371375,2505,2505,2505,2505,35
|
|
20241107,122000,132283700,2505,2505,2505,2505,0
|
|
20241107,121900,132283700,2505,2505,2505,2505,0
|
|
20241107,121800,132283700,2505,2505,2505,2505,11
|
|
20241107,121700,132256145,2505,2505,2505,2505,0
|
|
20241107,121600,132256145,2505,2505,2505,2505,0
|
|
20241107,121500,132256145,2505,2505,2505,2505,47
|
|
20241107,121400,132138410,2505,2505,2505,2505,0
|
|
20241107,121300,132138410,2505,2505,2505,2505,0
|
|
20241107,121200,132138410,2505,2505,2505,2505,0
|
|
20241107,121100,132138410,2505,2505,2505,2505,1
|
|
20241107,121000,132135905,2510,2505,2510,2505,11
|
|
20241107,120900,132108325,2510,2490,2510,2490,7241
|
|
20241107,120800,114044375,2490,2490,2490,2490,0
|
|
20241107,120700,114044375,2490,2490,2490,2490,0
|
|
20241107,120600,114044375,2490,2490,2490,2490,0
|
|
20241107,120500,114044375,2490,2490,2490,2490,0
|
|
20241107,120400,114044375,2490,2490,2490,2490,60
|
|
20241107,120300,113894975,2490,2490,2490,2490,0
|
|
20241107,120200,113894975,2490,2490,2490,2490,0
|
|
20241107,120100,113894975,2490,2490,2490,2490,0
|
|
20241107,120000,113894975,2490,2490,2490,2490,0
|
|
20241107,115900,113894975,2490,2490,2490,2490,70
|
|
20241107,115800,113720675,2490,2490,2490,2490,1
|
|
20241107,115700,113718185,2490,2490,2490,2490,0
|
|
20241107,115600,113718185,2490,2490,2490,2490,1
|
|
20241107,115500,113715695,2490,2490,2490,2490,0
|
|
20241107,115400,113715695,2490,2490,2490,2490,0
|
|
20241107,115300,113715695,2490,2490,2490,2490,0
|
|
20241107,115200,113715695,2490,2490,2490,2490,0
|
|
20241107,115100,113715695,2490,2490,2490,2490,0
|
|
20241107,115000,113715695,2490,2490,2490,2490,0
|
|
20241107,114900,113715695,2490,2490,2490,2490,57
|
|
20241107,114800,113573765,2490,2490,2490,2490,0
|
|
20241107,114700,113573765,2490,2490,2490,2490,0
|
|
20241107,114600,113573765,2490,2490,2490,2490,0
|
|
20241107,114500,113573765,2490,2490,2490,2490,0
|
|
20241107,114400,113573765,2490,2490,2490,2490,61
|
|
20241107,114300,113421875,2490,2490,2490,2490,0
|
|
20241107,114200,113421875,2490,2490,2490,2490,5
|
|
20241107,114100,113409425,2485,2485,2490,2485,80
|
|
20241107,114000,113210600,2490,2490,2490,2490,0
|
|
20241107,113900,113210600,2490,2490,2490,2490,0
|
|
20241107,113800,113210600,2490,2490,2490,2490,0
|
|
20241107,113700,113210600,2490,2480,2490,2480,114
|
|
20241107,113600,112927330,2490,2490,2490,2490,0
|
|
20241107,113500,112927330,2490,2490,2490,2490,0
|
|
20241107,113400,112927330,2490,2490,2490,2490,0
|
|
20241107,113300,112927330,2490,2490,2490,2490,0
|
|
20241107,113200,112927330,2490,2490,2490,2490,0
|
|
20241107,113100,112927330,2490,2490,2490,2490,0
|
|
20241107,113000,112927330,2490,2480,2490,2480,46
|
|
20241107,112900,112813120,2480,2480,2480,2480,0
|
|
20241107,112800,112813120,2480,2480,2480,2480,209
|
|
20241107,112700,112294800,2480,2480,2480,2480,0
|
|
20241107,112600,112294800,2480,2475,2480,2475,82
|
|
20241107,112500,112091825,2475,2480,2480,2475,5
|
|
20241107,112400,112079435,2485,2485,2485,2485,0
|
|
20241107,112300,112079435,2485,2485,2485,2485,5
|
|
20241107,112200,112067010,2480,2480,2480,2480,0
|
|
20241107,112100,112067010,2480,2480,2480,2480,0
|
|
20241107,112000,112067010,2480,2480,2485,2480,32
|
|
20241107,111900,111987580,2485,2485,2485,2485,0
|
|
20241107,111800,111987580,2485,2485,2485,2485,0
|
|
20241107,111700,111987580,2485,2485,2485,2485,0
|
|
20241107,111600,111987580,2485,2485,2485,2485,0
|
|
20241107,111500,111987580,2485,2485,2485,2485,1
|
|
20241107,111400,111985095,2470,2485,2485,2470,5005
|
|
20241107,111300,99595110,2490,2490,2490,2490,0
|
|
20241107,111200,99595110,2490,2490,2490,2490,0
|
|
20241107,111100,99595110,2490,2490,2490,2490,0
|
|
20241107,111000,99595110,2490,2490,2490,2490,0
|
|
20241107,110900,99595110,2490,2490,2490,2490,0
|
|
20241107,110800,99595110,2490,2490,2490,2490,0
|
|
20241107,110700,99595110,2490,2490,2490,2490,20
|
|
20241107,110600,99545310,2495,2495,2495,2495,0
|
|
20241107,110500,99545310,2495,2495,2495,2495,0
|
|
20241107,110400,99545310,2495,2495,2495,2495,0
|
|
20241107,110300,99545310,2495,2495,2495,2495,0
|
|
20241107,110200,99545310,2495,2495,2495,2495,0
|
|
20241107,110100,99545310,2495,2495,2495,2495,0
|
|
20241107,110000,99545310,2495,2495,2495,2495,0
|
|
20241107,105900,99545310,2495,2495,2495,2495,0
|
|
20241107,105800,99545310,2495,2495,2495,2495,10
|
|
20241107,105700,99520360,2495,2495,2495,2495,0
|
|
20241107,105600,99520360,2495,2490,2495,2490,9
|
|
20241107,105500,99497925,2490,2490,2490,2490,60
|
|
20241107,105400,99348525,2490,2490,2490,2490,0
|
|
20241107,105300,99348525,2490,2490,2490,2490,0
|
|
20241107,105200,99348525,2490,2490,2490,2490,0
|
|
20241107,105100,99348525,2490,2490,2490,2490,0
|
|
20241107,105000,99348525,2490,2490,2490,2490,0
|
|
20241107,104900,99348525,2490,2490,2490,2490,0
|
|
20241107,104800,99348525,2490,2490,2490,2490,1143
|
|
20241107,104700,96502455,2490,2490,2490,2490,0
|
|
20241107,104600,96502455,2490,2490,2490,2490,39
|
|
20241107,104500,96405345,2490,2490,2490,2490,37
|
|
20241107,104400,96313215,2475,2485,2485,2475,2000
|
|
20241107,104300,91358010,2495,2495,2495,2495,3
|
|
20241107,104200,91350525,2490,2490,2490,2490,0
|
|
20241107,104100,91350525,2490,2490,2490,2490,2
|
|
20241107,104000,91345545,2495,2495,2495,2495,1
|
|
20241107,103900,91343050,2490,2490,2490,2490,854
|
|
20241107,103800,89216590,2495,2495,2495,2495,0
|
|
20241107,103700,89216590,2495,2495,2495,2495,0
|
|
20241107,103600,89216590,2495,2495,2495,2495,0
|
|
20241107,103500,89216590,2495,2495,2495,2495,0
|
|
20241107,103400,89216590,2495,2495,2495,2495,3
|
|
20241107,103300,89209105,2490,2495,2495,2490,200
|
|
20241107,103200,88710655,2495,2495,2495,2495,0
|
|
20241107,103100,88710655,2495,2495,2495,2495,5
|
|
20241107,103000,88698180,2485,2495,2495,2485,15
|
|
20241107,102900,88660795,2490,2490,2490,2490,3
|
|
20241107,102800,88653325,2495,2495,2495,2495,0
|
|
20241107,102700,88653325,2495,2495,2495,2495,0
|
|
20241107,102600,88653325,2495,2495,2495,2495,0
|
|
20241107,102500,88653325,2495,2495,2495,2495,0
|
|
20241107,102400,88653325,2495,2495,2495,2495,5
|
|
20241107,102300,88640850,2495,2480,2495,2475,3282
|
|
20241107,102200,80473425,2495,2495,2495,2495,0
|
|
20241107,102100,80473425,2495,2495,2495,2495,0
|
|
20241107,102000,80473425,2495,2495,2495,2495,5
|
|
20241107,101900,80460950,2495,2495,2495,2495,0
|
|
20241107,101800,80460950,2495,2495,2495,2495,0
|
|
20241107,101700,80460950,2495,2495,2495,2495,0
|
|
20241107,101600,80460950,2495,2495,2495,2495,0
|
|
20241107,101500,80460950,2495,2495,2495,2495,0
|
|
20241107,101400,80460950,2495,2495,2495,2495,0
|
|
20241107,101300,80460950,2495,2495,2495,2495,0
|
|
20241107,101200,80460950,2495,2495,2495,2495,0
|
|
20241107,101100,80460950,2495,2495,2495,2495,0
|
|
20241107,101000,80460950,2495,2495,2495,2495,0
|
|
20241107,100900,80460950,2495,2495,2495,2495,0
|
|
20241107,100800,80460950,2495,2495,2495,2495,0
|
|
20241107,100700,80460950,2495,2495,2495,2495,0
|
|
20241107,100600,80460950,2495,2485,2495,2475,96
|
|
20241107,100500,80223240,2485,2485,2485,2485,0
|
|
20241107,100400,80223240,2485,2485,2485,2485,5
|
|
20241107,100300,80210815,2475,2480,2480,2475,3269
|
|
20241107,100200,72118730,2485,2485,2485,2485,0
|
|
20241107,100100,72118730,2485,2485,2485,2485,0
|
|
20241107,100000,72118730,2485,2485,2485,2485,1274
|
|
20241107,095900,68952840,2495,2495,2495,2495,0
|
|
20241107,095800,68952840,2495,2495,2495,2495,0
|
|
20241107,095700,68952840,2495,2495,2495,2495,0
|
|
20241107,095600,68952840,2495,2495,2495,2495,0
|
|
20241107,095500,68952840,2495,2490,2495,2485,280
|
|
20241107,095400,68256730,2495,2495,2495,2495,100
|
|
20241107,095300,68007230,2495,2495,2495,2495,13
|
|
20241107,095200,67974795,2495,2495,2495,2495,122
|
|
20241107,095100,67670405,2495,2495,2495,2495,0
|
|
20241107,095000,67670405,2495,2495,2495,2495,213
|
|
20241107,094900,67138970,2495,2495,2495,2495,0
|
|
20241107,094800,67138970,2495,2485,2495,2485,35
|
|
20241107,094700,67051875,2495,2495,2495,2495,11
|
|
20241107,094600,67024430,2495,2495,2495,2495,111
|
|
20241107,094500,66747485,2495,2495,2495,2495,223
|
|
20241107,094400,66191100,2495,2495,2495,2495,163
|
|
20241107,094300,65784415,2495,2480,2495,2480,485
|
|
20241107,094200,64581435,2475,2490,2490,2475,434
|
|
20241107,094100,63504410,2490,2490,2490,2490,215
|
|
20241107,094000,62969060,2490,2490,2490,2490,226
|
|
20241107,093900,62406320,2495,2495,2495,2475,728
|
|
20241107,093800,60601985,2495,2495,2495,2495,10
|
|
20241107,093700,60577035,2495,2495,2495,2495,0
|
|
20241107,093600,60577035,2495,2480,2495,2480,8
|
|
20241107,093500,60557105,2500,2500,2500,2500,0
|
|
20241107,093400,60557105,2500,2495,2500,2495,15
|
|
20241107,093300,60519655,2500,2495,2500,2495,15
|
|
20241107,093200,60482205,2485,2485,2485,2485,191
|
|
20241107,093100,60007570,2485,2485,2485,2485,303
|
|
20241107,093000,59254615,2480,2485,2485,2480,3693
|
|
20241107,092900,50094530,2490,2490,2490,2490,0
|
|
20241107,092800,50094530,2490,2490,2490,2490,277
|
|
20241107,092700,49404800,2500,2500,2500,2500,3
|
|
20241107,092600,49397300,2495,2495,2495,2495,15
|
|
20241107,092500,49359875,2500,2500,2500,2500,0
|
|
20241107,092400,49359875,2500,2500,2500,2500,5
|
|
20241107,092300,49347375,2485,2485,2500,2485,1883
|
|
20241107,092200,44668090,2500,2500,2500,2500,0
|
|
20241107,092100,44668090,2500,2500,2500,2500,0
|
|
20241107,092000,44668090,2500,2500,2500,2500,0
|
|
20241107,091900,44668090,2500,2500,2500,2500,5
|
|
20241107,091800,44655590,2500,2495,2500,2485,805
|
|
20241107,091700,42653410,2495,2495,2495,2495,0
|
|
20241107,091600,42653410,2495,2495,2495,2495,67
|
|
20241107,091500,42486245,2485,2485,2485,2485,1600
|
|
20241107,091400,38510245,2495,2490,2495,2490,256
|
|
20241107,091300,37872790,2485,2485,2485,2485,300
|
|
20241107,091200,37127290,2490,2490,2490,2490,0
|
|
20241107,091100,37127290,2490,2490,2490,2490,10
|
|
20241107,091000,37102390,2490,2490,2490,2490,161
|
|
20241107,090900,36701500,2490,2490,2490,2490,392
|
|
20241107,090800,35725420,2500,2500,2500,2500,0
|
|
20241107,090700,35725420,2500,2500,2500,2500,190
|
|
20241107,090600,35250420,2500,2500,2500,2500,0
|
|
20241107,090500,35250420,2500,2500,2500,2500,0
|
|
20241107,090400,35250420,2500,2500,2500,2500,1
|
|
20241107,090300,35247920,2500,2500,2500,2490,571
|
|
20241107,090200,33820720,2500,2500,2500,2500,1
|
|
20241107,090100,33818220,2500,2510,2510,2490,1053
|
|
20241107,090000,31190110,2510,2480,2515,2480,12470
|