650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194700,17670985,2435,2435,2435,2435,271
|
|
20241107,194600,17670985,2435,2435,2435,2435,0
|
|
20241107,194500,17670985,2435,2435,2435,2435,0
|
|
20241107,194400,17670985,2435,2435,2435,2435,0
|
|
20241107,194300,17670985,2435,2435,2435,2435,0
|
|
20241107,194200,17670985,2435,2435,2435,2435,0
|
|
20241107,194100,17670985,2435,2435,2435,2435,0
|
|
20241107,194000,17670985,2435,2435,2435,2435,0
|
|
20241107,193900,17670985,2435,2435,2435,2435,0
|
|
20241107,193800,17670985,2435,2435,2435,2435,0
|
|
20241107,193700,17670985,2435,2435,2435,2435,0
|
|
20241107,193600,17670985,2435,2435,2435,2435,0
|
|
20241107,193500,17670985,2435,2435,2435,2435,0
|
|
20241107,193400,17670985,2435,2435,2435,2435,0
|
|
20241107,193300,17670985,2435,2435,2435,2435,0
|
|
20241107,193200,17670985,2435,2435,2435,2435,0
|
|
20241107,193100,17670985,2435,2435,2435,2435,0
|
|
20241107,193000,17670985,2435,2435,2435,2435,0
|
|
20241107,192900,17670985,2435,2435,2435,2435,0
|
|
20241107,192800,17670985,2435,2435,2435,2435,0
|
|
20241107,192700,17670985,2435,2435,2435,2435,0
|
|
20241107,192600,17670985,2435,2435,2435,2435,0
|
|
20241107,192500,17670985,2435,2435,2435,2435,0
|
|
20241107,192400,17670985,2435,2435,2435,2435,0
|
|
20241107,192300,17670985,2435,2435,2435,2435,0
|
|
20241107,192200,17670985,2435,2435,2435,2435,0
|
|
20241107,192100,17670985,2435,2435,2435,2435,0
|
|
20241107,192000,17670985,2435,2435,2435,2435,0
|
|
20241107,191900,17670985,2435,2435,2435,2435,0
|
|
20241107,191800,17670985,2435,2435,2435,2435,0
|
|
20241107,191700,17670985,2435,2435,2435,2435,271
|
|
20241107,191600,17670985,2435,2435,2435,2435,0
|
|
20241107,191500,17670985,2435,2435,2435,2435,0
|
|
20241107,191400,17670985,2435,2435,2435,2435,0
|
|
20241107,191300,17670985,2435,2435,2435,2435,0
|
|
20241107,191200,17670985,2435,2435,2435,2435,0
|
|
20241107,191100,17670985,2435,2435,2435,2435,0
|
|
20241107,191000,17670985,2435,2435,2435,2435,0
|
|
20241107,190900,17670985,2435,2435,2435,2435,0
|
|
20241107,190800,17670985,2435,2435,2435,2435,0
|
|
20241107,190700,17670985,2435,2435,2435,2435,0
|
|
20241107,190600,17670985,2435,2435,2435,2435,0
|
|
20241107,190500,17670985,2435,2435,2435,2435,0
|
|
20241107,190400,17670985,2435,2435,2435,2435,0
|
|
20241107,190300,17670985,2435,2435,2435,2435,0
|
|
20241107,190200,17670985,2435,2435,2435,2435,0
|
|
20241107,190100,17670985,2435,2435,2435,2435,0
|
|
20241107,190000,17670985,2435,2435,2435,2435,0
|
|
20241107,185900,17670985,2435,2435,2435,2435,0
|
|
20241107,185800,17670985,2435,2435,2435,2435,0
|
|
20241107,185700,17670985,2435,2435,2435,2435,0
|
|
20241107,185600,17670985,2435,2435,2435,2435,0
|
|
20241107,185500,17670985,2435,2435,2435,2435,0
|
|
20241107,185400,17670985,2435,2435,2435,2435,0
|
|
20241107,185300,17670985,2435,2435,2435,2435,0
|
|
20241107,185200,17670985,2435,2435,2435,2435,0
|
|
20241107,185100,17670985,2435,2435,2435,2435,0
|
|
20241107,185000,17670985,2435,2435,2435,2435,0
|
|
20241107,184900,17670985,2435,2435,2435,2435,0
|
|
20241107,184800,17670985,2435,2435,2435,2435,0
|
|
20241107,184700,17670985,2435,2435,2435,2435,271
|
|
20241107,184600,17670985,2435,2435,2435,2435,0
|
|
20241107,184500,17670985,2435,2435,2435,2435,0
|
|
20241107,184400,17670985,2435,2435,2435,2435,0
|
|
20241107,184300,17670985,2435,2435,2435,2435,0
|
|
20241107,184200,17670985,2435,2435,2435,2435,0
|
|
20241107,184100,17670985,2435,2435,2435,2435,0
|
|
20241107,184000,17670985,2435,2435,2435,2435,0
|
|
20241107,183900,17670985,2435,2435,2435,2435,0
|
|
20241107,183800,17670985,2435,2435,2435,2435,0
|
|
20241107,183700,17670985,2435,2435,2435,2435,0
|
|
20241107,183600,17670985,2435,2435,2435,2435,0
|
|
20241107,183500,17670985,2435,2435,2435,2435,0
|
|
20241107,183400,17670985,2435,2435,2435,2435,0
|
|
20241107,183300,17670985,2435,2435,2435,2435,0
|
|
20241107,183200,17670985,2435,2435,2435,2435,0
|
|
20241107,183100,17670985,2435,2435,2435,2435,0
|
|
20241107,183000,17670985,2435,2435,2435,2435,0
|
|
20241107,182900,17670985,2435,2435,2435,2435,0
|
|
20241107,182800,17670985,2435,2435,2435,2435,0
|
|
20241107,182700,17670985,2435,2435,2435,2435,0
|
|
20241107,182600,17670985,2435,2435,2435,2435,0
|
|
20241107,182500,17670985,2435,2435,2435,2435,0
|
|
20241107,182400,17670985,2435,2435,2435,2435,0
|
|
20241107,182300,17670985,2435,2435,2435,2435,0
|
|
20241107,182200,17670985,2435,2435,2435,2435,0
|
|
20241107,182100,17670985,2435,2435,2435,2435,0
|
|
20241107,182000,17670985,2435,2435,2435,2435,0
|
|
20241107,181900,17670985,2435,2435,2435,2435,0
|
|
20241107,181800,17670985,2435,2435,2435,2435,0
|
|
20241107,181700,17670985,2435,2435,2435,2435,271
|
|
20241107,181600,17670985,2435,2435,2435,2435,0
|
|
20241107,181500,17670985,2435,2435,2435,2435,0
|
|
20241107,181400,17670985,2435,2435,2435,2435,0
|
|
20241107,181300,17670985,2435,2435,2435,2435,0
|
|
20241107,181200,17670985,2435,2435,2435,2435,0
|
|
20241107,181100,17670985,2435,2435,2435,2435,0
|
|
20241107,181000,17670985,2435,2435,2435,2435,0
|
|
20241107,180900,17670985,2435,2435,2435,2435,0
|
|
20241107,180800,17670985,2435,2435,2435,2435,0
|
|
20241107,180700,17670985,2435,2435,2435,2435,0
|
|
20241107,180600,17670985,2435,2435,2435,2435,0
|
|
20241107,180500,17670985,2435,2435,2435,2435,0
|
|
20241107,180400,17670985,2435,2435,2435,2435,0
|
|
20241107,180300,17670985,2435,2435,2435,2435,0
|
|
20241107,180200,17670985,2435,2435,2435,2435,0
|
|
20241107,180100,17670985,2435,2435,2435,2435,0
|
|
20241107,180000,17670985,2435,2435,2435,2435,0
|
|
20241107,175900,17670985,2435,2435,2435,2435,0
|
|
20241107,175800,17670985,2435,2435,2435,2435,0
|
|
20241107,175700,17670985,2435,2435,2435,2435,0
|
|
20241107,175600,17670985,2435,2435,2435,2435,0
|
|
20241107,175500,17670985,2435,2435,2435,2435,0
|
|
20241107,175400,17670985,2435,2435,2435,2435,0
|
|
20241107,175300,17670985,2435,2435,2435,2435,0
|
|
20241107,175200,17670985,2435,2435,2435,2435,0
|
|
20241107,175100,17670985,2435,2435,2435,2435,0
|
|
20241107,175000,17670985,2435,2435,2435,2435,0
|
|
20241107,174900,17670985,2435,2435,2435,2435,0
|
|
20241107,174800,17670985,2435,2435,2435,2435,0
|
|
20241107,174700,17670985,2435,2435,2435,2435,271
|
|
20241107,174600,17670985,2435,2435,2435,2435,0
|
|
20241107,174500,17670985,2435,2435,2435,2435,0
|
|
20241107,174400,17670985,2435,2435,2435,2435,0
|
|
20241107,174300,17670985,2435,2435,2435,2435,0
|
|
20241107,174200,17670985,2435,2435,2435,2435,0
|
|
20241107,174100,17670985,2435,2435,2435,2435,0
|
|
20241107,174000,17670985,2435,2435,2435,2435,0
|
|
20241107,173900,17670985,2435,2435,2435,2435,0
|
|
20241107,173800,17670985,2435,2435,2435,2435,0
|
|
20241107,173700,17670985,2435,2435,2435,2435,0
|
|
20241107,173600,17670985,2435,2435,2435,2435,0
|
|
20241107,173500,17670985,2435,2435,2435,2435,0
|
|
20241107,173400,17670985,2435,2435,2435,2435,0
|
|
20241107,173300,17670985,2435,2435,2435,2435,0
|
|
20241107,173200,17670985,2435,2435,2435,2435,0
|
|
20241107,173100,17670985,2435,2435,2435,2435,0
|
|
20241107,173000,17670985,2435,2435,2435,2435,0
|
|
20241107,172900,17670985,2435,2435,2435,2435,0
|
|
20241107,172800,17670985,2435,2435,2435,2435,0
|
|
20241107,172700,17670985,2435,2435,2435,2435,0
|
|
20241107,172600,17670985,2435,2435,2435,2435,0
|
|
20241107,172500,17670985,2435,2435,2435,2435,0
|
|
20241107,172400,17670985,2435,2435,2435,2435,0
|
|
20241107,172300,17670985,2435,2435,2435,2435,0
|
|
20241107,172200,17670985,2435,2435,2435,2435,0
|
|
20241107,172100,17670985,2435,2435,2435,2435,0
|
|
20241107,172000,17670985,2435,2435,2435,2435,0
|
|
20241107,171900,17670985,2435,2435,2435,2435,0
|
|
20241107,171800,17670985,2435,2435,2435,2435,0
|
|
20241107,171700,17670985,2435,2435,2435,2435,271
|
|
20241107,171600,17670985,2435,2435,2435,2435,0
|
|
20241107,171500,17670985,2435,2435,2435,2435,0
|
|
20241107,171400,17670985,2435,2435,2435,2435,0
|
|
20241107,171300,17670985,2435,2435,2435,2435,0
|
|
20241107,171200,17670985,2435,2435,2435,2435,0
|
|
20241107,171100,17670985,2435,2435,2435,2435,0
|
|
20241107,171000,17670985,2435,2435,2435,2435,0
|
|
20241107,170900,17670985,2435,2435,2435,2435,0
|
|
20241107,170800,17670985,2435,2435,2435,2435,0
|
|
20241107,170700,17670985,2435,2435,2435,2435,0
|
|
20241107,170600,17670985,2435,2435,2435,2435,0
|
|
20241107,170500,17670985,2435,2435,2435,2435,0
|
|
20241107,170400,17670985,2435,2435,2435,2435,0
|
|
20241107,170300,17670985,2435,2435,2435,2435,0
|
|
20241107,170200,17670985,2435,2435,2435,2435,0
|
|
20241107,170100,17670985,2435,2435,2435,2435,0
|
|
20241107,170000,17670985,2435,2435,2435,2435,0
|
|
20241107,165900,17670985,2435,2435,2435,2435,0
|
|
20241107,165800,17670985,2435,2435,2435,2435,0
|
|
20241107,165700,17670985,2435,2435,2435,2435,0
|
|
20241107,165600,17670985,2435,2435,2435,2435,0
|
|
20241107,165500,17670985,2435,2435,2435,2435,0
|
|
20241107,165400,17670985,2435,2435,2435,2435,0
|
|
20241107,165300,17670985,2435,2435,2435,2435,0
|
|
20241107,165200,17670985,2435,2435,2435,2435,0
|
|
20241107,165100,17670985,2435,2435,2435,2435,0
|
|
20241107,165000,17670985,2435,2435,2435,2435,0
|
|
20241107,164900,17670985,2435,2435,2435,2435,0
|
|
20241107,164800,17670985,2435,2435,2435,2435,0
|
|
20241107,164700,17670985,2435,2435,2435,2435,271
|
|
20241107,164600,17670985,2435,2435,2435,2435,0
|
|
20241107,164500,17670985,2435,2435,2435,2435,0
|
|
20241107,164400,17670985,2435,2435,2435,2435,0
|
|
20241107,164300,17670985,2435,2435,2435,2435,0
|
|
20241107,164200,17670985,2435,2435,2435,2435,0
|
|
20241107,164100,17670985,2435,2435,2435,2435,0
|
|
20241107,164000,17670985,2435,2435,2435,2435,0
|
|
20241107,163900,17670985,2435,2435,2435,2435,0
|
|
20241107,163800,17670985,2435,2435,2435,2435,0
|
|
20241107,163700,17670985,2435,2435,2435,2435,0
|
|
20241107,163600,17670985,2435,2435,2435,2435,0
|
|
20241107,163500,17670985,2435,2435,2435,2435,0
|
|
20241107,163400,17670985,2435,2435,2435,2435,0
|
|
20241107,163300,17670985,2435,2435,2435,2435,0
|
|
20241107,163200,17670985,2435,2435,2435,2435,0
|
|
20241107,163100,17670985,2435,2435,2435,2435,0
|
|
20241107,163000,17670985,2435,2435,2435,2435,0
|
|
20241107,162900,17670985,2435,2435,2435,2435,0
|
|
20241107,162800,17670985,2435,2435,2435,2435,0
|
|
20241107,162700,17670985,2435,2435,2435,2435,0
|
|
20241107,162600,17670985,2435,2435,2435,2435,0
|
|
20241107,162500,17670985,2435,2435,2435,2435,0
|
|
20241107,162400,17670985,2435,2435,2435,2435,0
|
|
20241107,162300,17670985,2435,2435,2435,2435,0
|
|
20241107,162200,17670985,2435,2435,2435,2435,0
|
|
20241107,162100,17670985,2435,2435,2435,2435,0
|
|
20241107,162000,17670985,2435,2435,2435,2435,0
|
|
20241107,161900,17670985,2435,2435,2435,2435,0
|
|
20241107,161800,17670985,2435,2435,2435,2435,0
|
|
20241107,161700,17670985,2435,2435,2435,2435,271
|
|
20241107,161600,17670985,2435,2435,2435,2435,0
|
|
20241107,161500,17670985,2435,2435,2435,2435,0
|
|
20241107,161400,17670985,2435,2435,2435,2435,0
|
|
20241107,161300,17670985,2435,2435,2435,2435,0
|
|
20241107,161200,17670985,2435,2435,2435,2435,0
|
|
20241107,161100,17670985,2435,2435,2435,2435,0
|
|
20241107,161000,17670985,2435,2435,2435,2435,0
|
|
20241107,160900,17670985,2435,2435,2435,2435,0
|
|
20241107,160800,17670985,2435,2435,2435,2435,0
|
|
20241107,160700,17670985,2435,2435,2435,2435,0
|
|
20241107,160600,17670985,2435,2435,2435,2435,0
|
|
20241107,160500,17670985,2435,2435,2435,2435,0
|
|
20241107,160400,17670985,2435,2435,2435,2435,0
|
|
20241107,160300,17670985,2435,2435,2435,2435,0
|
|
20241107,160200,17670985,2435,2435,2435,2435,0
|
|
20241107,160100,17670985,2435,2435,2435,2435,0
|
|
20241107,160000,17670985,2435,2435,2435,2435,0
|
|
20241107,155900,17670985,2435,2435,2435,2435,0
|
|
20241107,155800,17670985,2435,2435,2435,2435,0
|
|
20241107,155700,17670985,2435,2435,2435,2435,0
|
|
20241107,155600,17670985,2435,2435,2435,2435,0
|
|
20241107,155500,17670985,2435,2435,2435,2435,0
|
|
20241107,155400,17670985,2435,2435,2435,2435,0
|
|
20241107,155300,17670985,2435,2435,2435,2435,0
|
|
20241107,155200,17670985,2435,2435,2435,2435,0
|
|
20241107,155100,17670985,2435,2435,2435,2435,0
|
|
20241107,155000,17670985,2435,2435,2435,2435,0
|
|
20241107,154900,17670985,2435,2435,2435,2435,0
|
|
20241107,154800,17670985,2435,2435,2435,2435,0
|
|
20241107,154700,17670985,2435,2435,2435,2435,271
|
|
20241107,154600,17670985,2435,2435,2435,2435,0
|
|
20241107,154500,17670985,2435,2435,2435,2435,0
|
|
20241107,154400,17670985,2435,2435,2435,2435,0
|
|
20241107,154300,17670985,2435,2435,2435,2435,0
|
|
20241107,154200,17670985,2435,2435,2435,2435,0
|
|
20241107,154100,17670985,2435,2435,2435,2435,0
|
|
20241107,154000,17670985,2435,2435,2435,2435,0
|
|
20241107,153900,17670985,2435,2435,2435,2435,0
|
|
20241107,153800,17670985,2435,2435,2435,2435,0
|
|
20241107,153700,17670985,2435,2435,2435,2435,0
|
|
20241107,153600,17670985,2435,2435,2435,2435,0
|
|
20241107,153500,17670985,2435,2435,2435,2435,0
|
|
20241107,153400,17670985,2435,2435,2435,2435,0
|
|
20241107,153300,17670985,2435,2435,2435,2435,0
|
|
20241107,153200,17670985,2435,2435,2435,2435,0
|
|
20241107,153100,17670985,2435,2435,2435,2435,0
|
|
20241107,153000,17670985,2435,2435,2435,2435,271
|
|
20241107,152900,17011100,2450,2450,2450,2450,0
|
|
20241107,152800,17011100,2450,2450,2450,2450,0
|
|
20241107,152700,17011100,2450,2450,2450,2450,0
|
|
20241107,152600,17011100,2450,2450,2450,2450,0
|
|
20241107,152500,17011100,2450,2450,2450,2450,0
|
|
20241107,152400,17011100,2450,2450,2450,2450,0
|
|
20241107,152300,17011100,2450,2450,2450,2450,0
|
|
20241107,152200,17011100,2450,2450,2450,2450,0
|
|
20241107,152100,17011100,2450,2450,2450,2450,0
|
|
20241107,152000,17011100,2450,2450,2450,2450,0
|
|
20241107,151900,17011100,2450,2450,2450,2450,0
|
|
20241107,151800,17011100,2450,2450,2450,2450,0
|
|
20241107,151700,17011100,2450,2450,2450,2450,0
|
|
20241107,151600,17011100,2450,2450,2450,2450,0
|
|
20241107,151500,17011100,2450,2450,2450,2450,0
|
|
20241107,151400,17011100,2450,2450,2450,2450,15
|
|
20241107,151300,16974350,2450,2450,2450,2450,0
|
|
20241107,151200,16974350,2450,2450,2450,2450,0
|
|
20241107,151100,16974350,2450,2450,2450,2450,1
|
|
20241107,151000,16971900,2445,2445,2445,2445,1
|
|
20241107,150900,16969455,2445,2445,2445,2445,90
|
|
20241107,150800,16749405,2445,2445,2445,2445,0
|
|
20241107,150700,16749405,2445,2445,2445,2445,0
|
|
20241107,150600,16749405,2445,2445,2445,2445,0
|
|
20241107,150500,16749405,2445,2445,2445,2445,0
|
|
20241107,150400,16749405,2445,2445,2445,2445,0
|
|
20241107,150300,16749405,2445,2445,2445,2445,0
|
|
20241107,150200,16749405,2445,2445,2445,2445,0
|
|
20241107,150100,16749405,2445,2445,2445,2445,0
|
|
20241107,150000,16749405,2445,2445,2445,2445,0
|
|
20241107,145900,16749405,2445,2445,2445,2445,0
|
|
20241107,145800,16749405,2445,2445,2445,2445,0
|
|
20241107,145700,16749405,2445,2445,2445,2445,1
|
|
20241107,145600,16746960,2435,2435,2435,2435,30
|
|
20241107,145500,16673910,2440,2440,2440,2440,0
|
|
20241107,145400,16673910,2440,2440,2440,2440,0
|
|
20241107,145300,16673910,2440,2440,2440,2440,0
|
|
20241107,145200,16673910,2440,2440,2440,2440,0
|
|
20241107,145100,16673910,2440,2440,2440,2440,5
|
|
20241107,145000,16661710,2440,2440,2440,2440,0
|
|
20241107,144900,16661710,2440,2440,2440,2440,0
|
|
20241107,144800,16661710,2440,2440,2440,2440,0
|
|
20241107,144700,16661710,2440,2440,2440,2440,0
|
|
20241107,144600,16661710,2440,2440,2440,2440,0
|
|
20241107,144500,16661710,2440,2440,2440,2440,0
|
|
20241107,144400,16661710,2440,2440,2440,2440,0
|
|
20241107,144300,16661710,2440,2440,2440,2440,172
|
|
20241107,144200,16242030,2445,2445,2445,2445,0
|
|
20241107,144100,16242030,2445,2445,2445,2445,0
|
|
20241107,144000,16242030,2445,2445,2445,2445,0
|
|
20241107,143900,16242030,2445,2445,2445,2445,0
|
|
20241107,143800,16242030,2445,2445,2445,2445,0
|
|
20241107,143700,16242030,2445,2445,2445,2445,0
|
|
20241107,143600,16242030,2445,2445,2445,2445,0
|
|
20241107,143500,16242030,2445,2445,2445,2445,0
|
|
20241107,143400,16242030,2445,2445,2445,2445,0
|
|
20241107,143300,16242030,2445,2445,2445,2445,0
|
|
20241107,143200,16242030,2445,2445,2445,2445,0
|
|
20241107,143100,16242030,2445,2445,2445,2445,0
|
|
20241107,143000,16242030,2445,2445,2445,2445,0
|
|
20241107,142900,16242030,2445,2445,2445,2445,0
|
|
20241107,142800,16242030,2445,2445,2445,2445,0
|
|
20241107,142700,16242030,2445,2445,2445,2445,0
|
|
20241107,142600,16242030,2445,2445,2445,2445,0
|
|
20241107,142500,16242030,2445,2445,2445,2445,0
|
|
20241107,142400,16242030,2445,2445,2445,2445,0
|
|
20241107,142300,16242030,2445,2445,2445,2445,2
|
|
20241107,142200,16237140,2450,2450,2450,2450,0
|
|
20241107,142100,16237140,2450,2450,2450,2450,1391
|
|
20241107,142000,12829190,2455,2455,2455,2455,0
|
|
20241107,141900,12829190,2455,2455,2455,2455,0
|
|
20241107,141800,12829190,2455,2455,2455,2455,0
|
|
20241107,141700,12829190,2455,2455,2455,2455,0
|
|
20241107,141600,12829190,2455,2455,2455,2455,0
|
|
20241107,141500,12829190,2455,2455,2455,2455,0
|
|
20241107,141400,12829190,2455,2455,2455,2455,0
|
|
20241107,141300,12829190,2455,2455,2455,2455,0
|
|
20241107,141200,12829190,2455,2455,2455,2455,0
|
|
20241107,141100,12829190,2455,2455,2455,2455,0
|
|
20241107,141000,12829190,2455,2455,2455,2455,0
|
|
20241107,140900,12829190,2455,2455,2455,2455,0
|
|
20241107,140800,12829190,2455,2455,2455,2455,0
|
|
20241107,140700,12829190,2455,2455,2455,2455,0
|
|
20241107,140600,12829190,2455,2455,2455,2455,0
|
|
20241107,140500,12829190,2455,2455,2455,2455,1
|
|
20241107,140400,12826735,2450,2450,2450,2450,0
|
|
20241107,140300,12826735,2450,2450,2450,2450,0
|
|
20241107,140200,12826735,2450,2450,2450,2450,0
|
|
20241107,140100,12826735,2450,2450,2450,2450,0
|
|
20241107,140000,12826735,2450,2450,2450,2450,0
|
|
20241107,135900,12826735,2450,2450,2450,2450,0
|
|
20241107,135800,12826735,2450,2450,2450,2450,0
|
|
20241107,135700,12826735,2450,2450,2450,2450,0
|
|
20241107,135600,12826735,2450,2450,2450,2450,0
|
|
20241107,135500,12826735,2450,2450,2450,2450,0
|
|
20241107,135400,12826735,2450,2450,2450,2450,0
|
|
20241107,135300,12826735,2450,2450,2450,2450,0
|
|
20241107,135200,12826735,2450,2450,2450,2450,0
|
|
20241107,135100,12826735,2450,2450,2450,2450,0
|
|
20241107,135000,12826735,2450,2450,2450,2450,0
|
|
20241107,134900,12826735,2450,2450,2450,2450,0
|
|
20241107,134800,12826735,2450,2450,2450,2450,0
|
|
20241107,134700,12826735,2450,2450,2450,2450,0
|
|
20241107,134600,12826735,2450,2450,2450,2450,0
|
|
20241107,134500,12826735,2450,2450,2450,2450,0
|
|
20241107,134400,12826735,2450,2450,2450,2450,0
|
|
20241107,134300,12826735,2450,2450,2450,2450,0
|
|
20241107,134200,12826735,2450,2450,2450,2450,0
|
|
20241107,134100,12826735,2450,2450,2450,2450,0
|
|
20241107,134000,12826735,2450,2450,2450,2450,0
|
|
20241107,133900,12826735,2450,2450,2450,2450,0
|
|
20241107,133800,12826735,2450,2450,2450,2450,0
|
|
20241107,133700,12826735,2450,2470,2470,2450,1127
|
|
20241107,133600,10060120,2475,2475,2475,2475,0
|
|
20241107,133500,10060120,2475,2475,2475,2475,0
|
|
20241107,133400,10060120,2475,2475,2475,2475,0
|
|
20241107,133300,10060120,2475,2475,2475,2475,0
|
|
20241107,133200,10060120,2475,2475,2475,2475,0
|
|
20241107,133100,10060120,2475,2475,2475,2475,0
|
|
20241107,133000,10060120,2475,2475,2475,2475,0
|
|
20241107,132900,10060120,2475,2475,2475,2475,0
|
|
20241107,132800,10060120,2475,2475,2475,2475,0
|
|
20241107,132700,10060120,2475,2475,2475,2475,0
|
|
20241107,132600,10060120,2475,2475,2475,2475,0
|
|
20241107,132500,10060120,2475,2475,2475,2475,0
|
|
20241107,132400,10060120,2475,2475,2475,2475,0
|
|
20241107,132300,10060120,2475,2475,2475,2475,0
|
|
20241107,132200,10060120,2475,2475,2475,2475,0
|
|
20241107,132100,10060120,2475,2475,2475,2475,0
|
|
20241107,132000,10060120,2475,2475,2475,2475,0
|
|
20241107,131900,10060120,2475,2475,2475,2475,1
|
|
20241107,131800,10057645,2475,2475,2475,2475,0
|
|
20241107,131700,10057645,2475,2475,2475,2475,0
|
|
20241107,131600,10057645,2475,2475,2475,2475,0
|
|
20241107,131500,10057645,2475,2475,2475,2475,0
|
|
20241107,131400,10057645,2475,2475,2475,2475,0
|
|
20241107,131300,10057645,2475,2475,2475,2475,0
|
|
20241107,131200,10057645,2475,2475,2475,2475,0
|
|
20241107,131100,10057645,2475,2475,2475,2475,0
|
|
20241107,131000,10057645,2475,2475,2475,2475,0
|
|
20241107,130900,10057645,2475,2475,2475,2475,0
|
|
20241107,130800,10057645,2475,2475,2475,2475,0
|
|
20241107,130700,10057645,2475,2475,2475,2475,0
|
|
20241107,130600,10057645,2475,2475,2475,2475,0
|
|
20241107,130500,10057645,2475,2475,2475,2475,0
|
|
20241107,130400,10057645,2475,2475,2475,2475,0
|
|
20241107,130300,10057645,2475,2475,2475,2475,0
|
|
20241107,130200,10057645,2475,2475,2475,2475,0
|
|
20241107,130100,10057645,2475,2475,2475,2475,0
|
|
20241107,130000,10057645,2475,2475,2475,2475,0
|
|
20241107,125900,10057645,2475,2475,2475,2475,0
|
|
20241107,125800,10057645,2475,2475,2475,2475,0
|
|
20241107,125700,10057645,2475,2475,2475,2475,0
|
|
20241107,125600,10057645,2475,2475,2475,2475,0
|
|
20241107,125500,10057645,2475,2475,2475,2475,0
|
|
20241107,125400,10057645,2475,2475,2475,2475,0
|
|
20241107,125300,10057645,2475,2475,2475,2475,0
|
|
20241107,125200,10057645,2475,2475,2475,2475,0
|
|
20241107,125100,10057645,2475,2475,2475,2475,0
|
|
20241107,125000,10057645,2475,2465,2475,2465,515
|
|
20241107,124900,8787535,2465,2465,2465,2465,0
|
|
20241107,124800,8787535,2465,2465,2465,2465,0
|
|
20241107,124700,8787535,2465,2465,2465,2465,0
|
|
20241107,124600,8787535,2465,2465,2465,2465,0
|
|
20241107,124500,8787535,2465,2465,2465,2465,0
|
|
20241107,124400,8787535,2465,2465,2465,2465,0
|
|
20241107,124300,8787535,2465,2465,2465,2465,0
|
|
20241107,124200,8787535,2465,2465,2465,2465,0
|
|
20241107,124100,8787535,2465,2465,2465,2465,0
|
|
20241107,124000,8787535,2465,2465,2465,2465,0
|
|
20241107,123900,8787535,2465,2465,2465,2465,0
|
|
20241107,123800,8787535,2465,2465,2465,2465,0
|
|
20241107,123700,8787535,2465,2465,2465,2465,0
|
|
20241107,123600,8787535,2465,2465,2465,2465,0
|
|
20241107,123500,8787535,2465,2465,2465,2465,0
|
|
20241107,123400,8787535,2465,2465,2465,2465,0
|
|
20241107,123300,8787535,2465,2465,2465,2465,0
|
|
20241107,123200,8787535,2465,2465,2465,2465,0
|
|
20241107,123100,8787535,2465,2465,2465,2465,0
|
|
20241107,123000,8787535,2465,2465,2465,2465,0
|
|
20241107,122900,8787535,2465,2465,2465,2465,0
|
|
20241107,122800,8787535,2465,2465,2465,2465,0
|
|
20241107,122700,8787535,2465,2465,2465,2465,0
|
|
20241107,122600,8787535,2465,2465,2465,2465,0
|
|
20241107,122500,8787535,2465,2465,2465,2465,0
|
|
20241107,122400,8787535,2465,2465,2465,2465,0
|
|
20241107,122300,8787535,2465,2465,2465,2465,0
|
|
20241107,122200,8787535,2465,2465,2465,2465,0
|
|
20241107,122100,8787535,2465,2465,2465,2465,40
|
|
20241107,122000,8688935,2465,2465,2465,2465,0
|
|
20241107,121900,8688935,2465,2465,2465,2465,0
|
|
20241107,121800,8688935,2465,2465,2465,2465,0
|
|
20241107,121700,8688935,2465,2465,2465,2465,0
|
|
20241107,121600,8688935,2465,2465,2465,2465,0
|
|
20241107,121500,8688935,2465,2465,2465,2465,0
|
|
20241107,121400,8688935,2465,2465,2465,2465,0
|
|
20241107,121300,8688935,2465,2465,2465,2465,0
|
|
20241107,121200,8688935,2465,2465,2465,2465,0
|
|
20241107,121100,8688935,2465,2465,2465,2465,0
|
|
20241107,121000,8688935,2465,2465,2465,2465,0
|
|
20241107,120900,8688935,2465,2465,2465,2465,0
|
|
20241107,120800,8688935,2465,2465,2465,2465,0
|
|
20241107,120700,8688935,2465,2465,2465,2465,0
|
|
20241107,120600,8688935,2465,2465,2465,2465,0
|
|
20241107,120500,8688935,2465,2465,2465,2465,0
|
|
20241107,120400,8688935,2465,2465,2465,2465,0
|
|
20241107,120300,8688935,2465,2465,2465,2465,3
|
|
20241107,120200,8681540,2470,2470,2470,2470,0
|
|
20241107,120100,8681540,2470,2470,2470,2470,0
|
|
20241107,120000,8681540,2470,2470,2470,2470,1
|
|
20241107,115900,8679070,2465,2455,2465,2455,67
|
|
20241107,115800,8514285,2450,2450,2450,2450,66
|
|
20241107,115700,8352585,2450,2450,2450,2450,0
|
|
20241107,115600,8352585,2450,2450,2450,2450,0
|
|
20241107,115500,8352585,2450,2450,2450,2450,0
|
|
20241107,115400,8352585,2450,2450,2450,2450,0
|
|
20241107,115300,8352585,2450,2450,2450,2450,0
|
|
20241107,115200,8352585,2450,2450,2450,2450,0
|
|
20241107,115100,8352585,2450,2450,2450,2450,0
|
|
20241107,115000,8352585,2450,2450,2450,2450,0
|
|
20241107,114900,8352585,2450,2450,2450,2450,0
|
|
20241107,114800,8352585,2450,2450,2450,2450,0
|
|
20241107,114700,8352585,2450,2450,2450,2450,0
|
|
20241107,114600,8352585,2450,2450,2450,2450,0
|
|
20241107,114500,8352585,2450,2450,2450,2450,0
|
|
20241107,114400,8352585,2450,2450,2450,2450,0
|
|
20241107,114300,8352585,2450,2450,2450,2450,0
|
|
20241107,114200,8352585,2450,2450,2450,2450,0
|
|
20241107,114100,8352585,2450,2450,2450,2450,0
|
|
20241107,114000,8352585,2450,2450,2450,2450,0
|
|
20241107,113900,8352585,2450,2450,2450,2450,26
|
|
20241107,113800,8288885,2450,2440,2450,2440,2
|
|
20241107,113700,8283995,2440,2440,2440,2440,0
|
|
20241107,113600,8283995,2440,2440,2440,2440,0
|
|
20241107,113500,8283995,2440,2440,2440,2440,0
|
|
20241107,113400,8283995,2440,2440,2440,2440,0
|
|
20241107,113300,8283995,2440,2440,2440,2440,0
|
|
20241107,113200,8283995,2440,2440,2440,2440,0
|
|
20241107,113100,8283995,2440,2440,2440,2440,0
|
|
20241107,113000,8283995,2440,2440,2440,2440,0
|
|
20241107,112900,8283995,2440,2440,2440,2440,0
|
|
20241107,112800,8283995,2440,2440,2440,2440,0
|
|
20241107,112700,8283995,2440,2440,2440,2440,0
|
|
20241107,112600,8283995,2440,2440,2440,2440,0
|
|
20241107,112500,8283995,2440,2440,2440,2440,0
|
|
20241107,112400,8283995,2440,2440,2440,2440,0
|
|
20241107,112300,8283995,2440,2440,2440,2440,0
|
|
20241107,112200,8283995,2440,2440,2440,2440,0
|
|
20241107,112100,8283995,2440,2440,2440,2440,10
|
|
20241107,112000,8259595,2450,2450,2450,2450,0
|
|
20241107,111900,8259595,2450,2450,2450,2450,0
|
|
20241107,111800,8259595,2450,2450,2450,2450,0
|
|
20241107,111700,8259595,2450,2450,2450,2450,0
|
|
20241107,111600,8259595,2450,2450,2450,2450,2
|
|
20241107,111500,8254695,2450,2450,2450,2450,0
|
|
20241107,111400,8254695,2450,2450,2450,2450,0
|
|
20241107,111300,8254695,2450,2445,2450,2445,12
|
|
20241107,111200,8225350,2445,2445,2445,2445,0
|
|
20241107,111100,8225350,2445,2445,2445,2445,0
|
|
20241107,111000,8225350,2445,2445,2445,2445,0
|
|
20241107,110900,8225350,2445,2445,2445,2445,0
|
|
20241107,110800,8225350,2445,2445,2445,2445,0
|
|
20241107,110700,8225350,2445,2445,2445,2445,0
|
|
20241107,110600,8225350,2445,2445,2445,2445,0
|
|
20241107,110500,8225350,2445,2445,2445,2445,0
|
|
20241107,110400,8225350,2445,2445,2445,2445,0
|
|
20241107,110300,8225350,2445,2445,2445,2445,1
|
|
20241107,110200,8222905,2440,2440,2440,2440,0
|
|
20241107,110100,8222905,2440,2440,2440,2440,0
|
|
20241107,110000,8222905,2440,2440,2440,2440,49
|
|
20241107,105900,8103345,2440,2440,2440,2440,0
|
|
20241107,105800,8103345,2440,2440,2440,2440,0
|
|
20241107,105700,8103345,2440,2440,2440,2440,0
|
|
20241107,105600,8103345,2440,2440,2440,2440,0
|
|
20241107,105500,8103345,2440,2440,2440,2440,0
|
|
20241107,105400,8103345,2440,2440,2440,2440,0
|
|
20241107,105300,8103345,2440,2440,2440,2440,0
|
|
20241107,105200,8103345,2440,2440,2440,2440,0
|
|
20241107,105100,8103345,2440,2440,2440,2440,0
|
|
20241107,105000,8103345,2440,2445,2445,2440,201
|
|
20241107,104900,7612900,2450,2450,2450,2450,0
|
|
20241107,104800,7612900,2450,2450,2450,2450,0
|
|
20241107,104700,7612900,2450,2450,2450,2450,0
|
|
20241107,104600,7612900,2450,2450,2450,2450,0
|
|
20241107,104500,7612900,2450,2450,2450,2450,0
|
|
20241107,104400,7612900,2450,2450,2450,2450,0
|
|
20241107,104300,7612900,2450,2450,2450,2450,0
|
|
20241107,104200,7612900,2450,2450,2450,2450,0
|
|
20241107,104100,7612900,2450,2450,2450,2450,0
|
|
20241107,104000,7612900,2450,2450,2450,2450,0
|
|
20241107,103900,7612900,2450,2450,2450,2450,0
|
|
20241107,103800,7612900,2450,2450,2450,2450,0
|
|
20241107,103700,7612900,2450,2450,2450,2450,0
|
|
20241107,103600,7612900,2450,2450,2450,2450,0
|
|
20241107,103500,7612900,2450,2450,2450,2450,0
|
|
20241107,103400,7612900,2450,2450,2450,2450,0
|
|
20241107,103300,7612900,2450,2450,2450,2450,0
|
|
20241107,103200,7612900,2450,2450,2450,2450,0
|
|
20241107,103100,7612900,2450,2450,2450,2450,0
|
|
20241107,103000,7612900,2450,2450,2450,2450,0
|
|
20241107,102900,7612900,2450,2450,2450,2450,0
|
|
20241107,102800,7612900,2450,2450,2450,2450,0
|
|
20241107,102700,7612900,2450,2450,2450,2450,0
|
|
20241107,102600,7612900,2450,2450,2450,2450,0
|
|
20241107,102500,7612900,2450,2450,2450,2450,0
|
|
20241107,102400,7612900,2450,2450,2450,2450,0
|
|
20241107,102300,7612900,2450,2450,2450,2450,0
|
|
20241107,102200,7612900,2450,2450,2450,2450,0
|
|
20241107,102100,7612900,2450,2450,2450,2450,0
|
|
20241107,102000,7612900,2450,2450,2450,2450,0
|
|
20241107,101900,7612900,2450,2450,2450,2450,0
|
|
20241107,101800,7612900,2450,2450,2450,2450,0
|
|
20241107,101700,7612900,2450,2450,2450,2450,0
|
|
20241107,101600,7612900,2450,2450,2450,2450,0
|
|
20241107,101500,7612900,2450,2450,2450,2450,0
|
|
20241107,101400,7612900,2450,2450,2450,2450,0
|
|
20241107,101300,7612900,2450,2450,2450,2450,0
|
|
20241107,101200,7612900,2450,2450,2450,2450,0
|
|
20241107,101100,7612900,2450,2450,2450,2450,0
|
|
20241107,101000,7612900,2450,2450,2450,2450,4
|
|
20241107,100900,7603100,2450,2450,2450,2450,0
|
|
20241107,100800,7603100,2450,2450,2450,2450,0
|
|
20241107,100700,7603100,2450,2450,2450,2450,0
|
|
20241107,100600,7603100,2450,2450,2450,2450,0
|
|
20241107,100500,7603100,2450,2450,2450,2450,0
|
|
20241107,100400,7603100,2450,2450,2450,2450,0
|
|
20241107,100300,7603100,2450,2450,2450,2450,0
|
|
20241107,100200,7603100,2450,2450,2450,2450,0
|
|
20241107,100100,7603100,2450,2450,2450,2450,0
|
|
20241107,100000,7603100,2450,2450,2450,2450,0
|
|
20241107,095900,7603100,2450,2450,2450,2450,1
|
|
20241107,095800,7600650,2445,2445,2445,2435,196
|
|
20241107,095700,7122570,2450,2445,2450,2445,115
|
|
20241107,095600,6841240,2440,2440,2440,2440,1
|
|
20241107,095500,6838800,2445,2445,2445,2445,0
|
|
20241107,095400,6838800,2445,2445,2445,2445,0
|
|
20241107,095300,6838800,2445,2445,2445,2445,1
|
|
20241107,095200,6836355,2450,2450,2450,2450,0
|
|
20241107,095100,6836355,2450,2445,2450,2445,29
|
|
20241107,095000,6765445,2465,2445,2475,2445,59
|
|
20241107,094900,6621140,2450,2450,2450,2450,0
|
|
20241107,094800,6621140,2450,2450,2450,2450,0
|
|
20241107,094700,6621140,2450,2450,2450,2450,1
|
|
20241107,094600,6618690,2445,2460,2515,2440,983
|
|
20241107,094500,4205145,2465,2465,2465,2465,0
|
|
20241107,094400,4205145,2465,2465,2465,2465,0
|
|
20241107,094300,4205145,2465,2465,2465,2465,0
|
|
20241107,094200,4205145,2465,2465,2465,2465,0
|
|
20241107,094100,4205145,2465,2465,2465,2465,1
|
|
20241107,094000,4202680,2455,2455,2455,2455,12
|
|
20241107,093900,4173220,2470,2470,2470,2470,0
|
|
20241107,093800,4173220,2470,2470,2470,2470,0
|
|
20241107,093700,4173220,2470,2460,2470,2460,73
|
|
20241107,093600,3993335,2465,2465,2465,2465,0
|
|
20241107,093500,3993335,2465,2455,2465,2455,4
|
|
20241107,093400,3983505,2450,2450,2450,2445,43
|
|
20241107,093300,3878285,2480,2455,2480,2455,196
|
|
20241107,093200,3396500,2460,2460,2460,2460,0
|
|
20241107,093100,3396500,2460,2440,2460,2435,40
|
|
20241107,093000,3299000,2440,2455,2480,2440,118
|
|
20241107,092900,3009045,2440,2445,2455,2440,37
|
|
20241107,092800,2918665,2460,2435,2460,2435,118
|
|
20241107,092700,2630380,2430,2430,2430,2430,0
|
|
20241107,092600,2630380,2430,2430,2430,2430,0
|
|
20241107,092500,2630380,2430,2430,2430,2430,348
|
|
20241107,092400,1784740,2420,2435,2435,2420,91
|
|
20241107,092300,1563195,2470,2470,2470,2470,0
|
|
20241107,092200,1563195,2470,2470,2470,2470,0
|
|
20241107,092100,1563195,2470,2440,2470,2440,17
|
|
20241107,092000,1521685,2480,2480,2480,2480,0
|
|
20241107,091900,1521685,2480,2480,2480,2480,0
|
|
20241107,091800,1521685,2480,2480,2480,2480,1
|
|
20241107,091700,1519205,2500,2500,2500,2500,0
|
|
20241107,091600,1519205,2500,2500,2500,2500,0
|
|
20241107,091500,1519205,2500,2500,2500,2500,0
|
|
20241107,091400,1519205,2500,2500,2500,2500,0
|
|
20241107,091300,1519205,2500,2500,2500,2500,0
|
|
20241107,091200,1519205,2500,2460,2500,2460,3
|
|
20241107,091100,1511745,2460,2460,2460,2460,0
|
|
20241107,091000,1511745,2460,2450,2460,2450,81
|
|
20241107,090900,1312985,2450,2435,2450,2435,15
|
|
20241107,090800,1276445,2445,2445,2445,2445,10
|
|
20241107,090700,1251995,2445,2445,2450,2445,163
|
|
20241107,090600,853455,2445,2445,2445,2445,11
|
|
20241107,090500,826560,2460,2445,2460,2445,237
|
|
20241107,090400,247080,2445,2455,2455,2445,35
|
|
20241107,090300,161225,2475,2475,2475,2475,1
|
|
20241107,090200,158750,2455,2455,2455,2455,3
|
|
20241107,090100,151385,2490,2455,2500,2455,57
|
|
20241107,090000,9760,2515,2415,2515,2415,4
|