625 lines
28 KiB
CSV
625 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192200,6409705,2490,2490,2490,2490,363
|
|
20241107,192100,6409705,2490,2490,2490,2490,0
|
|
20241107,192000,6409705,2490,2490,2490,2490,0
|
|
20241107,191900,6409705,2490,2490,2490,2490,0
|
|
20241107,191800,6409705,2490,2490,2490,2490,0
|
|
20241107,191700,6409705,2490,2490,2490,2490,0
|
|
20241107,191600,6409705,2490,2490,2490,2490,0
|
|
20241107,191500,6409705,2490,2490,2490,2490,0
|
|
20241107,191400,6409705,2490,2490,2490,2490,0
|
|
20241107,191300,6409705,2490,2490,2490,2490,0
|
|
20241107,191200,6409705,2490,2490,2490,2490,0
|
|
20241107,191100,6409705,2490,2490,2490,2490,0
|
|
20241107,191000,6409705,2490,2490,2490,2490,0
|
|
20241107,190900,6409705,2490,2490,2490,2490,0
|
|
20241107,190800,6409705,2490,2490,2490,2490,0
|
|
20241107,190700,6409705,2490,2490,2490,2490,0
|
|
20241107,190600,6409705,2490,2490,2490,2490,0
|
|
20241107,190500,6409705,2490,2490,2490,2490,0
|
|
20241107,190400,6409705,2490,2490,2490,2490,0
|
|
20241107,190300,6409705,2490,2490,2490,2490,0
|
|
20241107,190200,6409705,2490,2490,2490,2490,0
|
|
20241107,190100,6409705,2490,2490,2490,2490,0
|
|
20241107,190000,6409705,2490,2490,2490,2490,0
|
|
20241107,185900,6409705,2490,2490,2490,2490,0
|
|
20241107,185800,6409705,2490,2490,2490,2490,0
|
|
20241107,185700,6409705,2490,2490,2490,2490,0
|
|
20241107,185600,6409705,2490,2490,2490,2490,0
|
|
20241107,185500,6409705,2490,2490,2490,2490,0
|
|
20241107,185400,6409705,2490,2490,2490,2490,0
|
|
20241107,185300,6409705,2490,2490,2490,2490,0
|
|
20241107,185200,6409705,2490,2490,2490,2490,363
|
|
20241107,185100,6409705,2490,2490,2490,2490,0
|
|
20241107,185000,6409705,2490,2490,2490,2490,0
|
|
20241107,184900,6409705,2490,2490,2490,2490,0
|
|
20241107,184800,6409705,2490,2490,2490,2490,0
|
|
20241107,184700,6409705,2490,2490,2490,2490,0
|
|
20241107,184600,6409705,2490,2490,2490,2490,0
|
|
20241107,184500,6409705,2490,2490,2490,2490,0
|
|
20241107,184400,6409705,2490,2490,2490,2490,0
|
|
20241107,184300,6409705,2490,2490,2490,2490,0
|
|
20241107,184200,6409705,2490,2490,2490,2490,0
|
|
20241107,184100,6409705,2490,2490,2490,2490,0
|
|
20241107,184000,6409705,2490,2490,2490,2490,0
|
|
20241107,183900,6409705,2490,2490,2490,2490,0
|
|
20241107,183800,6409705,2490,2490,2490,2490,0
|
|
20241107,183700,6409705,2490,2490,2490,2490,0
|
|
20241107,183600,6409705,2490,2490,2490,2490,0
|
|
20241107,183500,6409705,2490,2490,2490,2490,0
|
|
20241107,183400,6409705,2490,2490,2490,2490,0
|
|
20241107,183300,6409705,2490,2490,2490,2490,0
|
|
20241107,183200,6409705,2490,2490,2490,2490,0
|
|
20241107,183100,6409705,2490,2490,2490,2490,0
|
|
20241107,183000,6409705,2490,2490,2490,2490,0
|
|
20241107,182900,6409705,2490,2490,2490,2490,0
|
|
20241107,182800,6409705,2490,2490,2490,2490,0
|
|
20241107,182700,6409705,2490,2490,2490,2490,0
|
|
20241107,182600,6409705,2490,2490,2490,2490,0
|
|
20241107,182500,6409705,2490,2490,2490,2490,0
|
|
20241107,182400,6409705,2490,2490,2490,2490,0
|
|
20241107,182300,6409705,2490,2490,2490,2490,0
|
|
20241107,182200,6409705,2490,2490,2490,2490,363
|
|
20241107,182100,6409705,2490,2490,2490,2490,0
|
|
20241107,182000,6409705,2490,2490,2490,2490,0
|
|
20241107,181900,6409705,2490,2490,2490,2490,0
|
|
20241107,181800,6409705,2490,2490,2490,2490,0
|
|
20241107,181700,6409705,2490,2490,2490,2490,0
|
|
20241107,181600,6409705,2490,2490,2490,2490,0
|
|
20241107,181500,6409705,2490,2490,2490,2490,0
|
|
20241107,181400,6409705,2490,2490,2490,2490,0
|
|
20241107,181300,6409705,2490,2490,2490,2490,0
|
|
20241107,181200,6409705,2490,2490,2490,2490,0
|
|
20241107,181100,6409705,2490,2490,2490,2490,0
|
|
20241107,181000,6409705,2490,2490,2490,2490,0
|
|
20241107,180900,6409705,2490,2490,2490,2490,0
|
|
20241107,180800,6409705,2490,2490,2490,2490,0
|
|
20241107,180700,6409705,2490,2490,2490,2490,0
|
|
20241107,180600,6409705,2490,2490,2490,2490,0
|
|
20241107,180500,6409705,2490,2490,2490,2490,0
|
|
20241107,180400,6409705,2490,2490,2490,2490,0
|
|
20241107,180300,6409705,2490,2490,2490,2490,0
|
|
20241107,180200,6409705,2490,2490,2490,2490,0
|
|
20241107,180100,6409705,2490,2490,2490,2490,0
|
|
20241107,180000,6409705,2490,2490,2490,2490,0
|
|
20241107,175900,6409705,2490,2490,2490,2490,0
|
|
20241107,175800,6409705,2490,2490,2490,2490,0
|
|
20241107,175700,6409705,2490,2490,2490,2490,0
|
|
20241107,175600,6409705,2490,2490,2490,2490,0
|
|
20241107,175500,6409705,2490,2490,2490,2490,0
|
|
20241107,175400,6409705,2490,2490,2490,2490,0
|
|
20241107,175300,6409705,2490,2490,2490,2490,0
|
|
20241107,175200,6409705,2490,2490,2490,2490,363
|
|
20241107,175100,6409705,2490,2490,2490,2490,0
|
|
20241107,175000,6409705,2490,2490,2490,2490,0
|
|
20241107,174900,6409705,2490,2490,2490,2490,0
|
|
20241107,174800,6409705,2490,2490,2490,2490,0
|
|
20241107,174700,6409705,2490,2490,2490,2490,0
|
|
20241107,174600,6409705,2490,2490,2490,2490,0
|
|
20241107,174500,6409705,2490,2490,2490,2490,0
|
|
20241107,174400,6409705,2490,2490,2490,2490,0
|
|
20241107,174300,6409705,2490,2490,2490,2490,0
|
|
20241107,174200,6409705,2490,2490,2490,2490,0
|
|
20241107,174100,6409705,2490,2490,2490,2490,0
|
|
20241107,174000,6409705,2490,2490,2490,2490,0
|
|
20241107,173900,6409705,2490,2490,2490,2490,0
|
|
20241107,173800,6409705,2490,2490,2490,2490,0
|
|
20241107,173700,6409705,2490,2490,2490,2490,0
|
|
20241107,173600,6409705,2490,2490,2490,2490,0
|
|
20241107,173500,6409705,2490,2490,2490,2490,0
|
|
20241107,173400,6409705,2490,2490,2490,2490,0
|
|
20241107,173300,6409705,2490,2490,2490,2490,0
|
|
20241107,173200,6409705,2490,2490,2490,2490,0
|
|
20241107,173100,6409705,2490,2490,2490,2490,0
|
|
20241107,173000,6409705,2490,2490,2490,2490,0
|
|
20241107,172900,6409705,2490,2490,2490,2490,0
|
|
20241107,172800,6409705,2490,2490,2490,2490,0
|
|
20241107,172700,6409705,2490,2490,2490,2490,0
|
|
20241107,172600,6409705,2490,2490,2490,2490,0
|
|
20241107,172500,6409705,2490,2490,2490,2490,0
|
|
20241107,172400,6409705,2490,2490,2490,2490,0
|
|
20241107,172300,6409705,2490,2490,2490,2490,0
|
|
20241107,172200,6409705,2490,2490,2490,2490,363
|
|
20241107,172100,6409705,2490,2490,2490,2490,0
|
|
20241107,172000,6409705,2490,2490,2490,2490,0
|
|
20241107,171900,6409705,2490,2490,2490,2490,0
|
|
20241107,171800,6409705,2490,2490,2490,2490,0
|
|
20241107,171700,6409705,2490,2490,2490,2490,0
|
|
20241107,171600,6409705,2490,2490,2490,2490,0
|
|
20241107,171500,6409705,2490,2490,2490,2490,0
|
|
20241107,171400,6409705,2490,2490,2490,2490,0
|
|
20241107,171300,6409705,2490,2490,2490,2490,0
|
|
20241107,171200,6409705,2490,2490,2490,2490,0
|
|
20241107,171100,6409705,2490,2490,2490,2490,0
|
|
20241107,171000,6409705,2490,2490,2490,2490,0
|
|
20241107,170900,6409705,2490,2490,2490,2490,0
|
|
20241107,170800,6409705,2490,2490,2490,2490,0
|
|
20241107,170700,6409705,2490,2490,2490,2490,0
|
|
20241107,170600,6409705,2490,2490,2490,2490,0
|
|
20241107,170500,6409705,2490,2490,2490,2490,0
|
|
20241107,170400,6409705,2490,2490,2490,2490,0
|
|
20241107,170300,6409705,2490,2490,2490,2490,0
|
|
20241107,170200,6409705,2490,2490,2490,2490,0
|
|
20241107,170100,6409705,2490,2490,2490,2490,0
|
|
20241107,170000,6409705,2490,2490,2490,2490,0
|
|
20241107,165900,6409705,2490,2490,2490,2490,0
|
|
20241107,165800,6409705,2490,2490,2490,2490,0
|
|
20241107,165700,6409705,2490,2490,2490,2490,0
|
|
20241107,165600,6409705,2490,2490,2490,2490,0
|
|
20241107,165500,6409705,2490,2490,2490,2490,0
|
|
20241107,165400,6409705,2490,2490,2490,2490,0
|
|
20241107,165300,6409705,2490,2490,2490,2490,0
|
|
20241107,165200,6409705,2490,2490,2490,2490,363
|
|
20241107,165100,6409705,2490,2490,2490,2490,0
|
|
20241107,165000,6409705,2490,2490,2490,2490,0
|
|
20241107,164900,6409705,2490,2490,2490,2490,0
|
|
20241107,164800,6409705,2490,2490,2490,2490,0
|
|
20241107,164700,6409705,2490,2490,2490,2490,0
|
|
20241107,164600,6409705,2490,2490,2490,2490,0
|
|
20241107,164500,6409705,2490,2490,2490,2490,0
|
|
20241107,164400,6409705,2490,2490,2490,2490,0
|
|
20241107,164300,6409705,2490,2490,2490,2490,0
|
|
20241107,164200,6409705,2490,2490,2490,2490,0
|
|
20241107,164100,6409705,2490,2490,2490,2490,0
|
|
20241107,164000,6409705,2490,2490,2490,2490,0
|
|
20241107,163900,6409705,2490,2490,2490,2490,0
|
|
20241107,163800,6409705,2490,2490,2490,2490,0
|
|
20241107,163700,6409705,2490,2490,2490,2490,0
|
|
20241107,163600,6409705,2490,2490,2490,2490,0
|
|
20241107,163500,6409705,2490,2490,2490,2490,0
|
|
20241107,163400,6409705,2490,2490,2490,2490,0
|
|
20241107,163300,6409705,2490,2490,2490,2490,0
|
|
20241107,163200,6409705,2490,2490,2490,2490,0
|
|
20241107,163100,6409705,2490,2490,2490,2490,0
|
|
20241107,163000,6409705,2490,2490,2490,2490,0
|
|
20241107,162900,6409705,2490,2490,2490,2490,0
|
|
20241107,162800,6409705,2490,2490,2490,2490,0
|
|
20241107,162700,6409705,2490,2490,2490,2490,0
|
|
20241107,162600,6409705,2490,2490,2490,2490,0
|
|
20241107,162500,6409705,2490,2490,2490,2490,0
|
|
20241107,162400,6409705,2490,2490,2490,2490,0
|
|
20241107,162300,6409705,2490,2490,2490,2490,0
|
|
20241107,162200,6409705,2490,2490,2490,2490,363
|
|
20241107,162100,6409705,2490,2490,2490,2490,0
|
|
20241107,162000,6409705,2490,2490,2490,2490,0
|
|
20241107,161900,6409705,2490,2490,2490,2490,0
|
|
20241107,161800,6409705,2490,2490,2490,2490,0
|
|
20241107,161700,6409705,2490,2490,2490,2490,0
|
|
20241107,161600,6409705,2490,2490,2490,2490,0
|
|
20241107,161500,6409705,2490,2490,2490,2490,0
|
|
20241107,161400,6409705,2490,2490,2490,2490,0
|
|
20241107,161300,6409705,2490,2490,2490,2490,0
|
|
20241107,161200,6409705,2490,2490,2490,2490,0
|
|
20241107,161100,6409705,2490,2490,2490,2490,0
|
|
20241107,161000,6409705,2490,2490,2490,2490,0
|
|
20241107,160900,6409705,2490,2490,2490,2490,0
|
|
20241107,160800,6409705,2490,2490,2490,2490,0
|
|
20241107,160700,6409705,2490,2490,2490,2490,0
|
|
20241107,160600,6409705,2490,2490,2490,2490,0
|
|
20241107,160500,6409705,2490,2490,2490,2490,0
|
|
20241107,160400,6409705,2490,2490,2490,2490,0
|
|
20241107,160300,6409705,2490,2490,2490,2490,0
|
|
20241107,160200,6409705,2490,2490,2490,2490,0
|
|
20241107,160100,6409705,2490,2490,2490,2490,0
|
|
20241107,160000,6409705,2490,2490,2490,2490,0
|
|
20241107,155900,6409705,2490,2490,2490,2490,0
|
|
20241107,155800,6409705,2490,2490,2490,2490,0
|
|
20241107,155700,6409705,2490,2490,2490,2490,0
|
|
20241107,155600,6409705,2490,2490,2490,2490,0
|
|
20241107,155500,6409705,2490,2490,2490,2490,0
|
|
20241107,155400,6409705,2490,2490,2490,2490,0
|
|
20241107,155300,6409705,2490,2490,2490,2490,0
|
|
20241107,155200,6409705,2490,2490,2490,2490,363
|
|
20241107,155100,6409705,2490,2490,2490,2490,0
|
|
20241107,155000,6409705,2490,2490,2490,2490,0
|
|
20241107,154900,6409705,2490,2490,2490,2490,0
|
|
20241107,154800,6409705,2490,2490,2490,2490,0
|
|
20241107,154700,6409705,2490,2490,2490,2490,0
|
|
20241107,154600,6409705,2490,2490,2490,2490,0
|
|
20241107,154500,6409705,2490,2490,2490,2490,0
|
|
20241107,154400,6409705,2490,2490,2490,2490,0
|
|
20241107,154300,6409705,2490,2490,2490,2490,0
|
|
20241107,154200,6409705,2490,2490,2490,2490,0
|
|
20241107,154100,6409705,2490,2490,2490,2490,0
|
|
20241107,154000,6409705,2490,2490,2490,2490,0
|
|
20241107,153900,6409705,2490,2490,2490,2490,0
|
|
20241107,153800,6409705,2490,2490,2490,2490,0
|
|
20241107,153700,6409705,2490,2490,2490,2490,0
|
|
20241107,153600,6409705,2490,2490,2490,2490,0
|
|
20241107,153500,6409705,2490,2490,2490,2490,0
|
|
20241107,153400,6409705,2490,2490,2490,2490,0
|
|
20241107,153300,6409705,2490,2490,2490,2490,0
|
|
20241107,153200,6409705,2490,2490,2490,2490,0
|
|
20241107,153100,6409705,2490,2490,2490,2490,0
|
|
20241107,153000,6409705,2490,2490,2490,2490,363
|
|
20241107,152900,5505835,2500,2500,2500,2500,0
|
|
20241107,152800,5505835,2500,2500,2500,2500,0
|
|
20241107,152700,5505835,2500,2500,2500,2500,0
|
|
20241107,152600,5505835,2500,2500,2500,2500,0
|
|
20241107,152500,5505835,2500,2500,2500,2500,0
|
|
20241107,152400,5505835,2500,2500,2500,2500,0
|
|
20241107,152300,5505835,2500,2500,2500,2500,0
|
|
20241107,152200,5505835,2500,2500,2500,2500,0
|
|
20241107,152100,5505835,2500,2500,2500,2500,0
|
|
20241107,152000,5505835,2500,2500,2500,2500,0
|
|
20241107,151900,5505835,2500,2500,2500,2500,0
|
|
20241107,151800,5505835,2500,2500,2500,2500,0
|
|
20241107,151700,5505835,2500,2500,2500,2500,0
|
|
20241107,151600,5505835,2500,2500,2500,2500,0
|
|
20241107,151500,5505835,2500,2500,2500,2500,0
|
|
20241107,151400,5505835,2500,2500,2500,2500,0
|
|
20241107,151300,5505835,2500,2500,2500,2500,1
|
|
20241107,151200,5503335,2495,2495,2495,2495,24
|
|
20241107,151100,5443455,2495,2495,2495,2495,0
|
|
20241107,151000,5443455,2495,2495,2495,2495,0
|
|
20241107,150900,5443455,2495,2500,2500,2495,2
|
|
20241107,150800,5438460,2490,2490,2490,2490,0
|
|
20241107,150700,5438460,2490,2490,2490,2490,1
|
|
20241107,150600,5435970,2490,2490,2490,2490,0
|
|
20241107,150500,5435970,2490,2490,2490,2490,0
|
|
20241107,150400,5435970,2490,2490,2490,2490,97
|
|
20241107,150300,5194440,2495,2495,2495,2495,0
|
|
20241107,150200,5194440,2495,2495,2495,2495,0
|
|
20241107,150100,5194440,2495,2495,2495,2495,20
|
|
20241107,150000,5144540,2500,2500,2500,2500,0
|
|
20241107,145900,5144540,2500,2500,2500,2500,0
|
|
20241107,145800,5144540,2500,2500,2500,2500,0
|
|
20241107,145700,5144540,2500,2500,2500,2500,0
|
|
20241107,145600,5144540,2500,2500,2500,2500,0
|
|
20241107,145500,5144540,2500,2500,2500,2500,0
|
|
20241107,145400,5144540,2500,2500,2500,2500,0
|
|
20241107,145300,5144540,2500,2500,2500,2500,0
|
|
20241107,145200,5144540,2500,2500,2500,2500,0
|
|
20241107,145100,5144540,2500,2500,2500,2500,0
|
|
20241107,145000,5144540,2500,2500,2500,2500,0
|
|
20241107,144900,5144540,2500,2500,2500,2500,0
|
|
20241107,144800,5144540,2500,2500,2500,2500,1
|
|
20241107,144700,5142040,2500,2500,2500,2500,0
|
|
20241107,144600,5142040,2500,2500,2500,2500,0
|
|
20241107,144500,5142040,2500,2500,2500,2500,0
|
|
20241107,144400,5142040,2500,2500,2500,2500,0
|
|
20241107,144300,5142040,2500,2500,2500,2500,0
|
|
20241107,144200,5142040,2500,2500,2500,2500,0
|
|
20241107,144100,5142040,2500,2500,2500,2500,0
|
|
20241107,144000,5142040,2500,2500,2500,2500,0
|
|
20241107,143900,5142040,2500,2500,2500,2500,0
|
|
20241107,143800,5142040,2500,2500,2500,2500,0
|
|
20241107,143700,5142040,2500,2500,2500,2500,1
|
|
20241107,143600,5139540,2500,2500,2500,2500,0
|
|
20241107,143500,5139540,2500,2500,2500,2500,0
|
|
20241107,143400,5139540,2500,2500,2500,2500,24
|
|
20241107,143300,5079540,2515,2515,2515,2515,0
|
|
20241107,143200,5079540,2515,2515,2515,2515,0
|
|
20241107,143100,5079540,2515,2515,2515,2515,0
|
|
20241107,143000,5079540,2515,2515,2515,2515,0
|
|
20241107,142900,5079540,2515,2515,2515,2515,0
|
|
20241107,142800,5079540,2515,2515,2515,2515,0
|
|
20241107,142700,5079540,2515,2515,2515,2515,0
|
|
20241107,142600,5079540,2515,2515,2515,2515,0
|
|
20241107,142500,5079540,2515,2515,2515,2515,0
|
|
20241107,142400,5079540,2515,2515,2515,2515,0
|
|
20241107,142300,5079540,2515,2515,2515,2515,0
|
|
20241107,142200,5079540,2515,2515,2515,2515,0
|
|
20241107,142100,5079540,2515,2515,2515,2515,0
|
|
20241107,142000,5079540,2515,2515,2515,2515,0
|
|
20241107,141900,5079540,2515,2515,2515,2515,0
|
|
20241107,141800,5079540,2515,2515,2515,2515,0
|
|
20241107,141700,5079540,2515,2500,2515,2500,25
|
|
20241107,141600,5017025,2515,2515,2515,2515,0
|
|
20241107,141500,5017025,2515,2515,2515,2515,0
|
|
20241107,141400,5017025,2515,2515,2515,2515,0
|
|
20241107,141300,5017025,2515,2515,2515,2515,0
|
|
20241107,141200,5017025,2515,2515,2515,2515,0
|
|
20241107,141100,5017025,2515,2515,2515,2515,0
|
|
20241107,141000,5017025,2515,2515,2515,2515,0
|
|
20241107,140900,5017025,2515,2515,2515,2515,0
|
|
20241107,140800,5017025,2515,2515,2515,2515,0
|
|
20241107,140700,5017025,2515,2515,2515,2515,0
|
|
20241107,140600,5017025,2515,2515,2515,2515,0
|
|
20241107,140500,5017025,2515,2515,2515,2515,0
|
|
20241107,140400,5017025,2515,2515,2515,2515,0
|
|
20241107,140300,5017025,2515,2490,2515,2490,2
|
|
20241107,140200,5012020,2490,2490,2490,2490,0
|
|
20241107,140100,5012020,2490,2490,2490,2490,0
|
|
20241107,140000,5012020,2490,2490,2490,2490,24
|
|
20241107,135900,4952260,2515,2515,2515,2515,0
|
|
20241107,135800,4952260,2515,2515,2515,2515,0
|
|
20241107,135700,4952260,2515,2515,2515,2515,0
|
|
20241107,135600,4952260,2515,2515,2515,2515,0
|
|
20241107,135500,4952260,2515,2515,2515,2515,0
|
|
20241107,135400,4952260,2515,2515,2515,2515,0
|
|
20241107,135300,4952260,2515,2515,2515,2515,0
|
|
20241107,135200,4952260,2515,2515,2515,2515,0
|
|
20241107,135100,4952260,2515,2515,2515,2515,0
|
|
20241107,135000,4952260,2515,2515,2515,2515,1
|
|
20241107,134900,4949745,2490,2490,2490,2490,0
|
|
20241107,134800,4949745,2490,2490,2490,2490,0
|
|
20241107,134700,4949745,2490,2490,2490,2490,0
|
|
20241107,134600,4949745,2490,2490,2490,2490,0
|
|
20241107,134500,4949745,2490,2490,2490,2490,0
|
|
20241107,134400,4949745,2490,2490,2490,2490,0
|
|
20241107,134300,4949745,2490,2495,2495,2490,24
|
|
20241107,134200,4889920,2495,2495,2495,2495,0
|
|
20241107,134100,4889920,2495,2495,2495,2495,0
|
|
20241107,134000,4889920,2495,2495,2495,2495,0
|
|
20241107,133900,4889920,2495,2495,2495,2495,0
|
|
20241107,133800,4889920,2495,2495,2495,2495,0
|
|
20241107,133700,4889920,2495,2495,2495,2495,1
|
|
20241107,133600,4887425,2520,2520,2520,2520,0
|
|
20241107,133500,4887425,2520,2520,2520,2520,0
|
|
20241107,133400,4887425,2520,2520,2520,2520,0
|
|
20241107,133300,4887425,2520,2520,2520,2520,0
|
|
20241107,133200,4887425,2520,2520,2520,2520,0
|
|
20241107,133100,4887425,2520,2520,2520,2520,0
|
|
20241107,133000,4887425,2520,2520,2520,2520,10
|
|
20241107,132900,4862225,2490,2490,2490,2490,0
|
|
20241107,132800,4862225,2490,2490,2490,2490,0
|
|
20241107,132700,4862225,2490,2490,2490,2490,0
|
|
20241107,132600,4862225,2490,2490,2490,2490,24
|
|
20241107,132500,4802465,2520,2520,2520,2520,0
|
|
20241107,132400,4802465,2520,2520,2520,2520,0
|
|
20241107,132300,4802465,2520,2520,2520,2520,0
|
|
20241107,132200,4802465,2520,2520,2520,2520,0
|
|
20241107,132100,4802465,2520,2520,2520,2520,0
|
|
20241107,132000,4802465,2520,2520,2520,2520,0
|
|
20241107,131900,4802465,2520,2520,2520,2520,0
|
|
20241107,131800,4802465,2520,2520,2520,2520,0
|
|
20241107,131700,4802465,2520,2520,2520,2520,0
|
|
20241107,131600,4802465,2520,2520,2520,2520,0
|
|
20241107,131500,4802465,2520,2520,2520,2520,0
|
|
20241107,131400,4802465,2520,2520,2520,2520,0
|
|
20241107,131300,4802465,2520,2520,2520,2520,1
|
|
20241107,131200,4799945,2490,2490,2490,2490,0
|
|
20241107,131100,4799945,2490,2490,2490,2490,0
|
|
20241107,131000,4799945,2490,2490,2490,2490,0
|
|
20241107,130900,4799945,2490,2490,2490,2490,24
|
|
20241107,130800,4740185,2520,2520,2520,2520,0
|
|
20241107,130700,4740185,2520,2520,2520,2520,0
|
|
20241107,130600,4740185,2520,2520,2520,2520,0
|
|
20241107,130500,4740185,2520,2520,2520,2520,0
|
|
20241107,130400,4740185,2520,2520,2520,2520,0
|
|
20241107,130300,4740185,2520,2520,2520,2520,0
|
|
20241107,130200,4740185,2520,2520,2520,2520,0
|
|
20241107,130100,4740185,2520,2520,2520,2520,0
|
|
20241107,130000,4740185,2520,2520,2520,2520,0
|
|
20241107,125900,4740185,2520,2520,2520,2520,0
|
|
20241107,125800,4740185,2520,2520,2520,2520,0
|
|
20241107,125700,4740185,2520,2500,2520,2500,43
|
|
20241107,125600,4632665,2500,2500,2500,2500,58
|
|
20241107,125500,4487665,2520,2520,2520,2520,1
|
|
20241107,125400,4485145,2490,2490,2490,2490,0
|
|
20241107,125300,4485145,2490,2490,2490,2490,0
|
|
20241107,125200,4485145,2490,2500,2500,2490,24
|
|
20241107,125100,4425235,2495,2495,2495,2495,0
|
|
20241107,125000,4425235,2495,2495,2495,2495,0
|
|
20241107,124900,4425235,2495,2495,2495,2495,0
|
|
20241107,124800,4425235,2495,2495,2495,2495,0
|
|
20241107,124700,4425235,2495,2495,2495,2495,0
|
|
20241107,124600,4425235,2495,2495,2495,2495,0
|
|
20241107,124500,4425235,2495,2495,2495,2495,0
|
|
20241107,124400,4425235,2495,2495,2495,2495,0
|
|
20241107,124300,4425235,2495,2495,2495,2495,0
|
|
20241107,124200,4425235,2495,2495,2495,2495,0
|
|
20241107,124100,4425235,2495,2495,2495,2495,0
|
|
20241107,124000,4425235,2495,2495,2495,2495,0
|
|
20241107,123900,4425235,2495,2495,2495,2495,0
|
|
20241107,123800,4425235,2495,2495,2495,2495,0
|
|
20241107,123700,4425235,2495,2495,2495,2495,0
|
|
20241107,123600,4425235,2495,2495,2495,2495,0
|
|
20241107,123500,4425235,2495,2500,2500,2495,24
|
|
20241107,123400,4365325,2525,2525,2525,2525,0
|
|
20241107,123300,4365325,2525,2525,2525,2525,0
|
|
20241107,123200,4365325,2525,2525,2525,2525,0
|
|
20241107,123100,4365325,2525,2525,2525,2525,0
|
|
20241107,123000,4365325,2525,2525,2525,2525,0
|
|
20241107,122900,4365325,2525,2500,2525,2500,10
|
|
20241107,122800,4340280,2485,2485,2485,2485,0
|
|
20241107,122700,4340280,2485,2485,2485,2485,0
|
|
20241107,122600,4340280,2485,2485,2485,2485,0
|
|
20241107,122500,4340280,2485,2485,2485,2485,0
|
|
20241107,122400,4340280,2485,2485,2485,2485,0
|
|
20241107,122300,4340280,2485,2485,2485,2485,0
|
|
20241107,122200,4340280,2485,2485,2485,2485,0
|
|
20241107,122100,4340280,2485,2485,2485,2485,0
|
|
20241107,122000,4340280,2485,2485,2485,2485,0
|
|
20241107,121900,4340280,2485,2485,2485,2485,0
|
|
20241107,121800,4340280,2485,2485,2485,2485,24
|
|
20241107,121700,4280640,2485,2485,2485,2485,0
|
|
20241107,121600,4280640,2485,2485,2485,2485,0
|
|
20241107,121500,4280640,2485,2485,2485,2485,0
|
|
20241107,121400,4280640,2485,2485,2485,2485,0
|
|
20241107,121300,4280640,2485,2485,2485,2485,0
|
|
20241107,121200,4280640,2485,2485,2485,2485,0
|
|
20241107,121100,4280640,2485,2485,2485,2485,0
|
|
20241107,121000,4280640,2485,2485,2485,2485,0
|
|
20241107,120900,4280640,2485,2485,2485,2485,0
|
|
20241107,120800,4280640,2485,2485,2485,2485,0
|
|
20241107,120700,4280640,2485,2485,2485,2485,0
|
|
20241107,120600,4280640,2485,2490,2490,2485,39
|
|
20241107,120500,4183590,2490,2490,2490,2490,0
|
|
20241107,120400,4183590,2490,2490,2490,2490,0
|
|
20241107,120300,4183590,2490,2490,2490,2490,0
|
|
20241107,120200,4183590,2490,2490,2490,2490,0
|
|
20241107,120100,4183590,2490,2490,2490,2490,24
|
|
20241107,120000,4123830,2500,2500,2500,2500,0
|
|
20241107,115900,4123830,2500,2500,2500,2500,0
|
|
20241107,115800,4123830,2500,2500,2500,2500,0
|
|
20241107,115700,4123830,2500,2500,2500,2500,0
|
|
20241107,115600,4123830,2500,2500,2500,2500,0
|
|
20241107,115500,4123830,2500,2495,2500,2495,622
|
|
20241107,115400,2569440,2485,2485,2485,2485,0
|
|
20241107,115300,2569440,2485,2485,2485,2485,0
|
|
20241107,115200,2569440,2485,2485,2485,2485,0
|
|
20241107,115100,2569440,2485,2485,2485,2485,0
|
|
20241107,115000,2569440,2485,2485,2485,2485,0
|
|
20241107,114900,2569440,2485,2485,2485,2485,0
|
|
20241107,114800,2569440,2485,2485,2485,2485,0
|
|
20241107,114700,2569440,2485,2485,2485,2485,0
|
|
20241107,114600,2569440,2485,2485,2485,2485,0
|
|
20241107,114500,2569440,2485,2485,2485,2485,0
|
|
20241107,114400,2569440,2485,2485,2485,2485,24
|
|
20241107,114300,2509800,2495,2495,2495,2495,0
|
|
20241107,114200,2509800,2495,2495,2495,2495,0
|
|
20241107,114100,2509800,2495,2495,2495,2495,0
|
|
20241107,114000,2509800,2495,2495,2495,2495,0
|
|
20241107,113900,2509800,2495,2495,2495,2495,0
|
|
20241107,113800,2509800,2495,2495,2495,2495,0
|
|
20241107,113700,2509800,2495,2495,2495,2495,0
|
|
20241107,113600,2509800,2495,2495,2495,2495,0
|
|
20241107,113500,2509800,2495,2495,2495,2495,0
|
|
20241107,113400,2509800,2495,2495,2495,2495,0
|
|
20241107,113300,2509800,2495,2495,2495,2495,0
|
|
20241107,113200,2509800,2495,2495,2495,2495,0
|
|
20241107,113100,2509800,2495,2495,2495,2495,0
|
|
20241107,113000,2509800,2495,2495,2495,2495,0
|
|
20241107,112900,2509800,2495,2495,2495,2495,1
|
|
20241107,112800,2507305,2485,2485,2485,2485,0
|
|
20241107,112700,2507305,2485,2485,2485,2485,25
|
|
20241107,112600,2445180,2485,2485,2485,2485,0
|
|
20241107,112500,2445180,2485,2485,2485,2485,0
|
|
20241107,112400,2445180,2485,2485,2485,2485,0
|
|
20241107,112300,2445180,2485,2485,2485,2485,0
|
|
20241107,112200,2445180,2485,2485,2485,2485,0
|
|
20241107,112100,2445180,2485,2485,2485,2485,0
|
|
20241107,112000,2445180,2485,2485,2485,2485,0
|
|
20241107,111900,2445180,2485,2485,2485,2485,0
|
|
20241107,111800,2445180,2485,2485,2485,2485,0
|
|
20241107,111700,2445180,2485,2485,2485,2485,0
|
|
20241107,111600,2445180,2485,2485,2485,2485,0
|
|
20241107,111500,2445180,2485,2485,2485,2485,0
|
|
20241107,111400,2445180,2485,2485,2485,2485,0
|
|
20241107,111300,2445180,2485,2485,2485,2485,0
|
|
20241107,111200,2445180,2485,2485,2485,2485,0
|
|
20241107,111100,2445180,2485,2485,2485,2485,0
|
|
20241107,111000,2445180,2485,2490,2490,2485,25
|
|
20241107,110900,2383030,2490,2490,2490,2490,0
|
|
20241107,110800,2383030,2490,2490,2490,2490,0
|
|
20241107,110700,2383030,2490,2490,2490,2490,1
|
|
20241107,110600,2380540,2485,2485,2485,2485,0
|
|
20241107,110500,2380540,2485,2485,2485,2485,0
|
|
20241107,110400,2380540,2485,2485,2485,2485,0
|
|
20241107,110300,2380540,2485,2485,2485,2485,0
|
|
20241107,110200,2380540,2485,2485,2485,2485,0
|
|
20241107,110100,2380540,2485,2485,2485,2485,0
|
|
20241107,110000,2380540,2485,2485,2485,2485,0
|
|
20241107,105900,2380540,2485,2485,2485,2485,0
|
|
20241107,105800,2380540,2485,2485,2485,2485,0
|
|
20241107,105700,2380540,2485,2485,2485,2485,0
|
|
20241107,105600,2380540,2485,2485,2485,2485,0
|
|
20241107,105500,2380540,2485,2485,2485,2485,0
|
|
20241107,105400,2380540,2485,2485,2485,2485,0
|
|
20241107,105300,2380540,2485,2490,2490,2485,25
|
|
20241107,105200,2318325,2490,2490,2490,2490,0
|
|
20241107,105100,2318325,2490,2490,2490,2490,0
|
|
20241107,105000,2318325,2490,2490,2490,2490,0
|
|
20241107,104900,2318325,2490,2490,2490,2490,0
|
|
20241107,104800,2318325,2490,2490,2490,2490,0
|
|
20241107,104700,2318325,2490,2490,2490,2490,0
|
|
20241107,104600,2318325,2490,2490,2490,2490,0
|
|
20241107,104500,2318325,2490,2490,2490,2490,0
|
|
20241107,104400,2318325,2490,2490,2490,2490,0
|
|
20241107,104300,2318325,2490,2490,2490,2490,2
|
|
20241107,104200,2313345,2490,2490,2490,2490,0
|
|
20241107,104100,2313345,2490,2490,2490,2490,0
|
|
20241107,104000,2313345,2490,2490,2490,2490,0
|
|
20241107,103900,2313345,2490,2490,2490,2490,10
|
|
20241107,103800,2288445,2500,2500,2500,2500,0
|
|
20241107,103700,2288445,2500,2500,2500,2500,1
|
|
20241107,103600,2285945,2485,2485,2485,2485,25
|
|
20241107,103500,2223820,2500,2500,2500,2500,0
|
|
20241107,103400,2223820,2500,2500,2500,2500,0
|
|
20241107,103300,2223820,2500,2500,2500,2500,0
|
|
20241107,103200,2223820,2500,2500,2500,2500,0
|
|
20241107,103100,2223820,2500,2500,2500,2500,0
|
|
20241107,103000,2223820,2500,2500,2500,2500,0
|
|
20241107,102900,2223820,2500,2500,2500,2500,0
|
|
20241107,102800,2223820,2500,2500,2500,2500,0
|
|
20241107,102700,2223820,2500,2500,2500,2500,0
|
|
20241107,102600,2223820,2500,2500,2500,2500,0
|
|
20241107,102500,2223820,2500,2500,2500,2500,0
|
|
20241107,102400,2223820,2500,2500,2500,2500,0
|
|
20241107,102300,2223820,2500,2500,2500,2500,0
|
|
20241107,102200,2223820,2500,2500,2500,2500,0
|
|
20241107,102100,2223820,2500,2500,2500,2500,0
|
|
20241107,102000,2223820,2500,2500,2500,2500,0
|
|
20241107,101900,2223820,2500,2495,2500,2485,26
|
|
20241107,101800,2159105,2495,2495,2495,2495,0
|
|
20241107,101700,2159105,2495,2495,2495,2495,46
|
|
20241107,101600,2044335,2495,2495,2495,2495,0
|
|
20241107,101500,2044335,2495,2495,2495,2495,0
|
|
20241107,101400,2044335,2495,2495,2495,2495,0
|
|
20241107,101300,2044335,2495,2495,2495,2495,9
|
|
20241107,101200,2021880,2495,2495,2495,2495,0
|
|
20241107,101100,2021880,2495,2495,2495,2495,0
|
|
20241107,101000,2021880,2495,2495,2495,2495,0
|
|
20241107,100900,2021880,2495,2495,2495,2495,0
|
|
20241107,100800,2021880,2495,2495,2495,2495,0
|
|
20241107,100700,2021880,2495,2520,2520,2495,188
|
|
20241107,100600,1551690,2520,2520,2520,2520,0
|
|
20241107,100500,1551690,2520,2520,2520,2520,0
|
|
20241107,100400,1551690,2520,2520,2520,2520,0
|
|
20241107,100300,1551690,2520,2520,2520,2520,42
|
|
20241107,100200,1445850,2520,2505,2520,2505,26
|
|
20241107,100100,1380705,2520,2520,2520,2520,0
|
|
20241107,100000,1380705,2520,2520,2520,2520,0
|
|
20241107,095900,1380705,2520,2520,2520,2520,0
|
|
20241107,095800,1380705,2520,2520,2520,2520,0
|
|
20241107,095700,1380705,2520,2520,2520,2520,0
|
|
20241107,095600,1380705,2520,2520,2520,2520,0
|
|
20241107,095500,1380705,2520,2520,2520,2520,0
|
|
20241107,095400,1380705,2520,2520,2520,2520,0
|
|
20241107,095300,1380705,2520,2520,2520,2520,0
|
|
20241107,095200,1380705,2520,2520,2520,2520,0
|
|
20241107,095100,1380705,2520,2520,2520,2520,0
|
|
20241107,095000,1380705,2520,2520,2520,2520,0
|
|
20241107,094900,1380705,2520,2520,2520,2520,0
|
|
20241107,094800,1380705,2520,2520,2520,2520,0
|
|
20241107,094700,1380705,2520,2520,2520,2520,0
|
|
20241107,094600,1380705,2520,2520,2520,2520,23
|
|
20241107,094500,1322745,2520,2505,2520,2505,26
|
|
20241107,094400,1257600,2520,2520,2520,2520,0
|
|
20241107,094300,1257600,2520,2520,2520,2520,0
|
|
20241107,094200,1257600,2520,2520,2520,2520,11
|
|
20241107,094100,1229880,2520,2520,2520,2520,0
|
|
20241107,094000,1229880,2520,2520,2520,2520,0
|
|
20241107,093900,1229880,2520,2520,2520,2520,0
|
|
20241107,093800,1229880,2520,2520,2520,2520,0
|
|
20241107,093700,1229880,2520,2520,2520,2520,0
|
|
20241107,093600,1229880,2520,2520,2520,2520,0
|
|
20241107,093500,1229880,2520,2520,2520,2520,0
|
|
20241107,093400,1229880,2520,2520,2520,2520,0
|
|
20241107,093300,1229880,2520,2520,2520,2520,0
|
|
20241107,093200,1229880,2520,2520,2520,2520,0
|
|
20241107,093100,1229880,2520,2520,2520,2520,1
|
|
20241107,093000,1227360,2520,2505,2520,2505,8
|
|
20241107,092900,1207305,2520,2520,2520,2520,0
|
|
20241107,092800,1207305,2520,2510,2520,2505,26
|
|
20241107,092700,1142070,2530,2530,2530,2530,0
|
|
20241107,092600,1142070,2530,2530,2530,2530,0
|
|
20241107,092500,1142070,2530,2530,2530,2530,0
|
|
20241107,092400,1142070,2530,2530,2530,2530,0
|
|
20241107,092300,1142070,2530,2530,2530,2530,0
|
|
20241107,092200,1142070,2530,2530,2530,2530,0
|
|
20241107,092100,1142070,2530,2530,2530,2530,0
|
|
20241107,092000,1142070,2530,2530,2530,2530,0
|
|
20241107,091900,1142070,2530,2530,2530,2530,0
|
|
20241107,091800,1142070,2530,2530,2530,2530,0
|
|
20241107,091700,1142070,2530,2530,2530,2530,0
|
|
20241107,091600,1142070,2530,2530,2530,2530,0
|
|
20241107,091500,1142070,2530,2530,2530,2530,0
|
|
20241107,091400,1142070,2530,2530,2530,2530,0
|
|
20241107,091300,1142070,2530,2530,2530,2530,1
|
|
20241107,091200,1139540,2510,2510,2510,2510,0
|
|
20241107,091100,1139540,2510,2510,2510,2510,0
|
|
20241107,091000,1139540,2510,2510,2510,2510,0
|
|
20241107,090900,1139540,2510,2510,2510,2510,0
|
|
20241107,090800,1139540,2510,2510,2510,2510,0
|
|
20241107,090700,1139540,2510,2510,2510,2510,4
|
|
20241107,090600,1129500,2510,2510,2510,2510,0
|
|
20241107,090500,1129500,2510,2510,2510,2510,0
|
|
20241107,090400,1129500,2510,2510,2510,2510,0
|
|
20241107,090300,1129500,2510,2510,2510,2510,0
|
|
20241107,090200,1129500,2510,2510,2510,2510,0
|
|
20241107,090100,1129500,2510,2510,2510,2510,0
|
|
20241107,090000,1129500,2510,2510,2510,2510,450
|