650 lines
29 KiB
CSV
650 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194700,8756160,2480,2480,2480,2480,335
|
|
20241105,194600,8756160,2480,2480,2480,2480,0
|
|
20241105,194500,8756160,2480,2480,2480,2480,0
|
|
20241105,194400,8756160,2480,2480,2480,2480,0
|
|
20241105,194300,8756160,2480,2480,2480,2480,0
|
|
20241105,194200,8756160,2480,2480,2480,2480,0
|
|
20241105,194100,8756160,2480,2480,2480,2480,0
|
|
20241105,194000,8756160,2480,2480,2480,2480,0
|
|
20241105,193900,8756160,2480,2480,2480,2480,0
|
|
20241105,193800,8756160,2480,2480,2480,2480,0
|
|
20241105,193700,8756160,2480,2480,2480,2480,0
|
|
20241105,193600,8756160,2480,2480,2480,2480,0
|
|
20241105,193500,8756160,2480,2480,2480,2480,0
|
|
20241105,193400,8756160,2480,2480,2480,2480,0
|
|
20241105,193300,8756160,2480,2480,2480,2480,0
|
|
20241105,193200,8756160,2480,2480,2480,2480,0
|
|
20241105,193100,8756160,2480,2480,2480,2480,0
|
|
20241105,193000,8756160,2480,2480,2480,2480,0
|
|
20241105,192900,8756160,2480,2480,2480,2480,0
|
|
20241105,192800,8756160,2480,2480,2480,2480,0
|
|
20241105,192700,8756160,2480,2480,2480,2480,0
|
|
20241105,192600,8756160,2480,2480,2480,2480,0
|
|
20241105,192500,8756160,2480,2480,2480,2480,0
|
|
20241105,192400,8756160,2480,2480,2480,2480,0
|
|
20241105,192300,8756160,2480,2480,2480,2480,0
|
|
20241105,192200,8756160,2480,2480,2480,2480,0
|
|
20241105,192100,8756160,2480,2480,2480,2480,0
|
|
20241105,192000,8756160,2480,2480,2480,2480,0
|
|
20241105,191900,8756160,2480,2480,2480,2480,0
|
|
20241105,191800,8756160,2480,2480,2480,2480,0
|
|
20241105,191700,8756160,2480,2480,2480,2480,335
|
|
20241105,191600,8756160,2480,2480,2480,2480,0
|
|
20241105,191500,8756160,2480,2480,2480,2480,0
|
|
20241105,191400,8756160,2480,2480,2480,2480,0
|
|
20241105,191300,8756160,2480,2480,2480,2480,0
|
|
20241105,191200,8756160,2480,2480,2480,2480,0
|
|
20241105,191100,8756160,2480,2480,2480,2480,0
|
|
20241105,191000,8756160,2480,2480,2480,2480,0
|
|
20241105,190900,8756160,2480,2480,2480,2480,0
|
|
20241105,190800,8756160,2480,2480,2480,2480,0
|
|
20241105,190700,8756160,2480,2480,2480,2480,0
|
|
20241105,190600,8756160,2480,2480,2480,2480,0
|
|
20241105,190500,8756160,2480,2480,2480,2480,0
|
|
20241105,190400,8756160,2480,2480,2480,2480,0
|
|
20241105,190300,8756160,2480,2480,2480,2480,0
|
|
20241105,190200,8756160,2480,2480,2480,2480,0
|
|
20241105,190100,8756160,2480,2480,2480,2480,0
|
|
20241105,190000,8756160,2480,2480,2480,2480,0
|
|
20241105,185900,8756160,2480,2480,2480,2480,0
|
|
20241105,185800,8756160,2480,2480,2480,2480,0
|
|
20241105,185700,8756160,2480,2480,2480,2480,0
|
|
20241105,185600,8756160,2480,2480,2480,2480,0
|
|
20241105,185500,8756160,2480,2480,2480,2480,0
|
|
20241105,185400,8756160,2480,2480,2480,2480,0
|
|
20241105,185300,8756160,2480,2480,2480,2480,0
|
|
20241105,185200,8756160,2480,2480,2480,2480,0
|
|
20241105,185100,8756160,2480,2480,2480,2480,0
|
|
20241105,185000,8756160,2480,2480,2480,2480,0
|
|
20241105,184900,8756160,2480,2480,2480,2480,0
|
|
20241105,184800,8756160,2480,2480,2480,2480,0
|
|
20241105,184700,8756160,2480,2480,2480,2480,335
|
|
20241105,184600,8756160,2480,2480,2480,2480,0
|
|
20241105,184500,8756160,2480,2480,2480,2480,0
|
|
20241105,184400,8756160,2480,2480,2480,2480,0
|
|
20241105,184300,8756160,2480,2480,2480,2480,0
|
|
20241105,184200,8756160,2480,2480,2480,2480,0
|
|
20241105,184100,8756160,2480,2480,2480,2480,0
|
|
20241105,184000,8756160,2480,2480,2480,2480,0
|
|
20241105,183900,8756160,2480,2480,2480,2480,0
|
|
20241105,183800,8756160,2480,2480,2480,2480,0
|
|
20241105,183700,8756160,2480,2480,2480,2480,0
|
|
20241105,183600,8756160,2480,2480,2480,2480,0
|
|
20241105,183500,8756160,2480,2480,2480,2480,0
|
|
20241105,183400,8756160,2480,2480,2480,2480,0
|
|
20241105,183300,8756160,2480,2480,2480,2480,0
|
|
20241105,183200,8756160,2480,2480,2480,2480,0
|
|
20241105,183100,8756160,2480,2480,2480,2480,0
|
|
20241105,183000,8756160,2480,2480,2480,2480,0
|
|
20241105,182900,8756160,2480,2480,2480,2480,0
|
|
20241105,182800,8756160,2480,2480,2480,2480,0
|
|
20241105,182700,8756160,2480,2480,2480,2480,0
|
|
20241105,182600,8756160,2480,2480,2480,2480,0
|
|
20241105,182500,8756160,2480,2480,2480,2480,0
|
|
20241105,182400,8756160,2480,2480,2480,2480,0
|
|
20241105,182300,8756160,2480,2480,2480,2480,0
|
|
20241105,182200,8756160,2480,2480,2480,2480,0
|
|
20241105,182100,8756160,2480,2480,2480,2480,0
|
|
20241105,182000,8756160,2480,2480,2480,2480,0
|
|
20241105,181900,8756160,2480,2480,2480,2480,0
|
|
20241105,181800,8756160,2480,2480,2480,2480,0
|
|
20241105,181700,8756160,2480,2480,2480,2480,335
|
|
20241105,181600,8756160,2480,2480,2480,2480,0
|
|
20241105,181500,8756160,2480,2480,2480,2480,0
|
|
20241105,181400,8756160,2480,2480,2480,2480,0
|
|
20241105,181300,8756160,2480,2480,2480,2480,0
|
|
20241105,181200,8756160,2480,2480,2480,2480,0
|
|
20241105,181100,8756160,2480,2480,2480,2480,0
|
|
20241105,181000,8756160,2480,2480,2480,2480,0
|
|
20241105,180900,8756160,2480,2480,2480,2480,0
|
|
20241105,180800,8756160,2480,2480,2480,2480,0
|
|
20241105,180700,8756160,2480,2480,2480,2480,0
|
|
20241105,180600,8756160,2480,2480,2480,2480,0
|
|
20241105,180500,8756160,2480,2480,2480,2480,0
|
|
20241105,180400,8756160,2480,2480,2480,2480,0
|
|
20241105,180300,8756160,2480,2480,2480,2480,0
|
|
20241105,180200,8756160,2480,2480,2480,2480,0
|
|
20241105,180100,8756160,2480,2480,2480,2480,0
|
|
20241105,180000,8756160,2480,2480,2480,2480,0
|
|
20241105,175900,8756160,2480,2480,2480,2480,0
|
|
20241105,175800,8756160,2480,2480,2480,2480,0
|
|
20241105,175700,8756160,2480,2480,2480,2480,0
|
|
20241105,175600,8756160,2480,2480,2480,2480,0
|
|
20241105,175500,8756160,2480,2480,2480,2480,0
|
|
20241105,175400,8756160,2480,2480,2480,2480,0
|
|
20241105,175300,8756160,2480,2480,2480,2480,0
|
|
20241105,175200,8756160,2480,2480,2480,2480,0
|
|
20241105,175100,8756160,2480,2480,2480,2480,0
|
|
20241105,175000,8756160,2480,2480,2480,2480,0
|
|
20241105,174900,8756160,2480,2480,2480,2480,0
|
|
20241105,174800,8756160,2480,2480,2480,2480,0
|
|
20241105,174700,8756160,2480,2480,2480,2480,335
|
|
20241105,174600,8756160,2480,2480,2480,2480,0
|
|
20241105,174500,8756160,2480,2480,2480,2480,0
|
|
20241105,174400,8756160,2480,2480,2480,2480,0
|
|
20241105,174300,8756160,2480,2480,2480,2480,0
|
|
20241105,174200,8756160,2480,2480,2480,2480,0
|
|
20241105,174100,8756160,2480,2480,2480,2480,0
|
|
20241105,174000,8756160,2480,2480,2480,2480,0
|
|
20241105,173900,8756160,2480,2480,2480,2480,0
|
|
20241105,173800,8756160,2480,2480,2480,2480,0
|
|
20241105,173700,8756160,2480,2480,2480,2480,0
|
|
20241105,173600,8756160,2480,2480,2480,2480,0
|
|
20241105,173500,8756160,2480,2480,2480,2480,0
|
|
20241105,173400,8756160,2480,2480,2480,2480,0
|
|
20241105,173300,8756160,2480,2480,2480,2480,0
|
|
20241105,173200,8756160,2480,2480,2480,2480,0
|
|
20241105,173100,8756160,2480,2480,2480,2480,0
|
|
20241105,173000,8756160,2480,2480,2480,2480,0
|
|
20241105,172900,8756160,2480,2480,2480,2480,0
|
|
20241105,172800,8756160,2480,2480,2480,2480,0
|
|
20241105,172700,8756160,2480,2480,2480,2480,0
|
|
20241105,172600,8756160,2480,2480,2480,2480,0
|
|
20241105,172500,8756160,2480,2480,2480,2480,0
|
|
20241105,172400,8756160,2480,2480,2480,2480,0
|
|
20241105,172300,8756160,2480,2480,2480,2480,0
|
|
20241105,172200,8756160,2480,2480,2480,2480,0
|
|
20241105,172100,8756160,2480,2480,2480,2480,0
|
|
20241105,172000,8756160,2480,2480,2480,2480,0
|
|
20241105,171900,8756160,2480,2480,2480,2480,0
|
|
20241105,171800,8756160,2480,2480,2480,2480,0
|
|
20241105,171700,8756160,2480,2480,2480,2480,335
|
|
20241105,171600,8756160,2480,2480,2480,2480,0
|
|
20241105,171500,8756160,2480,2480,2480,2480,0
|
|
20241105,171400,8756160,2480,2480,2480,2480,0
|
|
20241105,171300,8756160,2480,2480,2480,2480,0
|
|
20241105,171200,8756160,2480,2480,2480,2480,0
|
|
20241105,171100,8756160,2480,2480,2480,2480,0
|
|
20241105,171000,8756160,2480,2480,2480,2480,0
|
|
20241105,170900,8756160,2480,2480,2480,2480,0
|
|
20241105,170800,8756160,2480,2480,2480,2480,0
|
|
20241105,170700,8756160,2480,2480,2480,2480,0
|
|
20241105,170600,8756160,2480,2480,2480,2480,0
|
|
20241105,170500,8756160,2480,2480,2480,2480,0
|
|
20241105,170400,8756160,2480,2480,2480,2480,0
|
|
20241105,170300,8756160,2480,2480,2480,2480,0
|
|
20241105,170200,8756160,2480,2480,2480,2480,0
|
|
20241105,170100,8756160,2480,2480,2480,2480,0
|
|
20241105,170000,8756160,2480,2480,2480,2480,0
|
|
20241105,165900,8756160,2480,2480,2480,2480,0
|
|
20241105,165800,8756160,2480,2480,2480,2480,0
|
|
20241105,165700,8756160,2480,2480,2480,2480,0
|
|
20241105,165600,8756160,2480,2480,2480,2480,0
|
|
20241105,165500,8756160,2480,2480,2480,2480,0
|
|
20241105,165400,8756160,2480,2480,2480,2480,0
|
|
20241105,165300,8756160,2480,2480,2480,2480,0
|
|
20241105,165200,8756160,2480,2480,2480,2480,0
|
|
20241105,165100,8756160,2480,2480,2480,2480,0
|
|
20241105,165000,8756160,2480,2480,2480,2480,0
|
|
20241105,164900,8756160,2480,2480,2480,2480,0
|
|
20241105,164800,8756160,2480,2480,2480,2480,0
|
|
20241105,164700,8756160,2480,2480,2480,2480,335
|
|
20241105,164600,8756160,2480,2480,2480,2480,0
|
|
20241105,164500,8756160,2480,2480,2480,2480,0
|
|
20241105,164400,8756160,2480,2480,2480,2480,0
|
|
20241105,164300,8756160,2480,2480,2480,2480,0
|
|
20241105,164200,8756160,2480,2480,2480,2480,0
|
|
20241105,164100,8756160,2480,2480,2480,2480,0
|
|
20241105,164000,8756160,2480,2480,2480,2480,0
|
|
20241105,163900,8756160,2480,2480,2480,2480,0
|
|
20241105,163800,8756160,2480,2480,2480,2480,0
|
|
20241105,163700,8756160,2480,2480,2480,2480,0
|
|
20241105,163600,8756160,2480,2480,2480,2480,0
|
|
20241105,163500,8756160,2480,2480,2480,2480,0
|
|
20241105,163400,8756160,2480,2480,2480,2480,0
|
|
20241105,163300,8756160,2480,2480,2480,2480,0
|
|
20241105,163200,8756160,2480,2480,2480,2480,0
|
|
20241105,163100,8756160,2480,2480,2480,2480,0
|
|
20241105,163000,8756160,2480,2480,2480,2480,0
|
|
20241105,162900,8756160,2480,2480,2480,2480,0
|
|
20241105,162800,8756160,2480,2480,2480,2480,0
|
|
20241105,162700,8756160,2480,2480,2480,2480,0
|
|
20241105,162600,8756160,2480,2480,2480,2480,0
|
|
20241105,162500,8756160,2480,2480,2480,2480,0
|
|
20241105,162400,8756160,2480,2480,2480,2480,0
|
|
20241105,162300,8756160,2480,2480,2480,2480,0
|
|
20241105,162200,8756160,2480,2480,2480,2480,0
|
|
20241105,162100,8756160,2480,2480,2480,2480,0
|
|
20241105,162000,8756160,2480,2480,2480,2480,0
|
|
20241105,161900,8756160,2480,2480,2480,2480,0
|
|
20241105,161800,8756160,2480,2480,2480,2480,0
|
|
20241105,161700,8756160,2480,2480,2480,2480,335
|
|
20241105,161600,8756160,2480,2480,2480,2480,0
|
|
20241105,161500,8756160,2480,2480,2480,2480,0
|
|
20241105,161400,8756160,2480,2480,2480,2480,0
|
|
20241105,161300,8756160,2480,2480,2480,2480,0
|
|
20241105,161200,8756160,2480,2480,2480,2480,0
|
|
20241105,161100,8756160,2480,2480,2480,2480,0
|
|
20241105,161000,8756160,2480,2480,2480,2480,0
|
|
20241105,160900,8756160,2480,2480,2480,2480,0
|
|
20241105,160800,8756160,2480,2480,2480,2480,0
|
|
20241105,160700,8756160,2480,2480,2480,2480,0
|
|
20241105,160600,8756160,2480,2480,2480,2480,0
|
|
20241105,160500,8756160,2480,2480,2480,2480,0
|
|
20241105,160400,8756160,2480,2480,2480,2480,0
|
|
20241105,160300,8756160,2480,2480,2480,2480,0
|
|
20241105,160200,8756160,2480,2480,2480,2480,0
|
|
20241105,160100,8756160,2480,2480,2480,2480,0
|
|
20241105,160000,8756160,2480,2480,2480,2480,0
|
|
20241105,155900,8756160,2480,2480,2480,2480,0
|
|
20241105,155800,8756160,2480,2480,2480,2480,0
|
|
20241105,155700,8756160,2480,2480,2480,2480,0
|
|
20241105,155600,8756160,2480,2480,2480,2480,0
|
|
20241105,155500,8756160,2480,2480,2480,2480,0
|
|
20241105,155400,8756160,2480,2480,2480,2480,0
|
|
20241105,155300,8756160,2480,2480,2480,2480,0
|
|
20241105,155200,8756160,2480,2480,2480,2480,0
|
|
20241105,155100,8756160,2480,2480,2480,2480,0
|
|
20241105,155000,8756160,2480,2480,2480,2480,0
|
|
20241105,154900,8756160,2480,2480,2480,2480,0
|
|
20241105,154800,8756160,2480,2480,2480,2480,0
|
|
20241105,154700,8756160,2480,2480,2480,2480,335
|
|
20241105,154600,8756160,2480,2480,2480,2480,0
|
|
20241105,154500,8756160,2480,2480,2480,2480,0
|
|
20241105,154400,8756160,2480,2480,2480,2480,0
|
|
20241105,154300,8756160,2480,2480,2480,2480,0
|
|
20241105,154200,8756160,2480,2480,2480,2480,0
|
|
20241105,154100,8756160,2480,2480,2480,2480,0
|
|
20241105,154000,8756160,2480,2480,2480,2480,0
|
|
20241105,153900,8756160,2480,2480,2480,2480,0
|
|
20241105,153800,8756160,2480,2480,2480,2480,0
|
|
20241105,153700,8756160,2480,2480,2480,2480,0
|
|
20241105,153600,8756160,2480,2480,2480,2480,0
|
|
20241105,153500,8756160,2480,2480,2480,2480,0
|
|
20241105,153400,8756160,2480,2480,2480,2480,0
|
|
20241105,153300,8756160,2480,2480,2480,2480,0
|
|
20241105,153200,8756160,2480,2480,2480,2480,0
|
|
20241105,153100,8756160,2480,2480,2480,2480,0
|
|
20241105,153000,8756160,2480,2480,2480,2480,335
|
|
20241105,152900,7925360,2500,2500,2500,2500,0
|
|
20241105,152800,7925360,2500,2500,2500,2500,0
|
|
20241105,152700,7925360,2500,2500,2500,2500,0
|
|
20241105,152600,7925360,2500,2500,2500,2500,0
|
|
20241105,152500,7925360,2500,2500,2500,2500,0
|
|
20241105,152400,7925360,2500,2500,2500,2500,0
|
|
20241105,152300,7925360,2500,2500,2500,2500,0
|
|
20241105,152200,7925360,2500,2500,2500,2500,0
|
|
20241105,152100,7925360,2500,2500,2500,2500,0
|
|
20241105,152000,7925360,2500,2500,2500,2500,0
|
|
20241105,151900,7925360,2500,2500,2500,2500,1
|
|
20241105,151800,7922860,2490,2490,2490,2490,0
|
|
20241105,151700,7922860,2490,2490,2490,2490,0
|
|
20241105,151600,7922860,2490,2490,2490,2490,0
|
|
20241105,151500,7922860,2490,2490,2490,2490,1
|
|
20241105,151400,7920370,2490,2490,2490,2490,0
|
|
20241105,151300,7920370,2490,2490,2490,2490,0
|
|
20241105,151200,7920370,2490,2490,2490,2490,1
|
|
20241105,151100,7917880,2500,2500,2500,2500,0
|
|
20241105,151000,7917880,2500,2500,2500,2500,0
|
|
20241105,150900,7917880,2500,2500,2500,2500,0
|
|
20241105,150800,7917880,2500,2500,2500,2500,0
|
|
20241105,150700,7917880,2500,2500,2500,2500,2
|
|
20241105,150600,7912880,2500,2500,2500,2500,0
|
|
20241105,150500,7912880,2500,2500,2500,2500,0
|
|
20241105,150400,7912880,2500,2500,2500,2500,0
|
|
20241105,150300,7912880,2500,2500,2500,2500,0
|
|
20241105,150200,7912880,2500,2500,2500,2500,0
|
|
20241105,150100,7912880,2500,2500,2500,2500,0
|
|
20241105,150000,7912880,2500,2500,2500,2500,0
|
|
20241105,145900,7912880,2500,2490,2500,2490,2
|
|
20241105,145800,7907890,2490,2490,2490,2490,0
|
|
20241105,145700,7907890,2490,2490,2490,2490,0
|
|
20241105,145600,7907890,2490,2490,2490,2490,0
|
|
20241105,145500,7907890,2490,2490,2490,2490,0
|
|
20241105,145400,7907890,2490,2490,2490,2490,0
|
|
20241105,145300,7907890,2490,2490,2490,2490,0
|
|
20241105,145200,7907890,2490,2490,2490,2490,0
|
|
20241105,145100,7907890,2490,2490,2490,2490,0
|
|
20241105,145000,7907890,2490,2505,2515,2490,80
|
|
20241105,144900,7708255,2500,2500,2500,2500,0
|
|
20241105,144800,7708255,2500,2510,2515,2500,4
|
|
20241105,144700,7698230,2505,2505,2505,2505,0
|
|
20241105,144600,7698230,2505,2505,2505,2505,0
|
|
20241105,144500,7698230,2505,2505,2505,2505,0
|
|
20241105,144400,7698230,2505,2505,2505,2505,0
|
|
20241105,144300,7698230,2505,2505,2505,2505,0
|
|
20241105,144200,7698230,2505,2505,2505,2505,10
|
|
20241105,144100,7673180,2505,2505,2505,2505,1
|
|
20241105,144000,7670675,2505,2505,2505,2505,0
|
|
20241105,143900,7670675,2505,2505,2505,2505,0
|
|
20241105,143800,7670675,2505,2505,2505,2505,0
|
|
20241105,143700,7670675,2505,2505,2505,2505,0
|
|
20241105,143600,7670675,2505,2505,2505,2505,0
|
|
20241105,143500,7670675,2505,2505,2505,2505,0
|
|
20241105,143400,7670675,2505,2505,2505,2505,0
|
|
20241105,143300,7670675,2505,2505,2505,2505,0
|
|
20241105,143200,7670675,2505,2505,2505,2505,0
|
|
20241105,143100,7670675,2505,2505,2505,2505,0
|
|
20241105,143000,7670675,2505,2505,2505,2505,0
|
|
20241105,142900,7670675,2505,2505,2505,2505,0
|
|
20241105,142800,7670675,2505,2505,2505,2505,0
|
|
20241105,142700,7670675,2505,2505,2505,2505,0
|
|
20241105,142600,7670675,2505,2505,2505,2505,0
|
|
20241105,142500,7670675,2505,2505,2505,2505,0
|
|
20241105,142400,7670675,2505,2505,2505,2505,0
|
|
20241105,142300,7670675,2505,2505,2505,2505,0
|
|
20241105,142200,7670675,2505,2505,2505,2505,0
|
|
20241105,142100,7670675,2505,2505,2505,2505,0
|
|
20241105,142000,7670675,2505,2505,2505,2505,0
|
|
20241105,141900,7670675,2505,2505,2505,2505,0
|
|
20241105,141800,7670675,2505,2505,2505,2505,0
|
|
20241105,141700,7670675,2505,2505,2505,2505,11
|
|
20241105,141600,7643120,2505,2505,2505,2505,0
|
|
20241105,141500,7643120,2505,2505,2505,2505,0
|
|
20241105,141400,7643120,2505,2505,2505,2505,0
|
|
20241105,141300,7643120,2505,2505,2505,2505,0
|
|
20241105,141200,7643120,2505,2505,2505,2505,0
|
|
20241105,141100,7643120,2505,2505,2505,2505,0
|
|
20241105,141000,7643120,2505,2505,2505,2505,0
|
|
20241105,140900,7643120,2505,2505,2505,2505,0
|
|
20241105,140800,7643120,2505,2505,2505,2505,0
|
|
20241105,140700,7643120,2505,2505,2505,2505,0
|
|
20241105,140600,7643120,2505,2505,2505,2505,0
|
|
20241105,140500,7643120,2505,2505,2505,2505,0
|
|
20241105,140400,7643120,2505,2505,2505,2505,0
|
|
20241105,140300,7643120,2505,2505,2505,2505,0
|
|
20241105,140200,7643120,2505,2505,2505,2505,0
|
|
20241105,140100,7643120,2505,2505,2505,2505,0
|
|
20241105,140000,7643120,2505,2505,2505,2505,10
|
|
20241105,135900,7618070,2515,2515,2515,2515,0
|
|
20241105,135800,7618070,2515,2515,2515,2515,0
|
|
20241105,135700,7618070,2515,2515,2515,2515,0
|
|
20241105,135600,7618070,2515,2515,2515,2515,0
|
|
20241105,135500,7618070,2515,2515,2515,2515,0
|
|
20241105,135400,7618070,2515,2515,2515,2515,0
|
|
20241105,135300,7618070,2515,2515,2515,2515,0
|
|
20241105,135200,7618070,2515,2515,2515,2515,0
|
|
20241105,135100,7618070,2515,2515,2515,2515,0
|
|
20241105,135000,7618070,2515,2515,2515,2515,0
|
|
20241105,134900,7618070,2515,2515,2515,2515,0
|
|
20241105,134800,7618070,2515,2515,2515,2515,0
|
|
20241105,134700,7618070,2515,2515,2515,2515,0
|
|
20241105,134600,7618070,2515,2515,2515,2515,0
|
|
20241105,134500,7618070,2515,2515,2515,2515,0
|
|
20241105,134400,7618070,2515,2515,2515,2515,0
|
|
20241105,134300,7618070,2515,2515,2515,2515,0
|
|
20241105,134200,7618070,2515,2515,2515,2515,0
|
|
20241105,134100,7618070,2515,2515,2515,2515,0
|
|
20241105,134000,7618070,2515,2515,2515,2515,0
|
|
20241105,133900,7618070,2515,2515,2515,2515,0
|
|
20241105,133800,7618070,2515,2515,2515,2515,0
|
|
20241105,133700,7618070,2515,2515,2515,2515,0
|
|
20241105,133600,7618070,2515,2515,2515,2515,0
|
|
20241105,133500,7618070,2515,2495,2515,2495,25
|
|
20241105,133400,7555380,2505,2505,2505,2505,0
|
|
20241105,133300,7555380,2505,2505,2505,2505,0
|
|
20241105,133200,7555380,2505,2505,2505,2505,0
|
|
20241105,133100,7555380,2505,2505,2505,2505,0
|
|
20241105,133000,7555380,2505,2495,2505,2495,30
|
|
20241105,132900,7480240,2490,2495,2495,2490,100
|
|
20241105,132800,7231220,2510,2505,2510,2505,86
|
|
20241105,132700,7015780,2505,2505,2505,2505,3
|
|
20241105,132600,7008265,2510,2510,2510,2510,0
|
|
20241105,132500,7008265,2510,2510,2510,2510,0
|
|
20241105,132400,7008265,2510,2510,2510,2510,0
|
|
20241105,132300,7008265,2510,2510,2510,2510,0
|
|
20241105,132200,7008265,2510,2510,2510,2510,0
|
|
20241105,132100,7008265,2510,2510,2510,2510,0
|
|
20241105,132000,7008265,2510,2510,2510,2510,0
|
|
20241105,131900,7008265,2510,2510,2510,2510,0
|
|
20241105,131800,7008265,2510,2510,2510,2510,0
|
|
20241105,131700,7008265,2510,2510,2510,2510,0
|
|
20241105,131600,7008265,2510,2510,2510,2510,0
|
|
20241105,131500,7008265,2510,2510,2510,2510,0
|
|
20241105,131400,7008265,2510,2510,2510,2510,0
|
|
20241105,131300,7008265,2510,2510,2510,2510,0
|
|
20241105,131200,7008265,2510,2510,2510,2510,0
|
|
20241105,131100,7008265,2510,2510,2510,2510,0
|
|
20241105,131000,7008265,2510,2510,2510,2510,0
|
|
20241105,130900,7008265,2510,2510,2510,2510,0
|
|
20241105,130800,7008265,2510,2510,2510,2510,0
|
|
20241105,130700,7008265,2510,2510,2510,2510,0
|
|
20241105,130600,7008265,2510,2510,2510,2510,0
|
|
20241105,130500,7008265,2510,2510,2510,2510,0
|
|
20241105,130400,7008265,2510,2510,2510,2510,0
|
|
20241105,130300,7008265,2510,2510,2510,2510,0
|
|
20241105,130200,7008265,2510,2510,2510,2510,0
|
|
20241105,130100,7008265,2510,2510,2510,2510,0
|
|
20241105,130000,7008265,2510,2510,2510,2510,0
|
|
20241105,125900,7008265,2510,2510,2510,2510,0
|
|
20241105,125800,7008265,2510,2510,2510,2510,0
|
|
20241105,125700,7008265,2510,2510,2510,2510,0
|
|
20241105,125600,7008265,2510,2510,2510,2510,0
|
|
20241105,125500,7008265,2510,2510,2510,2510,0
|
|
20241105,125400,7008265,2510,2510,2510,2510,0
|
|
20241105,125300,7008265,2510,2510,2510,2510,0
|
|
20241105,125200,7008265,2510,2510,2510,2510,0
|
|
20241105,125100,7008265,2510,2510,2510,2510,0
|
|
20241105,125000,7008265,2510,2505,2510,2505,11
|
|
20241105,124900,6980700,2500,2500,2500,2500,0
|
|
20241105,124800,6980700,2500,2500,2500,2500,0
|
|
20241105,124700,6980700,2500,2500,2500,2500,0
|
|
20241105,124600,6980700,2500,2500,2500,2500,0
|
|
20241105,124500,6980700,2500,2500,2500,2500,0
|
|
20241105,124400,6980700,2500,2500,2500,2500,50
|
|
20241105,124300,6855700,2500,2500,2500,2500,0
|
|
20241105,124200,6855700,2500,2500,2500,2500,0
|
|
20241105,124100,6855700,2500,2500,2500,2500,0
|
|
20241105,124000,6855700,2500,2500,2500,2500,0
|
|
20241105,123900,6855700,2500,2500,2500,2500,0
|
|
20241105,123800,6855700,2500,2500,2500,2500,0
|
|
20241105,123700,6855700,2500,2500,2500,2500,0
|
|
20241105,123600,6855700,2500,2500,2500,2500,0
|
|
20241105,123500,6855700,2500,2500,2500,2500,0
|
|
20241105,123400,6855700,2500,2500,2500,2500,0
|
|
20241105,123300,6855700,2500,2500,2500,2500,2
|
|
20241105,123200,6850700,2500,2500,2500,2500,0
|
|
20241105,123100,6850700,2500,2500,2500,2500,0
|
|
20241105,123000,6850700,2500,2500,2500,2500,0
|
|
20241105,122900,6850700,2500,2500,2500,2500,0
|
|
20241105,122800,6850700,2500,2500,2500,2500,0
|
|
20241105,122700,6850700,2500,2500,2500,2500,0
|
|
20241105,122600,6850700,2500,2500,2500,2500,0
|
|
20241105,122500,6850700,2500,2500,2500,2500,0
|
|
20241105,122400,6850700,2500,2500,2500,2500,0
|
|
20241105,122300,6850700,2500,2500,2500,2500,0
|
|
20241105,122200,6850700,2500,2500,2500,2500,0
|
|
20241105,122100,6850700,2500,2500,2500,2500,1
|
|
20241105,122000,6848200,2500,2500,2500,2500,0
|
|
20241105,121900,6848200,2500,2500,2500,2500,0
|
|
20241105,121800,6848200,2500,2500,2500,2500,0
|
|
20241105,121700,6848200,2500,2500,2500,2500,0
|
|
20241105,121600,6848200,2500,2500,2500,2500,0
|
|
20241105,121500,6848200,2500,2500,2500,2500,0
|
|
20241105,121400,6848200,2500,2500,2500,2500,0
|
|
20241105,121300,6848200,2500,2500,2500,2500,0
|
|
20241105,121200,6848200,2500,2500,2500,2500,0
|
|
20241105,121100,6848200,2500,2500,2500,2500,0
|
|
20241105,121000,6848200,2500,2500,2500,2500,0
|
|
20241105,120900,6848200,2500,2500,2500,2500,0
|
|
20241105,120800,6848200,2500,2500,2500,2500,0
|
|
20241105,120700,6848200,2500,2500,2500,2500,0
|
|
20241105,120600,6848200,2500,2500,2500,2500,0
|
|
20241105,120500,6848200,2500,2500,2500,2500,0
|
|
20241105,120400,6848200,2500,2500,2500,2500,0
|
|
20241105,120300,6848200,2500,2500,2500,2500,0
|
|
20241105,120200,6848200,2500,2500,2500,2500,0
|
|
20241105,120100,6848200,2500,2500,2500,2500,0
|
|
20241105,120000,6848200,2500,2500,2500,2500,0
|
|
20241105,115900,6848200,2500,2500,2500,2500,0
|
|
20241105,115800,6848200,2500,2500,2500,2500,0
|
|
20241105,115700,6848200,2500,2500,2500,2500,0
|
|
20241105,115600,6848200,2500,2500,2500,2500,0
|
|
20241105,115500,6848200,2500,2500,2500,2500,0
|
|
20241105,115400,6848200,2500,2495,2500,2495,12
|
|
20241105,115300,6818205,2495,2495,2495,2495,0
|
|
20241105,115200,6818205,2495,2495,2495,2495,0
|
|
20241105,115100,6818205,2495,2495,2495,2495,78
|
|
20241105,115000,6623595,2505,2490,2510,2490,267
|
|
20241105,114900,5958045,2490,2490,2490,2490,0
|
|
20241105,114800,5958045,2490,2490,2490,2490,0
|
|
20241105,114700,5958045,2490,2490,2490,2490,0
|
|
20241105,114600,5958045,2490,2490,2490,2490,0
|
|
20241105,114500,5958045,2490,2490,2490,2490,0
|
|
20241105,114400,5958045,2490,2490,2490,2490,0
|
|
20241105,114300,5958045,2490,2490,2490,2490,0
|
|
20241105,114200,5958045,2490,2490,2490,2490,0
|
|
20241105,114100,5958045,2490,2490,2490,2490,0
|
|
20241105,114000,5958045,2490,2490,2490,2490,29
|
|
20241105,113900,5885835,2485,2485,2485,2485,0
|
|
20241105,113800,5885835,2485,2485,2485,2485,0
|
|
20241105,113700,5885835,2485,2485,2485,2485,0
|
|
20241105,113600,5885835,2485,2485,2485,2485,0
|
|
20241105,113500,5885835,2485,2485,2485,2485,13
|
|
20241105,113400,5853530,2480,2480,2480,2480,0
|
|
20241105,113300,5853530,2480,2480,2480,2480,28
|
|
20241105,113200,5784090,2480,2480,2480,2480,0
|
|
20241105,113100,5784090,2480,2480,2480,2480,0
|
|
20241105,113000,5784090,2480,2480,2480,2480,0
|
|
20241105,112900,5784090,2480,2480,2480,2480,0
|
|
20241105,112800,5784090,2480,2480,2480,2480,0
|
|
20241105,112700,5784090,2480,2480,2480,2480,0
|
|
20241105,112600,5784090,2480,2480,2480,2480,7
|
|
20241105,112500,5766730,2475,2475,2475,2475,0
|
|
20241105,112400,5766730,2475,2475,2475,2475,0
|
|
20241105,112300,5766730,2475,2475,2475,2475,0
|
|
20241105,112200,5766730,2475,2475,2475,2475,0
|
|
20241105,112100,5766730,2475,2475,2475,2475,0
|
|
20241105,112000,5766730,2475,2475,2475,2475,0
|
|
20241105,111900,5766730,2475,2475,2475,2475,0
|
|
20241105,111800,5766730,2475,2475,2475,2475,0
|
|
20241105,111700,5766730,2475,2475,2475,2475,0
|
|
20241105,111600,5766730,2475,2475,2475,2475,0
|
|
20241105,111500,5766730,2475,2475,2475,2475,0
|
|
20241105,111400,5766730,2475,2475,2475,2475,100
|
|
20241105,111300,5519230,2475,2475,2475,2475,0
|
|
20241105,111200,5519230,2475,2475,2475,2475,1
|
|
20241105,111100,5516755,2485,2485,2485,2485,0
|
|
20241105,111000,5516755,2485,2485,2485,2485,0
|
|
20241105,110900,5516755,2485,2485,2485,2485,0
|
|
20241105,110800,5516755,2485,2485,2485,2485,0
|
|
20241105,110700,5516755,2485,2485,2485,2485,0
|
|
20241105,110600,5516755,2485,2485,2485,2485,0
|
|
20241105,110500,5516755,2485,2485,2485,2485,0
|
|
20241105,110400,5516755,2485,2485,2485,2485,0
|
|
20241105,110300,5516755,2485,2475,2485,2475,3
|
|
20241105,110200,5509315,2480,2480,2480,2480,0
|
|
20241105,110100,5509315,2480,2480,2480,2480,0
|
|
20241105,110000,5509315,2480,2475,2480,2475,2
|
|
20241105,105900,5504360,2475,2475,2475,2475,192
|
|
20241105,105800,5029160,2475,2475,2475,2475,0
|
|
20241105,105700,5029160,2475,2475,2475,2475,0
|
|
20241105,105600,5029160,2475,2475,2475,2475,0
|
|
20241105,105500,5029160,2475,2475,2475,2475,0
|
|
20241105,105400,5029160,2475,2475,2475,2475,0
|
|
20241105,105300,5029160,2475,2470,2475,2470,15
|
|
20241105,105200,4992040,2475,2475,2475,2475,0
|
|
20241105,105100,4992040,2475,2475,2475,2475,0
|
|
20241105,105000,4992040,2475,2475,2475,2475,0
|
|
20241105,104900,4992040,2475,2475,2475,2475,0
|
|
20241105,104800,4992040,2475,2475,2475,2475,0
|
|
20241105,104700,4992040,2475,2475,2475,2475,0
|
|
20241105,104600,4992040,2475,2475,2475,2475,0
|
|
20241105,104500,4992040,2475,2475,2475,2475,0
|
|
20241105,104400,4992040,2475,2475,2475,2475,0
|
|
20241105,104300,4992040,2475,2475,2475,2475,0
|
|
20241105,104200,4992040,2475,2475,2475,2475,0
|
|
20241105,104100,4992040,2475,2465,2475,2465,3
|
|
20241105,104000,4984635,2460,2460,2460,2460,0
|
|
20241105,103900,4984635,2460,2460,2460,2460,0
|
|
20241105,103800,4984635,2460,2470,2470,2460,267
|
|
20241105,103700,4327745,2475,2475,2475,2475,0
|
|
20241105,103600,4327745,2475,2475,2475,2475,3
|
|
20241105,103500,4320320,2470,2470,2470,2470,0
|
|
20241105,103400,4320320,2470,2470,2470,2470,0
|
|
20241105,103300,4320320,2470,2470,2470,2470,0
|
|
20241105,103200,4320320,2470,2470,2470,2470,0
|
|
20241105,103100,4320320,2470,2470,2470,2470,0
|
|
20241105,103000,4320320,2470,2470,2470,2470,0
|
|
20241105,102900,4320320,2470,2470,2470,2470,0
|
|
20241105,102800,4320320,2470,2470,2470,2470,0
|
|
20241105,102700,4320320,2470,2470,2470,2470,0
|
|
20241105,102600,4320320,2470,2470,2470,2470,0
|
|
20241105,102500,4320320,2470,2470,2470,2470,0
|
|
20241105,102400,4320320,2470,2470,2470,2470,0
|
|
20241105,102300,4320320,2470,2470,2470,2470,0
|
|
20241105,102200,4320320,2470,2470,2470,2470,0
|
|
20241105,102100,4320320,2470,2470,2470,2470,0
|
|
20241105,102000,4320320,2470,2470,2470,2470,0
|
|
20241105,101900,4320320,2470,2470,2470,2470,1
|
|
20241105,101800,4317850,2470,2470,2470,2470,0
|
|
20241105,101700,4317850,2470,2470,2470,2470,19
|
|
20241105,101600,4270920,2480,2480,2480,2480,0
|
|
20241105,101500,4270920,2480,2480,2480,2480,0
|
|
20241105,101400,4270920,2480,2480,2480,2480,0
|
|
20241105,101300,4270920,2480,2480,2480,2480,0
|
|
20241105,101200,4270920,2480,2480,2480,2480,0
|
|
20241105,101100,4270920,2480,2480,2480,2480,0
|
|
20241105,101000,4270920,2480,2480,2480,2480,0
|
|
20241105,100900,4270920,2480,2480,2480,2480,0
|
|
20241105,100800,4270920,2480,2480,2480,2480,0
|
|
20241105,100700,4270920,2480,2480,2480,2480,0
|
|
20241105,100600,4270920,2480,2480,2480,2480,0
|
|
20241105,100500,4270920,2480,2480,2480,2480,0
|
|
20241105,100400,4270920,2480,2480,2480,2480,0
|
|
20241105,100300,4270920,2480,2480,2480,2480,0
|
|
20241105,100200,4270920,2480,2470,2480,2470,46
|
|
20241105,100100,4157270,2470,2470,2470,2470,0
|
|
20241105,100000,4157270,2470,2470,2470,2470,0
|
|
20241105,095900,4157270,2470,2470,2470,2470,0
|
|
20241105,095800,4157270,2470,2470,2470,2470,0
|
|
20241105,095700,4157270,2470,2470,2470,2470,0
|
|
20241105,095600,4157270,2470,2470,2470,2470,0
|
|
20241105,095500,4157270,2470,2470,2470,2470,1
|
|
20241105,095400,4154800,2465,2465,2465,2465,33
|
|
20241105,095300,4073455,2470,2470,2470,2470,0
|
|
20241105,095200,4073455,2470,2470,2470,2470,0
|
|
20241105,095100,4073455,2470,2470,2470,2470,0
|
|
20241105,095000,4073455,2470,2470,2470,2470,1
|
|
20241105,094900,4070985,2480,2480,2480,2480,0
|
|
20241105,094800,4070985,2480,2480,2480,2480,0
|
|
20241105,094700,4070985,2480,2480,2480,2480,0
|
|
20241105,094600,4070985,2480,2480,2480,2480,0
|
|
20241105,094500,4070985,2480,2470,2480,2470,3
|
|
20241105,094400,4063565,2465,2465,2465,2465,2
|
|
20241105,094300,4058635,2470,2470,2470,2470,0
|
|
20241105,094200,4058635,2470,2470,2470,2470,10
|
|
20241105,094100,4033935,2470,2470,2470,2470,43
|
|
20241105,094000,3927725,2470,2480,2480,2470,123
|
|
20241105,093900,3623905,2475,2475,2475,2475,0
|
|
20241105,093800,3623905,2475,2475,2475,2475,0
|
|
20241105,093700,3623905,2475,2475,2475,2475,0
|
|
20241105,093600,3623905,2475,2475,2475,2475,0
|
|
20241105,093500,3623905,2475,2475,2475,2475,0
|
|
20241105,093400,3623905,2475,2475,2475,2475,37
|
|
20241105,093300,3532330,2470,2470,2470,2470,0
|
|
20241105,093200,3532330,2470,2470,2470,2470,0
|
|
20241105,093100,3532330,2470,2475,2475,2470,326
|
|
20241105,093000,2725605,2475,2475,2475,2475,3
|
|
20241105,092900,2718180,2470,2470,2470,2470,5
|
|
20241105,092800,2705830,2470,2470,2470,2470,0
|
|
20241105,092700,2705830,2470,2470,2470,2470,0
|
|
20241105,092600,2705830,2470,2470,2470,2470,4
|
|
20241105,092500,2695950,2470,2465,2470,2465,19
|
|
20241105,092400,2649070,2460,2460,2460,2460,0
|
|
20241105,092300,2649070,2460,2460,2460,2460,0
|
|
20241105,092200,2649070,2460,2460,2460,2460,0
|
|
20241105,092100,2649070,2460,2460,2460,2460,0
|
|
20241105,092000,2649070,2460,2460,2460,2460,0
|
|
20241105,091900,2649070,2460,2460,2460,2460,0
|
|
20241105,091800,2649070,2460,2460,2460,2460,347
|
|
20241105,091700,1795450,2460,2460,2460,2460,0
|
|
20241105,091600,1795450,2460,2460,2460,2460,0
|
|
20241105,091500,1795450,2460,2460,2460,2460,0
|
|
20241105,091400,1795450,2460,2460,2460,2460,0
|
|
20241105,091300,1795450,2460,2460,2460,2460,0
|
|
20241105,091200,1795450,2460,2460,2460,2460,0
|
|
20241105,091100,1795450,2460,2460,2460,2460,0
|
|
20241105,091000,1795450,2460,2460,2460,2460,136
|
|
20241105,090900,1460890,2460,2460,2460,2460,0
|
|
20241105,090800,1460890,2460,2460,2460,2460,0
|
|
20241105,090700,1460890,2460,2460,2460,2460,115
|
|
20241105,090600,1177990,2475,2475,2475,2475,0
|
|
20241105,090500,1177990,2475,2475,2475,2475,0
|
|
20241105,090400,1177990,2475,2475,2475,2475,0
|
|
20241105,090300,1177990,2475,2475,2475,2475,0
|
|
20241105,090200,1177990,2475,2475,2475,2475,0
|
|
20241105,090100,1177990,2475,2465,2475,2465,76
|
|
20241105,090000,990000,2475,2475,2475,2475,400
|