648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194500,23927520,2435,2435,2435,2435,234
|
|
20241101,194400,23927520,2435,2435,2435,2435,0
|
|
20241101,194300,23927520,2435,2435,2435,2435,0
|
|
20241101,194200,23927520,2435,2435,2435,2435,0
|
|
20241101,194100,23927520,2435,2435,2435,2435,0
|
|
20241101,194000,23927520,2435,2435,2435,2435,0
|
|
20241101,193900,23927520,2435,2435,2435,2435,0
|
|
20241101,193800,23927520,2435,2435,2435,2435,0
|
|
20241101,193700,23927520,2435,2435,2435,2435,0
|
|
20241101,193600,23927520,2435,2435,2435,2435,0
|
|
20241101,193500,23927520,2435,2435,2435,2435,0
|
|
20241101,193400,23927520,2435,2435,2435,2435,0
|
|
20241101,193300,23927520,2435,2435,2435,2435,0
|
|
20241101,193200,23927520,2435,2435,2435,2435,0
|
|
20241101,193100,23927520,2435,2435,2435,2435,0
|
|
20241101,193000,23927520,2435,2435,2435,2435,0
|
|
20241101,192900,23927520,2435,2435,2435,2435,0
|
|
20241101,192800,23927520,2435,2435,2435,2435,0
|
|
20241101,192700,23927520,2435,2435,2435,2435,0
|
|
20241101,192600,23927520,2435,2435,2435,2435,0
|
|
20241101,192500,23927520,2435,2435,2435,2435,0
|
|
20241101,192400,23927520,2435,2435,2435,2435,0
|
|
20241101,192300,23927520,2435,2435,2435,2435,0
|
|
20241101,192200,23927520,2435,2435,2435,2435,0
|
|
20241101,192100,23927520,2435,2435,2435,2435,0
|
|
20241101,192000,23927520,2435,2435,2435,2435,0
|
|
20241101,191900,23927520,2435,2435,2435,2435,0
|
|
20241101,191800,23927520,2435,2435,2435,2435,0
|
|
20241101,191700,23927520,2435,2435,2435,2435,0
|
|
20241101,191600,23927520,2435,2435,2435,2435,0
|
|
20241101,191500,23927520,2435,2435,2435,2435,234
|
|
20241101,191400,23927520,2435,2435,2435,2435,0
|
|
20241101,191300,23927520,2435,2435,2435,2435,0
|
|
20241101,191200,23927520,2435,2435,2435,2435,0
|
|
20241101,191100,23927520,2435,2435,2435,2435,0
|
|
20241101,191000,23927520,2435,2435,2435,2435,0
|
|
20241101,190900,23927520,2435,2435,2435,2435,0
|
|
20241101,190800,23927520,2435,2435,2435,2435,0
|
|
20241101,190700,23927520,2435,2435,2435,2435,0
|
|
20241101,190600,23927520,2435,2435,2435,2435,0
|
|
20241101,190500,23927520,2435,2435,2435,2435,0
|
|
20241101,190400,23927520,2435,2435,2435,2435,0
|
|
20241101,190300,23927520,2435,2435,2435,2435,0
|
|
20241101,190200,23927520,2435,2435,2435,2435,0
|
|
20241101,190100,23927520,2435,2435,2435,2435,0
|
|
20241101,190000,23927520,2435,2435,2435,2435,0
|
|
20241101,185900,23927520,2435,2435,2435,2435,0
|
|
20241101,185800,23927520,2435,2435,2435,2435,0
|
|
20241101,185700,23927520,2435,2435,2435,2435,0
|
|
20241101,185600,23927520,2435,2435,2435,2435,0
|
|
20241101,185500,23927520,2435,2435,2435,2435,0
|
|
20241101,185400,23927520,2435,2435,2435,2435,0
|
|
20241101,185300,23927520,2435,2435,2435,2435,0
|
|
20241101,185200,23927520,2435,2435,2435,2435,0
|
|
20241101,185100,23927520,2435,2435,2435,2435,0
|
|
20241101,185000,23927520,2435,2435,2435,2435,0
|
|
20241101,184900,23927520,2435,2435,2435,2435,0
|
|
20241101,184800,23927520,2435,2435,2435,2435,0
|
|
20241101,184700,23927520,2435,2435,2435,2435,0
|
|
20241101,184600,23927520,2435,2435,2435,2435,0
|
|
20241101,184500,23927520,2435,2435,2435,2435,234
|
|
20241101,184400,23927520,2435,2435,2435,2435,0
|
|
20241101,184300,23927520,2435,2435,2435,2435,0
|
|
20241101,184200,23927520,2435,2435,2435,2435,0
|
|
20241101,184100,23927520,2435,2435,2435,2435,0
|
|
20241101,184000,23927520,2435,2435,2435,2435,0
|
|
20241101,183900,23927520,2435,2435,2435,2435,0
|
|
20241101,183800,23927520,2435,2435,2435,2435,0
|
|
20241101,183700,23927520,2435,2435,2435,2435,0
|
|
20241101,183600,23927520,2435,2435,2435,2435,0
|
|
20241101,183500,23927520,2435,2435,2435,2435,0
|
|
20241101,183400,23927520,2435,2435,2435,2435,0
|
|
20241101,183300,23927520,2435,2435,2435,2435,0
|
|
20241101,183200,23927520,2435,2435,2435,2435,0
|
|
20241101,183100,23927520,2435,2435,2435,2435,0
|
|
20241101,183000,23927520,2435,2435,2435,2435,0
|
|
20241101,182900,23927520,2435,2435,2435,2435,0
|
|
20241101,182800,23927520,2435,2435,2435,2435,0
|
|
20241101,182700,23927520,2435,2435,2435,2435,0
|
|
20241101,182600,23927520,2435,2435,2435,2435,0
|
|
20241101,182500,23927520,2435,2435,2435,2435,0
|
|
20241101,182400,23927520,2435,2435,2435,2435,0
|
|
20241101,182300,23927520,2435,2435,2435,2435,0
|
|
20241101,182200,23927520,2435,2435,2435,2435,0
|
|
20241101,182100,23927520,2435,2435,2435,2435,0
|
|
20241101,182000,23927520,2435,2435,2435,2435,0
|
|
20241101,181900,23927520,2435,2435,2435,2435,0
|
|
20241101,181800,23927520,2435,2435,2435,2435,0
|
|
20241101,181700,23927520,2435,2435,2435,2435,0
|
|
20241101,181600,23927520,2435,2435,2435,2435,0
|
|
20241101,181500,23927520,2435,2435,2435,2435,234
|
|
20241101,181400,23927520,2435,2435,2435,2435,0
|
|
20241101,181300,23927520,2435,2435,2435,2435,0
|
|
20241101,181200,23927520,2435,2435,2435,2435,0
|
|
20241101,181100,23927520,2435,2435,2435,2435,0
|
|
20241101,181000,23927520,2435,2435,2435,2435,0
|
|
20241101,180900,23927520,2435,2435,2435,2435,0
|
|
20241101,180800,23927520,2435,2435,2435,2435,0
|
|
20241101,180700,23927520,2435,2435,2435,2435,0
|
|
20241101,180600,23927520,2435,2435,2435,2435,0
|
|
20241101,180500,23927520,2435,2435,2435,2435,0
|
|
20241101,180400,23927520,2435,2435,2435,2435,0
|
|
20241101,180300,23927520,2435,2435,2435,2435,0
|
|
20241101,180200,23927520,2435,2435,2435,2435,0
|
|
20241101,180100,23927520,2435,2435,2435,2435,0
|
|
20241101,180000,23927520,2435,2435,2435,2435,0
|
|
20241101,175900,23927520,2435,2435,2435,2435,0
|
|
20241101,175800,23927520,2435,2435,2435,2435,0
|
|
20241101,175700,23927520,2435,2435,2435,2435,0
|
|
20241101,175600,23927520,2435,2435,2435,2435,0
|
|
20241101,175500,23927520,2435,2435,2435,2435,0
|
|
20241101,175400,23927520,2435,2435,2435,2435,0
|
|
20241101,175300,23927520,2435,2435,2435,2435,0
|
|
20241101,175200,23927520,2435,2435,2435,2435,0
|
|
20241101,175100,23927520,2435,2435,2435,2435,0
|
|
20241101,175000,23927520,2435,2435,2435,2435,0
|
|
20241101,174900,23927520,2435,2435,2435,2435,0
|
|
20241101,174800,23927520,2435,2435,2435,2435,0
|
|
20241101,174700,23927520,2435,2435,2435,2435,0
|
|
20241101,174600,23927520,2435,2435,2435,2435,0
|
|
20241101,174500,23927520,2435,2435,2435,2435,234
|
|
20241101,174400,23927520,2435,2435,2435,2435,0
|
|
20241101,174300,23927520,2435,2435,2435,2435,0
|
|
20241101,174200,23927520,2435,2435,2435,2435,0
|
|
20241101,174100,23927520,2435,2435,2435,2435,0
|
|
20241101,174000,23927520,2435,2435,2435,2435,0
|
|
20241101,173900,23927520,2435,2435,2435,2435,0
|
|
20241101,173800,23927520,2435,2435,2435,2435,0
|
|
20241101,173700,23927520,2435,2435,2435,2435,0
|
|
20241101,173600,23927520,2435,2435,2435,2435,0
|
|
20241101,173500,23927520,2435,2435,2435,2435,0
|
|
20241101,173400,23927520,2435,2435,2435,2435,0
|
|
20241101,173300,23927520,2435,2435,2435,2435,0
|
|
20241101,173200,23927520,2435,2435,2435,2435,0
|
|
20241101,173100,23927520,2435,2435,2435,2435,0
|
|
20241101,173000,23927520,2435,2435,2435,2435,0
|
|
20241101,172900,23927520,2435,2435,2435,2435,0
|
|
20241101,172800,23927520,2435,2435,2435,2435,0
|
|
20241101,172700,23927520,2435,2435,2435,2435,0
|
|
20241101,172600,23927520,2435,2435,2435,2435,0
|
|
20241101,172500,23927520,2435,2435,2435,2435,0
|
|
20241101,172400,23927520,2435,2435,2435,2435,0
|
|
20241101,172300,23927520,2435,2435,2435,2435,0
|
|
20241101,172200,23927520,2435,2435,2435,2435,0
|
|
20241101,172100,23927520,2435,2435,2435,2435,0
|
|
20241101,172000,23927520,2435,2435,2435,2435,0
|
|
20241101,171900,23927520,2435,2435,2435,2435,0
|
|
20241101,171800,23927520,2435,2435,2435,2435,0
|
|
20241101,171700,23927520,2435,2435,2435,2435,0
|
|
20241101,171600,23927520,2435,2435,2435,2435,0
|
|
20241101,171500,23927520,2435,2435,2435,2435,234
|
|
20241101,171400,23927520,2435,2435,2435,2435,0
|
|
20241101,171300,23927520,2435,2435,2435,2435,0
|
|
20241101,171200,23927520,2435,2435,2435,2435,0
|
|
20241101,171100,23927520,2435,2435,2435,2435,0
|
|
20241101,171000,23927520,2435,2435,2435,2435,0
|
|
20241101,170900,23927520,2435,2435,2435,2435,0
|
|
20241101,170800,23927520,2435,2435,2435,2435,0
|
|
20241101,170700,23927520,2435,2435,2435,2435,0
|
|
20241101,170600,23927520,2435,2435,2435,2435,0
|
|
20241101,170500,23927520,2435,2435,2435,2435,0
|
|
20241101,170400,23927520,2435,2435,2435,2435,0
|
|
20241101,170300,23927520,2435,2435,2435,2435,0
|
|
20241101,170200,23927520,2435,2435,2435,2435,0
|
|
20241101,170100,23927520,2435,2435,2435,2435,0
|
|
20241101,170000,23927520,2435,2435,2435,2435,0
|
|
20241101,165900,23927520,2435,2435,2435,2435,0
|
|
20241101,165800,23927520,2435,2435,2435,2435,0
|
|
20241101,165700,23927520,2435,2435,2435,2435,0
|
|
20241101,165600,23927520,2435,2435,2435,2435,0
|
|
20241101,165500,23927520,2435,2435,2435,2435,0
|
|
20241101,165400,23927520,2435,2435,2435,2435,0
|
|
20241101,165300,23927520,2435,2435,2435,2435,0
|
|
20241101,165200,23927520,2435,2435,2435,2435,0
|
|
20241101,165100,23927520,2435,2435,2435,2435,0
|
|
20241101,165000,23927520,2435,2435,2435,2435,0
|
|
20241101,164900,23927520,2435,2435,2435,2435,0
|
|
20241101,164800,23927520,2435,2435,2435,2435,0
|
|
20241101,164700,23927520,2435,2435,2435,2435,0
|
|
20241101,164600,23927520,2435,2435,2435,2435,0
|
|
20241101,164500,23927520,2435,2435,2435,2435,234
|
|
20241101,164400,23927520,2435,2435,2435,2435,0
|
|
20241101,164300,23927520,2435,2435,2435,2435,0
|
|
20241101,164200,23927520,2435,2435,2435,2435,0
|
|
20241101,164100,23927520,2435,2435,2435,2435,0
|
|
20241101,164000,23927520,2435,2435,2435,2435,0
|
|
20241101,163900,23927520,2435,2435,2435,2435,0
|
|
20241101,163800,23927520,2435,2435,2435,2435,0
|
|
20241101,163700,23927520,2435,2435,2435,2435,0
|
|
20241101,163600,23927520,2435,2435,2435,2435,0
|
|
20241101,163500,23927520,2435,2435,2435,2435,0
|
|
20241101,163400,23927520,2435,2435,2435,2435,0
|
|
20241101,163300,23927520,2435,2435,2435,2435,0
|
|
20241101,163200,23927520,2435,2435,2435,2435,0
|
|
20241101,163100,23927520,2435,2435,2435,2435,0
|
|
20241101,163000,23927520,2435,2435,2435,2435,0
|
|
20241101,162900,23927520,2435,2435,2435,2435,0
|
|
20241101,162800,23927520,2435,2435,2435,2435,0
|
|
20241101,162700,23927520,2435,2435,2435,2435,0
|
|
20241101,162600,23927520,2435,2435,2435,2435,0
|
|
20241101,162500,23927520,2435,2435,2435,2435,0
|
|
20241101,162400,23927520,2435,2435,2435,2435,0
|
|
20241101,162300,23927520,2435,2435,2435,2435,0
|
|
20241101,162200,23927520,2435,2435,2435,2435,0
|
|
20241101,162100,23927520,2435,2435,2435,2435,0
|
|
20241101,162000,23927520,2435,2435,2435,2435,0
|
|
20241101,161900,23927520,2435,2435,2435,2435,0
|
|
20241101,161800,23927520,2435,2435,2435,2435,0
|
|
20241101,161700,23927520,2435,2435,2435,2435,0
|
|
20241101,161600,23927520,2435,2435,2435,2435,0
|
|
20241101,161500,23927520,2435,2435,2435,2435,234
|
|
20241101,161400,23927520,2435,2435,2435,2435,0
|
|
20241101,161300,23927520,2435,2435,2435,2435,0
|
|
20241101,161200,23927520,2435,2435,2435,2435,0
|
|
20241101,161100,23927520,2435,2435,2435,2435,0
|
|
20241101,161000,23927520,2435,2435,2435,2435,0
|
|
20241101,160900,23927520,2435,2435,2435,2435,0
|
|
20241101,160800,23927520,2435,2435,2435,2435,0
|
|
20241101,160700,23927520,2435,2435,2435,2435,0
|
|
20241101,160600,23927520,2435,2435,2435,2435,0
|
|
20241101,160500,23927520,2435,2435,2435,2435,0
|
|
20241101,160400,23927520,2435,2435,2435,2435,0
|
|
20241101,160300,23927520,2435,2435,2435,2435,0
|
|
20241101,160200,23927520,2435,2435,2435,2435,0
|
|
20241101,160100,23927520,2435,2435,2435,2435,0
|
|
20241101,160000,23927520,2435,2435,2435,2435,0
|
|
20241101,155900,23927520,2435,2435,2435,2435,0
|
|
20241101,155800,23927520,2435,2435,2435,2435,0
|
|
20241101,155700,23927520,2435,2435,2435,2435,0
|
|
20241101,155600,23927520,2435,2435,2435,2435,0
|
|
20241101,155500,23927520,2435,2435,2435,2435,0
|
|
20241101,155400,23927520,2435,2435,2435,2435,0
|
|
20241101,155300,23927520,2435,2435,2435,2435,0
|
|
20241101,155200,23927520,2435,2435,2435,2435,0
|
|
20241101,155100,23927520,2435,2435,2435,2435,0
|
|
20241101,155000,23927520,2435,2435,2435,2435,0
|
|
20241101,154900,23927520,2435,2435,2435,2435,0
|
|
20241101,154800,23927520,2435,2435,2435,2435,0
|
|
20241101,154700,23927520,2435,2435,2435,2435,0
|
|
20241101,154600,23927520,2435,2435,2435,2435,0
|
|
20241101,154500,23927520,2435,2435,2435,2435,234
|
|
20241101,154400,23927520,2435,2435,2435,2435,0
|
|
20241101,154300,23927520,2435,2435,2435,2435,0
|
|
20241101,154200,23927520,2435,2435,2435,2435,0
|
|
20241101,154100,23927520,2435,2435,2435,2435,0
|
|
20241101,154000,23927520,2435,2435,2435,2435,0
|
|
20241101,153900,23927520,2435,2435,2435,2435,0
|
|
20241101,153800,23927520,2435,2435,2435,2435,0
|
|
20241101,153700,23927520,2435,2435,2435,2435,0
|
|
20241101,153600,23927520,2435,2435,2435,2435,0
|
|
20241101,153500,23927520,2435,2435,2435,2435,0
|
|
20241101,153400,23927520,2435,2435,2435,2435,0
|
|
20241101,153300,23927520,2435,2435,2435,2435,0
|
|
20241101,153200,23927520,2435,2435,2435,2435,0
|
|
20241101,153100,23927520,2435,2435,2435,2435,0
|
|
20241101,153000,23927520,2435,2435,2435,2435,234
|
|
20241101,152900,23357730,2455,2455,2455,2455,0
|
|
20241101,152800,23357730,2455,2455,2455,2455,0
|
|
20241101,152700,23357730,2455,2455,2455,2455,0
|
|
20241101,152600,23357730,2455,2455,2455,2455,0
|
|
20241101,152500,23357730,2455,2455,2455,2455,0
|
|
20241101,152400,23357730,2455,2455,2455,2455,0
|
|
20241101,152300,23357730,2455,2455,2455,2455,0
|
|
20241101,152200,23357730,2455,2455,2455,2455,0
|
|
20241101,152100,23357730,2455,2455,2455,2455,0
|
|
20241101,152000,23357730,2455,2455,2455,2455,0
|
|
20241101,151900,23357730,2455,2455,2455,2455,0
|
|
20241101,151800,23357730,2455,2455,2455,2455,0
|
|
20241101,151700,23357730,2455,2455,2455,2455,0
|
|
20241101,151600,23357730,2455,2455,2455,2455,0
|
|
20241101,151500,23357730,2455,2455,2455,2455,0
|
|
20241101,151400,23357730,2455,2455,2455,2455,0
|
|
20241101,151300,23357730,2455,2450,2455,2450,24
|
|
20241101,151200,23298925,2450,2450,2450,2450,0
|
|
20241101,151100,23298925,2450,2450,2450,2450,0
|
|
20241101,151000,23298925,2450,2450,2450,2450,3
|
|
20241101,150900,23291575,2435,2435,2435,2435,0
|
|
20241101,150800,23291575,2435,2435,2435,2435,0
|
|
20241101,150700,23291575,2435,2435,2435,2435,0
|
|
20241101,150600,23291575,2435,2435,2435,2435,0
|
|
20241101,150500,23291575,2435,2440,2440,2435,3
|
|
20241101,150400,23284260,2435,2435,2435,2435,0
|
|
20241101,150300,23284260,2435,2435,2435,2435,0
|
|
20241101,150200,23284260,2435,2435,2435,2435,0
|
|
20241101,150100,23284260,2435,2440,2440,2435,3
|
|
20241101,150000,23276950,2440,2445,2445,2440,4
|
|
20241101,145900,23267185,2455,2455,2455,2455,0
|
|
20241101,145800,23267185,2455,2455,2455,2455,0
|
|
20241101,145700,23267185,2455,2455,2455,2455,0
|
|
20241101,145600,23267185,2455,2455,2455,2455,0
|
|
20241101,145500,23267185,2455,2455,2455,2455,0
|
|
20241101,145400,23267185,2455,2455,2455,2455,0
|
|
20241101,145300,23267185,2455,2455,2455,2455,1
|
|
20241101,145200,23264730,2455,2455,2455,2455,3
|
|
20241101,145100,23257365,2450,2450,2450,2450,0
|
|
20241101,145000,23257365,2450,2450,2450,2450,0
|
|
20241101,144900,23257365,2450,2450,2450,2450,0
|
|
20241101,144800,23257365,2450,2450,2450,2450,0
|
|
20241101,144700,23257365,2450,2450,2450,2450,0
|
|
20241101,144600,23257365,2450,2450,2450,2450,0
|
|
20241101,144500,23257365,2450,2450,2450,2450,0
|
|
20241101,144400,23257365,2450,2450,2450,2450,0
|
|
20241101,144300,23257365,2450,2450,2450,2450,0
|
|
20241101,144200,23257365,2450,2450,2450,2450,0
|
|
20241101,144100,23257365,2450,2450,2450,2450,0
|
|
20241101,144000,23257365,2450,2450,2450,2450,0
|
|
20241101,143900,23257365,2450,2450,2450,2450,0
|
|
20241101,143800,23257365,2450,2450,2450,2450,0
|
|
20241101,143700,23257365,2450,2450,2450,2450,0
|
|
20241101,143600,23257365,2450,2450,2450,2450,0
|
|
20241101,143500,23257365,2450,2450,2450,2450,0
|
|
20241101,143400,23257365,2450,2450,2450,2450,0
|
|
20241101,143300,23257365,2450,2450,2450,2450,0
|
|
20241101,143200,23257365,2450,2450,2450,2450,0
|
|
20241101,143100,23257365,2450,2450,2450,2450,0
|
|
20241101,143000,23257365,2450,2450,2450,2450,0
|
|
20241101,142900,23257365,2450,2450,2450,2450,0
|
|
20241101,142800,23257365,2450,2450,2450,2450,0
|
|
20241101,142700,23257365,2450,2450,2450,2450,0
|
|
20241101,142600,23257365,2450,2450,2450,2450,0
|
|
20241101,142500,23257365,2450,2450,2450,2450,0
|
|
20241101,142400,23257365,2450,2450,2450,2450,0
|
|
20241101,142300,23257365,2450,2450,2455,2450,60
|
|
20241101,142200,23110315,2445,2440,2445,2440,626
|
|
20241101,142100,21580335,2440,2440,2440,2440,0
|
|
20241101,142000,21580335,2440,2440,2440,2440,0
|
|
20241101,141900,21580335,2440,2440,2440,2440,0
|
|
20241101,141800,21580335,2440,2440,2440,2440,0
|
|
20241101,141700,21580335,2440,2440,2440,2440,0
|
|
20241101,141600,21580335,2440,2440,2440,2440,0
|
|
20241101,141500,21580335,2440,2440,2440,2440,0
|
|
20241101,141400,21580335,2440,2440,2440,2440,0
|
|
20241101,141300,21580335,2440,2440,2440,2440,4
|
|
20241101,141200,21570575,2445,2445,2445,2445,0
|
|
20241101,141100,21570575,2445,2445,2445,2445,0
|
|
20241101,141000,21570575,2445,2445,2445,2445,0
|
|
20241101,140900,21570575,2445,2445,2445,2445,0
|
|
20241101,140800,21570575,2445,2445,2445,2445,0
|
|
20241101,140700,21570575,2445,2445,2445,2445,0
|
|
20241101,140600,21570575,2445,2445,2445,2445,0
|
|
20241101,140500,21570575,2445,2445,2445,2445,0
|
|
20241101,140400,21570575,2445,2445,2445,2445,0
|
|
20241101,140300,21570575,2445,2445,2445,2445,1
|
|
20241101,140200,21568130,2435,2435,2435,2435,0
|
|
20241101,140100,21568130,2435,2445,2445,2435,954
|
|
20241101,140000,19239630,2450,2450,2450,2450,0
|
|
20241101,135900,19239630,2450,2450,2450,2450,0
|
|
20241101,135800,19239630,2450,2450,2450,2450,0
|
|
20241101,135700,19239630,2450,2450,2450,2450,0
|
|
20241101,135600,19239630,2450,2450,2450,2450,0
|
|
20241101,135500,19239630,2450,2450,2450,2450,0
|
|
20241101,135400,19239630,2450,2450,2450,2450,0
|
|
20241101,135300,19239630,2450,2450,2450,2450,0
|
|
20241101,135200,19239630,2450,2450,2450,2450,0
|
|
20241101,135100,19239630,2450,2450,2450,2450,0
|
|
20241101,135000,19239630,2450,2450,2450,2450,0
|
|
20241101,134900,19239630,2450,2450,2450,2450,0
|
|
20241101,134800,19239630,2450,2450,2450,2450,0
|
|
20241101,134700,19239630,2450,2450,2450,2450,0
|
|
20241101,134600,19239630,2450,2450,2450,2450,0
|
|
20241101,134500,19239630,2450,2450,2450,2450,0
|
|
20241101,134400,19239630,2450,2450,2450,2450,0
|
|
20241101,134300,19239630,2450,2450,2450,2450,0
|
|
20241101,134200,19239630,2450,2450,2450,2450,0
|
|
20241101,134100,19239630,2450,2450,2450,2450,0
|
|
20241101,134000,19239630,2450,2450,2450,2450,8
|
|
20241101,133900,19220030,2445,2445,2445,2445,0
|
|
20241101,133800,19220030,2445,2445,2445,2445,0
|
|
20241101,133700,19220030,2445,2445,2445,2445,0
|
|
20241101,133600,19220030,2445,2445,2445,2445,0
|
|
20241101,133500,19220030,2445,2445,2445,2445,0
|
|
20241101,133400,19220030,2445,2445,2445,2445,0
|
|
20241101,133300,19220030,2445,2445,2445,2445,0
|
|
20241101,133200,19220030,2445,2445,2445,2445,0
|
|
20241101,133100,19220030,2445,2445,2445,2445,0
|
|
20241101,133000,19220030,2445,2445,2445,2445,0
|
|
20241101,132900,19220030,2445,2445,2445,2445,0
|
|
20241101,132800,19220030,2445,2445,2445,2445,0
|
|
20241101,132700,19220030,2445,2445,2445,2445,0
|
|
20241101,132600,19220030,2445,2445,2445,2445,0
|
|
20241101,132500,19220030,2445,2445,2445,2445,0
|
|
20241101,132400,19220030,2445,2445,2445,2445,0
|
|
20241101,132300,19220030,2445,2445,2445,2445,0
|
|
20241101,132200,19220030,2445,2445,2445,2445,0
|
|
20241101,132100,19220030,2445,2445,2445,2445,0
|
|
20241101,132000,19220030,2445,2445,2445,2445,0
|
|
20241101,131900,19220030,2445,2445,2445,2445,3
|
|
20241101,131800,19212695,2455,2455,2455,2455,0
|
|
20241101,131700,19212695,2455,2455,2455,2455,0
|
|
20241101,131600,19212695,2455,2455,2455,2455,0
|
|
20241101,131500,19212695,2455,2455,2455,2455,0
|
|
20241101,131400,19212695,2455,2455,2455,2455,0
|
|
20241101,131300,19212695,2455,2455,2455,2455,0
|
|
20241101,131200,19212695,2455,2455,2455,2455,0
|
|
20241101,131100,19212695,2455,2455,2455,2455,2
|
|
20241101,131000,19207785,2455,2455,2455,2455,0
|
|
20241101,130900,19207785,2455,2455,2455,2455,0
|
|
20241101,130800,19207785,2455,2455,2455,2455,0
|
|
20241101,130700,19207785,2455,2455,2455,2455,0
|
|
20241101,130600,19207785,2455,2455,2455,2455,0
|
|
20241101,130500,19207785,2455,2455,2455,2455,3
|
|
20241101,130400,19200420,2450,2450,2450,2450,0
|
|
20241101,130300,19200420,2450,2450,2450,2450,0
|
|
20241101,130200,19200420,2450,2450,2450,2450,0
|
|
20241101,130100,19200420,2450,2450,2450,2450,0
|
|
20241101,130000,19200420,2450,2450,2450,2450,0
|
|
20241101,125900,19200420,2450,2450,2450,2450,0
|
|
20241101,125800,19200420,2450,2450,2450,2450,200
|
|
20241101,125700,18710420,2450,2450,2450,2450,0
|
|
20241101,125600,18710420,2450,2450,2450,2450,0
|
|
20241101,125500,18710420,2450,2450,2450,2450,0
|
|
20241101,125400,18710420,2450,2450,2450,2450,0
|
|
20241101,125300,18710420,2450,2450,2450,2450,0
|
|
20241101,125200,18710420,2450,2450,2450,2450,0
|
|
20241101,125100,18710420,2450,2450,2450,2450,0
|
|
20241101,125000,18710420,2450,2450,2450,2450,0
|
|
20241101,124900,18710420,2450,2450,2450,2450,0
|
|
20241101,124800,18710420,2450,2450,2450,2450,0
|
|
20241101,124700,18710420,2450,2450,2450,2450,0
|
|
20241101,124600,18710420,2450,2450,2450,2450,0
|
|
20241101,124500,18710420,2450,2445,2450,2445,55
|
|
20241101,124400,18575940,2440,2440,2440,2440,0
|
|
20241101,124300,18575940,2440,2440,2440,2440,2
|
|
20241101,124200,18571060,2440,2440,2440,2440,2
|
|
20241101,124100,18566180,2440,2440,2440,2440,102
|
|
20241101,124000,18317300,2440,2440,2440,2440,2
|
|
20241101,123900,18312420,2440,2440,2440,2440,2
|
|
20241101,123800,18307540,2440,2440,2440,2440,1
|
|
20241101,123700,18305100,2440,2440,2440,2440,2
|
|
20241101,123600,18300220,2440,2440,2440,2440,1
|
|
20241101,123500,18297780,2440,2440,2440,2440,1
|
|
20241101,123400,18295340,2440,2440,2440,2440,1
|
|
20241101,123300,18292900,2445,2445,2445,2445,0
|
|
20241101,123200,18292900,2445,2445,2445,2445,0
|
|
20241101,123100,18292900,2445,2445,2445,2445,0
|
|
20241101,123000,18292900,2445,2445,2445,2445,0
|
|
20241101,122900,18292900,2445,2445,2445,2445,0
|
|
20241101,122800,18292900,2445,2445,2445,2445,0
|
|
20241101,122700,18292900,2445,2445,2445,2445,0
|
|
20241101,122600,18292900,2445,2445,2445,2445,0
|
|
20241101,122500,18292900,2445,2445,2445,2445,0
|
|
20241101,122400,18292900,2445,2445,2445,2445,0
|
|
20241101,122300,18292900,2445,2445,2445,2445,0
|
|
20241101,122200,18292900,2445,2445,2445,2445,0
|
|
20241101,122100,18292900,2445,2450,2450,2445,5
|
|
20241101,122000,18280660,2455,2465,2465,2455,890
|
|
20241101,121900,16095675,2475,2475,2475,2475,0
|
|
20241101,121800,16095675,2475,2470,2475,2470,10
|
|
20241101,121700,16070945,2475,2460,2475,2460,305
|
|
20241101,121600,15318045,2455,2450,2455,2450,456
|
|
20241101,121500,14200840,2440,2450,2450,2440,198
|
|
20241101,121400,13717650,2460,2460,2460,2460,0
|
|
20241101,121300,13717650,2460,2460,2460,2460,1
|
|
20241101,121200,13715190,2460,2455,2460,2455,6
|
|
20241101,121100,13700445,2450,2450,2450,2450,203
|
|
20241101,121000,13203095,2450,2450,2450,2450,0
|
|
20241101,120900,13203095,2450,2450,2450,2450,300
|
|
20241101,120800,12468095,2450,2450,2450,2450,0
|
|
20241101,120700,12468095,2450,2450,2450,2450,0
|
|
20241101,120600,12468095,2450,2450,2450,2450,0
|
|
20241101,120500,12468095,2450,2450,2450,2450,0
|
|
20241101,120400,12468095,2450,2450,2450,2450,0
|
|
20241101,120300,12468095,2450,2450,2450,2450,0
|
|
20241101,120200,12468095,2450,2450,2450,2450,0
|
|
20241101,120100,12468095,2450,2450,2450,2450,0
|
|
20241101,120000,12468095,2450,2450,2450,2450,1
|
|
20241101,115900,12465645,2440,2445,2445,2440,3
|
|
20241101,115800,12458315,2445,2445,2445,2440,6
|
|
20241101,115700,12443650,2450,2450,2450,2450,0
|
|
20241101,115600,12443650,2450,2450,2450,2450,0
|
|
20241101,115500,12443650,2450,2450,2450,2450,0
|
|
20241101,115400,12443650,2450,2450,2450,2450,0
|
|
20241101,115300,12443650,2450,2450,2450,2450,0
|
|
20241101,115200,12443650,2450,2450,2450,2450,0
|
|
20241101,115100,12443650,2450,2450,2450,2450,1
|
|
20241101,115000,12441200,2455,2455,2455,2455,0
|
|
20241101,114900,12441200,2455,2455,2455,2455,0
|
|
20241101,114800,12441200,2455,2455,2455,2455,0
|
|
20241101,114700,12441200,2455,2455,2455,2455,0
|
|
20241101,114600,12441200,2455,2455,2455,2455,0
|
|
20241101,114500,12441200,2455,2455,2455,2455,0
|
|
20241101,114400,12441200,2455,2455,2455,2455,0
|
|
20241101,114300,12441200,2455,2455,2455,2455,0
|
|
20241101,114200,12441200,2455,2455,2455,2455,0
|
|
20241101,114100,12441200,2455,2455,2455,2455,0
|
|
20241101,114000,12441200,2455,2455,2455,2455,0
|
|
20241101,113900,12441200,2455,2455,2455,2455,0
|
|
20241101,113800,12441200,2455,2455,2455,2455,0
|
|
20241101,113700,12441200,2455,2455,2455,2455,0
|
|
20241101,113600,12441200,2455,2455,2455,2455,0
|
|
20241101,113500,12441200,2455,2455,2455,2455,18
|
|
20241101,113400,12397010,2460,2460,2460,2460,0
|
|
20241101,113300,12397010,2460,2460,2460,2460,0
|
|
20241101,113200,12397010,2460,2460,2460,2460,0
|
|
20241101,113100,12397010,2460,2455,2460,2455,17
|
|
20241101,113000,12355250,2460,2455,2465,2450,17
|
|
20241101,112900,12313520,2450,2445,2465,2445,85
|
|
20241101,112800,12105125,2445,2445,2445,2445,0
|
|
20241101,112700,12105125,2445,2445,2445,2445,0
|
|
20241101,112600,12105125,2445,2445,2445,2445,0
|
|
20241101,112500,12105125,2445,2445,2445,2445,0
|
|
20241101,112400,12105125,2445,2445,2445,2445,0
|
|
20241101,112300,12105125,2445,2445,2445,2445,0
|
|
20241101,112200,12105125,2445,2445,2445,2445,0
|
|
20241101,112100,12105125,2445,2445,2445,2445,0
|
|
20241101,112000,12105125,2445,2445,2445,2445,0
|
|
20241101,111900,12105125,2445,2445,2445,2445,0
|
|
20241101,111800,12105125,2445,2445,2445,2445,0
|
|
20241101,111700,12105125,2445,2445,2445,2445,0
|
|
20241101,111600,12105125,2445,2445,2445,2445,0
|
|
20241101,111500,12105125,2445,2445,2445,2445,0
|
|
20241101,111400,12105125,2445,2445,2445,2445,0
|
|
20241101,111300,12105125,2445,2445,2445,2445,0
|
|
20241101,111200,12105125,2445,2445,2445,2445,0
|
|
20241101,111100,12105125,2445,2445,2445,2445,0
|
|
20241101,111000,12105125,2445,2445,2445,2445,0
|
|
20241101,110900,12105125,2445,2445,2445,2445,0
|
|
20241101,110800,12105125,2445,2445,2445,2445,0
|
|
20241101,110700,12105125,2445,2445,2445,2445,0
|
|
20241101,110600,12105125,2445,2445,2445,2445,0
|
|
20241101,110500,12105125,2445,2445,2445,2445,0
|
|
20241101,110400,12105125,2445,2445,2445,2445,0
|
|
20241101,110300,12105125,2445,2445,2445,2445,0
|
|
20241101,110200,12105125,2445,2445,2445,2445,0
|
|
20241101,110100,12105125,2445,2445,2445,2445,0
|
|
20241101,110000,12105125,2445,2445,2445,2445,0
|
|
20241101,105900,12105125,2445,2445,2445,2445,0
|
|
20241101,105800,12105125,2445,2445,2445,2445,0
|
|
20241101,105700,12105125,2445,2445,2445,2445,0
|
|
20241101,105600,12105125,2445,2445,2445,2445,0
|
|
20241101,105500,12105125,2445,2445,2445,2445,0
|
|
20241101,105400,12105125,2445,2445,2445,2445,0
|
|
20241101,105300,12105125,2445,2445,2445,2445,3
|
|
20241101,105200,12097790,2440,2440,2440,2440,0
|
|
20241101,105100,12097790,2440,2440,2440,2440,114
|
|
20241101,105000,11819630,2445,2445,2445,2445,0
|
|
20241101,104900,11819630,2445,2445,2445,2445,0
|
|
20241101,104800,11819630,2445,2445,2445,2445,0
|
|
20241101,104700,11819630,2445,2445,2445,2445,0
|
|
20241101,104600,11819630,2445,2445,2445,2445,0
|
|
20241101,104500,11819630,2445,2445,2445,2445,0
|
|
20241101,104400,11819630,2445,2445,2445,2445,0
|
|
20241101,104300,11819630,2445,2445,2445,2445,0
|
|
20241101,104200,11819630,2445,2445,2445,2445,0
|
|
20241101,104100,11819630,2445,2445,2445,2445,0
|
|
20241101,104000,11819630,2445,2440,2445,2440,2
|
|
20241101,103900,11814745,2440,2440,2440,2440,0
|
|
20241101,103800,11814745,2440,2440,2440,2440,129
|
|
20241101,103700,11499985,2435,2435,2435,2435,0
|
|
20241101,103600,11499985,2435,2435,2435,2435,0
|
|
20241101,103500,11499985,2435,2435,2435,2435,0
|
|
20241101,103400,11499985,2435,2435,2435,2435,0
|
|
20241101,103300,11499985,2435,2435,2435,2435,0
|
|
20241101,103200,11499985,2435,2435,2435,2435,0
|
|
20241101,103100,11499985,2435,2435,2435,2435,0
|
|
20241101,103000,11499985,2435,2435,2435,2435,0
|
|
20241101,102900,11499985,2435,2435,2435,2435,0
|
|
20241101,102800,11499985,2435,2435,2435,2435,0
|
|
20241101,102700,11499985,2435,2435,2435,2435,0
|
|
20241101,102600,11499985,2435,2435,2435,2435,154
|
|
20241101,102500,11124995,2440,2440,2440,2440,0
|
|
20241101,102400,11124995,2440,2440,2440,2440,0
|
|
20241101,102300,11124995,2440,2440,2440,2440,4
|
|
20241101,102200,11115235,2440,2445,2445,2440,159
|
|
20241101,102100,10726555,2445,2445,2445,2445,0
|
|
20241101,102000,10726555,2445,2445,2445,2445,3
|
|
20241101,101900,10719220,2440,2440,2440,2440,0
|
|
20241101,101800,10719220,2440,2440,2440,2440,0
|
|
20241101,101700,10719220,2440,2440,2440,2440,0
|
|
20241101,101600,10719220,2440,2440,2440,2440,0
|
|
20241101,101500,10719220,2440,2440,2440,2440,1
|
|
20241101,101400,10716780,2440,2440,2440,2440,700
|
|
20241101,101300,9008780,2440,2440,2440,2440,0
|
|
20241101,101200,9008780,2440,2440,2440,2440,556
|
|
20241101,101100,7652140,2440,2440,2440,2440,0
|
|
20241101,101000,7652140,2440,2440,2440,2440,0
|
|
20241101,100900,7652140,2440,2440,2440,2440,0
|
|
20241101,100800,7652140,2440,2440,2440,2440,222
|
|
20241101,100700,7110460,2440,2440,2440,2440,0
|
|
20241101,100600,7110460,2440,2440,2440,2440,0
|
|
20241101,100500,7110460,2440,2440,2440,2440,100
|
|
20241101,100400,6866460,2435,2435,2435,2435,0
|
|
20241101,100300,6866460,2435,2435,2435,2435,0
|
|
20241101,100200,6866460,2435,2435,2435,2435,0
|
|
20241101,100100,6866460,2435,2435,2435,2435,11
|
|
20241101,100000,6839675,2435,2435,2435,2435,133
|
|
20241101,095900,6515820,2440,2440,2440,2440,77
|
|
20241101,095800,6327940,2440,2440,2440,2440,0
|
|
20241101,095700,6327940,2440,2440,2440,2440,0
|
|
20241101,095600,6327940,2440,2440,2440,2440,0
|
|
20241101,095500,6327940,2440,2440,2440,2440,0
|
|
20241101,095400,6327940,2440,2440,2440,2440,0
|
|
20241101,095300,6327940,2440,2440,2440,2440,0
|
|
20241101,095200,6327940,2440,2440,2440,2440,0
|
|
20241101,095100,6327940,2440,2440,2440,2440,0
|
|
20241101,095000,6327940,2440,2440,2440,2440,0
|
|
20241101,094900,6327940,2440,2440,2440,2440,0
|
|
20241101,094800,6327940,2440,2440,2440,2440,0
|
|
20241101,094700,6327940,2440,2440,2440,2440,0
|
|
20241101,094600,6327940,2440,2440,2440,2440,0
|
|
20241101,094500,6327940,2440,2440,2440,2440,0
|
|
20241101,094400,6327940,2440,2440,2440,2440,0
|
|
20241101,094300,6327940,2440,2440,2440,2440,0
|
|
20241101,094200,6327940,2440,2440,2440,2440,0
|
|
20241101,094100,6327940,2440,2440,2440,2440,0
|
|
20241101,094000,6327940,2440,2440,2440,2440,0
|
|
20241101,093900,6327940,2440,2440,2440,2440,0
|
|
20241101,093800,6327940,2440,2440,2440,2440,0
|
|
20241101,093700,6327940,2440,2440,2440,2440,202
|
|
20241101,093600,5835060,2440,2440,2440,2440,0
|
|
20241101,093500,5835060,2440,2440,2440,2440,0
|
|
20241101,093400,5835060,2440,2440,2440,2440,0
|
|
20241101,093300,5835060,2440,2440,2440,2440,0
|
|
20241101,093200,5835060,2440,2440,2440,2440,0
|
|
20241101,093100,5835060,2440,2440,2440,2440,0
|
|
20241101,093000,5835060,2440,2440,2440,2440,0
|
|
20241101,092900,5835060,2440,2440,2440,2440,0
|
|
20241101,092800,5835060,2440,2440,2440,2440,0
|
|
20241101,092700,5835060,2440,2440,2440,2440,0
|
|
20241101,092600,5835060,2440,2440,2440,2440,0
|
|
20241101,092500,5835060,2440,2440,2440,2440,0
|
|
20241101,092400,5835060,2440,2440,2440,2440,0
|
|
20241101,092300,5835060,2440,2440,2440,2440,0
|
|
20241101,092200,5835060,2440,2440,2440,2440,0
|
|
20241101,092100,5835060,2440,2435,2440,2435,3
|
|
20241101,092000,5827745,2440,2440,2440,2440,200
|
|
20241101,091900,5339745,2445,2445,2445,2445,0
|
|
20241101,091800,5339745,2445,2445,2445,2445,0
|
|
20241101,091700,5339745,2445,2445,2445,2445,0
|
|
20241101,091600,5339745,2445,2445,2445,2445,1
|
|
20241101,091500,5337300,2465,2465,2465,2465,0
|
|
20241101,091400,5337300,2465,2440,2465,2440,993
|
|
20241101,091300,2906860,2440,2440,2440,2440,0
|
|
20241101,091200,2906860,2440,2440,2440,2440,30
|
|
20241101,091100,2833660,2435,2435,2435,2435,22
|
|
20241101,091000,2780090,2435,2435,2435,2435,0
|
|
20241101,090900,2780090,2435,2435,2435,2435,1
|
|
20241101,090800,2777655,2430,2440,2440,2430,355
|
|
20241101,090700,1911565,2440,2440,2440,2440,0
|
|
20241101,090600,1911565,2440,2450,2450,2440,497
|
|
20241101,090500,694075,2450,2450,2450,2450,8
|
|
20241101,090400,674475,2450,2450,2450,2450,0
|
|
20241101,090300,674475,2450,2450,2450,2450,8
|
|
20241101,090200,654875,2450,2450,2450,2450,8
|
|
20241101,090100,635275,2460,2460,2460,2460,155
|
|
20241101,090000,253975,2450,2480,2480,2450,103
|