604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190100,43515430,2410,2410,2410,2410,478
|
|
20241028,190000,43515430,2410,2410,2410,2410,0
|
|
20241028,185900,43515430,2410,2410,2410,2410,0
|
|
20241028,185800,43515430,2410,2410,2410,2410,0
|
|
20241028,185700,43515430,2410,2410,2410,2410,0
|
|
20241028,185600,43515430,2410,2410,2410,2410,0
|
|
20241028,185500,43515430,2410,2410,2410,2410,0
|
|
20241028,185400,43515430,2410,2410,2410,2410,0
|
|
20241028,185300,43515430,2410,2410,2410,2410,0
|
|
20241028,185200,43515430,2410,2410,2410,2410,0
|
|
20241028,185100,43515430,2410,2410,2410,2410,0
|
|
20241028,185000,43515430,2410,2410,2410,2410,0
|
|
20241028,184900,43515430,2410,2410,2410,2410,0
|
|
20241028,184800,43515430,2410,2410,2410,2410,0
|
|
20241028,184700,43515430,2410,2410,2410,2410,0
|
|
20241028,184600,43515430,2410,2410,2410,2410,0
|
|
20241028,184500,43515430,2410,2410,2410,2410,0
|
|
20241028,184400,43515430,2410,2410,2410,2410,0
|
|
20241028,184300,43515430,2410,2410,2410,2410,0
|
|
20241028,184200,43515430,2410,2410,2410,2410,0
|
|
20241028,184100,43515430,2410,2410,2410,2410,0
|
|
20241028,184000,43515430,2410,2410,2410,2410,0
|
|
20241028,183900,43515430,2410,2410,2410,2410,0
|
|
20241028,183800,43515430,2410,2410,2410,2410,0
|
|
20241028,183700,43515430,2410,2410,2410,2410,0
|
|
20241028,183600,43515430,2410,2410,2410,2410,0
|
|
20241028,183500,43515430,2410,2410,2410,2410,0
|
|
20241028,183400,43515430,2410,2410,2410,2410,0
|
|
20241028,183300,43515430,2410,2410,2410,2410,0
|
|
20241028,183200,43515430,2410,2410,2410,2410,0
|
|
20241028,183100,43515430,2410,2410,2410,2410,478
|
|
20241028,183000,43515430,2410,2410,2410,2410,0
|
|
20241028,182900,43515430,2410,2410,2410,2410,0
|
|
20241028,182800,43515430,2410,2410,2410,2410,0
|
|
20241028,182700,43515430,2410,2410,2410,2410,0
|
|
20241028,182600,43515430,2410,2410,2410,2410,0
|
|
20241028,182500,43515430,2410,2410,2410,2410,0
|
|
20241028,182400,43515430,2410,2410,2410,2410,0
|
|
20241028,182300,43515430,2410,2410,2410,2410,0
|
|
20241028,182200,43515430,2410,2410,2410,2410,0
|
|
20241028,182100,43515430,2410,2410,2410,2410,0
|
|
20241028,182000,43515430,2410,2410,2410,2410,0
|
|
20241028,181900,43515430,2410,2410,2410,2410,0
|
|
20241028,181800,43515430,2410,2410,2410,2410,0
|
|
20241028,181700,43515430,2410,2410,2410,2410,0
|
|
20241028,181600,43515430,2410,2410,2410,2410,0
|
|
20241028,181500,43515430,2410,2410,2410,2410,0
|
|
20241028,181400,43515430,2410,2410,2410,2410,0
|
|
20241028,181300,43515430,2410,2410,2410,2410,0
|
|
20241028,181200,43515430,2410,2410,2410,2410,0
|
|
20241028,181100,43515430,2410,2410,2410,2410,0
|
|
20241028,181000,43515430,2410,2410,2410,2410,0
|
|
20241028,180900,43515430,2410,2410,2410,2410,0
|
|
20241028,180800,43515430,2410,2410,2410,2410,0
|
|
20241028,180700,43515430,2410,2410,2410,2410,0
|
|
20241028,180600,43515430,2410,2410,2410,2410,0
|
|
20241028,180500,43515430,2410,2410,2410,2410,0
|
|
20241028,180400,43515430,2410,2410,2410,2410,0
|
|
20241028,180300,43515430,2410,2410,2410,2410,0
|
|
20241028,180200,43515430,2410,2410,2410,2410,0
|
|
20241028,180100,43515430,2410,2410,2410,2410,478
|
|
20241028,180000,43515430,2410,2410,2410,2410,0
|
|
20241028,175900,43515430,2410,2410,2410,2410,0
|
|
20241028,175800,43515430,2410,2410,2410,2410,0
|
|
20241028,175700,43515430,2410,2410,2410,2410,0
|
|
20241028,175600,43515430,2410,2410,2410,2410,0
|
|
20241028,175500,43515430,2410,2410,2410,2410,0
|
|
20241028,175400,43515430,2410,2410,2410,2410,0
|
|
20241028,175300,43515430,2410,2410,2410,2410,0
|
|
20241028,175200,43515430,2410,2410,2410,2410,0
|
|
20241028,175100,43515430,2410,2410,2410,2410,0
|
|
20241028,175000,43515430,2410,2410,2410,2410,0
|
|
20241028,174900,43515430,2410,2410,2410,2410,0
|
|
20241028,174800,43515430,2410,2410,2410,2410,0
|
|
20241028,174700,43515430,2410,2410,2410,2410,0
|
|
20241028,174600,43515430,2410,2410,2410,2410,0
|
|
20241028,174500,43515430,2410,2410,2410,2410,0
|
|
20241028,174400,43515430,2410,2410,2410,2410,0
|
|
20241028,174300,43515430,2410,2410,2410,2410,0
|
|
20241028,174200,43515430,2410,2410,2410,2410,0
|
|
20241028,174100,43515430,2410,2410,2410,2410,0
|
|
20241028,174000,43515430,2410,2410,2410,2410,0
|
|
20241028,173900,43515430,2410,2410,2410,2410,0
|
|
20241028,173800,43515430,2410,2410,2410,2410,0
|
|
20241028,173700,43515430,2410,2410,2410,2410,0
|
|
20241028,173600,43515430,2410,2410,2410,2410,0
|
|
20241028,173500,43515430,2410,2410,2410,2410,0
|
|
20241028,173400,43515430,2410,2410,2410,2410,0
|
|
20241028,173300,43515430,2410,2410,2410,2410,0
|
|
20241028,173200,43515430,2410,2410,2410,2410,0
|
|
20241028,173100,43515430,2410,2410,2410,2410,478
|
|
20241028,173000,43515430,2410,2410,2410,2410,0
|
|
20241028,172900,43515430,2410,2410,2410,2410,0
|
|
20241028,172800,43515430,2410,2410,2410,2410,0
|
|
20241028,172700,43515430,2410,2410,2410,2410,0
|
|
20241028,172600,43515430,2410,2410,2410,2410,0
|
|
20241028,172500,43515430,2410,2410,2410,2410,0
|
|
20241028,172400,43515430,2410,2410,2410,2410,0
|
|
20241028,172300,43515430,2410,2410,2410,2410,0
|
|
20241028,172200,43515430,2410,2410,2410,2410,0
|
|
20241028,172100,43515430,2410,2410,2410,2410,0
|
|
20241028,172000,43515430,2410,2410,2410,2410,0
|
|
20241028,171900,43515430,2410,2410,2410,2410,0
|
|
20241028,171800,43515430,2410,2410,2410,2410,0
|
|
20241028,171700,43515430,2410,2410,2410,2410,0
|
|
20241028,171600,43515430,2410,2410,2410,2410,0
|
|
20241028,171500,43515430,2410,2410,2410,2410,0
|
|
20241028,171400,43515430,2410,2410,2410,2410,0
|
|
20241028,171300,43515430,2410,2410,2410,2410,0
|
|
20241028,171200,43515430,2410,2410,2410,2410,0
|
|
20241028,171100,43515430,2410,2410,2410,2410,0
|
|
20241028,171000,43515430,2410,2410,2410,2410,0
|
|
20241028,170900,43515430,2410,2410,2410,2410,0
|
|
20241028,170800,43515430,2410,2410,2410,2410,0
|
|
20241028,170700,43515430,2410,2410,2410,2410,0
|
|
20241028,170600,43515430,2410,2410,2410,2410,0
|
|
20241028,170500,43515430,2410,2410,2410,2410,0
|
|
20241028,170400,43515430,2410,2410,2410,2410,0
|
|
20241028,170300,43515430,2410,2410,2410,2410,0
|
|
20241028,170200,43515430,2410,2410,2410,2410,0
|
|
20241028,170100,43515430,2410,2410,2410,2410,478
|
|
20241028,170000,43515430,2410,2410,2410,2410,0
|
|
20241028,165900,43515430,2410,2410,2410,2410,0
|
|
20241028,165800,43515430,2410,2410,2410,2410,0
|
|
20241028,165700,43515430,2410,2410,2410,2410,0
|
|
20241028,165600,43515430,2410,2410,2410,2410,0
|
|
20241028,165500,43515430,2410,2410,2410,2410,0
|
|
20241028,165400,43515430,2410,2410,2410,2410,0
|
|
20241028,165300,43515430,2410,2410,2410,2410,0
|
|
20241028,165200,43515430,2410,2410,2410,2410,0
|
|
20241028,165100,43515430,2410,2410,2410,2410,0
|
|
20241028,165000,43515430,2410,2410,2410,2410,0
|
|
20241028,164900,43515430,2410,2410,2410,2410,0
|
|
20241028,164800,43515430,2410,2410,2410,2410,0
|
|
20241028,164700,43515430,2410,2410,2410,2410,0
|
|
20241028,164600,43515430,2410,2410,2410,2410,0
|
|
20241028,164500,43515430,2410,2410,2410,2410,0
|
|
20241028,164400,43515430,2410,2410,2410,2410,0
|
|
20241028,164300,43515430,2410,2410,2410,2410,0
|
|
20241028,164200,43515430,2410,2410,2410,2410,0
|
|
20241028,164100,43515430,2410,2410,2410,2410,0
|
|
20241028,164000,43515430,2410,2410,2410,2410,0
|
|
20241028,163900,43515430,2410,2410,2410,2410,0
|
|
20241028,163800,43515430,2410,2410,2410,2410,0
|
|
20241028,163700,43515430,2410,2410,2410,2410,0
|
|
20241028,163600,43515430,2410,2410,2410,2410,0
|
|
20241028,163500,43515430,2410,2410,2410,2410,0
|
|
20241028,163400,43515430,2410,2410,2410,2410,0
|
|
20241028,163300,43515430,2410,2410,2410,2410,0
|
|
20241028,163200,43515430,2410,2410,2410,2410,0
|
|
20241028,163100,43515430,2410,2410,2410,2410,478
|
|
20241028,163000,43515430,2410,2410,2410,2410,0
|
|
20241028,162900,43515430,2410,2410,2410,2410,0
|
|
20241028,162800,43515430,2410,2410,2410,2410,0
|
|
20241028,162700,43515430,2410,2410,2410,2410,0
|
|
20241028,162600,43515430,2410,2410,2410,2410,0
|
|
20241028,162500,43515430,2410,2410,2410,2410,0
|
|
20241028,162400,43515430,2410,2410,2410,2410,0
|
|
20241028,162300,43515430,2410,2410,2410,2410,0
|
|
20241028,162200,43515430,2410,2410,2410,2410,0
|
|
20241028,162100,43515430,2410,2410,2410,2410,0
|
|
20241028,162000,43515430,2410,2410,2410,2410,0
|
|
20241028,161900,43515430,2410,2410,2410,2410,0
|
|
20241028,161800,43515430,2410,2410,2410,2410,0
|
|
20241028,161700,43515430,2410,2410,2410,2410,0
|
|
20241028,161600,43515430,2410,2410,2410,2410,0
|
|
20241028,161500,43515430,2410,2410,2410,2410,0
|
|
20241028,161400,43515430,2410,2410,2410,2410,0
|
|
20241028,161300,43515430,2410,2410,2410,2410,0
|
|
20241028,161200,43515430,2410,2410,2410,2410,0
|
|
20241028,161100,43515430,2410,2410,2410,2410,0
|
|
20241028,161000,43515430,2410,2410,2410,2410,0
|
|
20241028,160900,43515430,2410,2410,2410,2410,0
|
|
20241028,160800,43515430,2410,2410,2410,2410,0
|
|
20241028,160700,43515430,2410,2410,2410,2410,0
|
|
20241028,160600,43515430,2410,2410,2410,2410,0
|
|
20241028,160500,43515430,2410,2410,2410,2410,0
|
|
20241028,160400,43515430,2410,2410,2410,2410,0
|
|
20241028,160300,43515430,2410,2410,2410,2410,0
|
|
20241028,160200,43515430,2410,2410,2410,2410,0
|
|
20241028,160100,43515430,2410,2410,2410,2410,478
|
|
20241028,160000,43515430,2410,2410,2410,2410,0
|
|
20241028,155900,43515430,2410,2410,2410,2410,0
|
|
20241028,155800,43515430,2410,2410,2410,2410,0
|
|
20241028,155700,43515430,2410,2410,2410,2410,0
|
|
20241028,155600,43515430,2410,2410,2410,2410,0
|
|
20241028,155500,43515430,2410,2410,2410,2410,0
|
|
20241028,155400,43515430,2410,2410,2410,2410,0
|
|
20241028,155300,43515430,2410,2410,2410,2410,0
|
|
20241028,155200,43515430,2410,2410,2410,2410,0
|
|
20241028,155100,43515430,2410,2410,2410,2410,0
|
|
20241028,155000,43515430,2410,2410,2410,2410,0
|
|
20241028,154900,43515430,2410,2410,2410,2410,0
|
|
20241028,154800,43515430,2410,2410,2410,2410,0
|
|
20241028,154700,43515430,2410,2410,2410,2410,0
|
|
20241028,154600,43515430,2410,2410,2410,2410,0
|
|
20241028,154500,43515430,2410,2410,2410,2410,0
|
|
20241028,154400,43515430,2410,2410,2410,2410,0
|
|
20241028,154300,43515430,2410,2410,2410,2410,0
|
|
20241028,154200,43515430,2410,2410,2410,2410,0
|
|
20241028,154100,43515430,2410,2410,2410,2410,0
|
|
20241028,154000,43515430,2410,2410,2410,2410,0
|
|
20241028,153900,43515430,2410,2410,2410,2410,0
|
|
20241028,153800,43515430,2410,2410,2410,2410,0
|
|
20241028,153700,43515430,2410,2410,2410,2410,0
|
|
20241028,153600,43515430,2410,2410,2410,2410,0
|
|
20241028,153500,43515430,2410,2410,2410,2410,0
|
|
20241028,153400,43515430,2410,2410,2410,2410,0
|
|
20241028,153300,43515430,2410,2410,2410,2410,0
|
|
20241028,153200,43515430,2410,2410,2410,2410,0
|
|
20241028,153100,43515430,2410,2410,2410,2410,478
|
|
20241028,153000,43515430,2410,2410,2410,2410,478
|
|
20241028,152900,42363450,2405,2405,2405,2405,0
|
|
20241028,152800,42363450,2405,2405,2405,2405,0
|
|
20241028,152700,42363450,2405,2405,2405,2405,0
|
|
20241028,152600,42363450,2405,2405,2405,2405,0
|
|
20241028,152500,42363450,2405,2405,2405,2405,0
|
|
20241028,152400,42363450,2405,2405,2405,2405,0
|
|
20241028,152300,42363450,2405,2405,2405,2405,0
|
|
20241028,152200,42363450,2405,2405,2405,2405,0
|
|
20241028,152100,42363450,2405,2405,2405,2405,0
|
|
20241028,152000,42363450,2405,2405,2405,2405,0
|
|
20241028,151900,42363450,2405,2405,2405,2405,93
|
|
20241028,151800,42139785,2410,2410,2410,2410,0
|
|
20241028,151700,42139785,2410,2410,2410,2410,0
|
|
20241028,151600,42139785,2410,2410,2410,2410,0
|
|
20241028,151500,42139785,2410,2410,2410,2405,687
|
|
20241028,151400,40487540,2410,2410,2410,2410,152
|
|
20241028,151300,40121220,2410,2410,2410,2410,100
|
|
20241028,151200,39880220,2410,2410,2410,2410,1
|
|
20241028,151100,39877810,2405,2405,2405,2405,0
|
|
20241028,151000,39877810,2405,2405,2405,2405,65
|
|
20241028,150900,39721485,2405,2405,2405,2405,195
|
|
20241028,150800,39252510,2405,2405,2405,2405,0
|
|
20241028,150700,39252510,2405,2405,2405,2405,160
|
|
20241028,150600,38867710,2410,2410,2410,2410,0
|
|
20241028,150500,38867710,2410,2410,2410,2410,0
|
|
20241028,150400,38867710,2410,2410,2410,2410,0
|
|
20241028,150300,38867710,2410,2410,2410,2410,4
|
|
20241028,150200,38858070,2410,2410,2410,2410,6
|
|
20241028,150100,38843610,2410,2410,2410,2410,0
|
|
20241028,150000,38843610,2410,2410,2410,2410,0
|
|
20241028,145900,38843610,2410,2410,2410,2410,131
|
|
20241028,145800,38527900,2410,2410,2410,2410,50
|
|
20241028,145700,38407400,2410,2410,2410,2410,0
|
|
20241028,145600,38407400,2410,2410,2410,2410,20
|
|
20241028,145500,38359200,2410,2410,2410,2410,0
|
|
20241028,145400,38359200,2410,2410,2410,2410,0
|
|
20241028,145300,38359200,2410,2410,2410,2410,635
|
|
20241028,145200,36828850,2410,2410,2410,2410,0
|
|
20241028,145100,36828850,2410,2410,2410,2410,0
|
|
20241028,145000,36828850,2410,2410,2410,2410,0
|
|
20241028,144900,36828850,2410,2410,2410,2410,15
|
|
20241028,144800,36792700,2410,2410,2410,2410,0
|
|
20241028,144700,36792700,2410,2410,2410,2410,60
|
|
20241028,144600,36648100,2410,2410,2410,2410,0
|
|
20241028,144500,36648100,2410,2410,2410,2410,0
|
|
20241028,144400,36648100,2410,2410,2410,2410,15
|
|
20241028,144300,36611950,2410,2410,2410,2410,0
|
|
20241028,144200,36611950,2410,2410,2410,2410,0
|
|
20241028,144100,36611950,2410,2410,2410,2410,0
|
|
20241028,144000,36611950,2410,2410,2410,2410,0
|
|
20241028,143900,36611950,2410,2410,2410,2410,400
|
|
20241028,143800,35647950,2415,2415,2415,2415,1
|
|
20241028,143700,35645535,2415,2415,2415,2415,0
|
|
20241028,143600,35645535,2415,2415,2415,2415,0
|
|
20241028,143500,35645535,2415,2415,2415,2415,0
|
|
20241028,143400,35645535,2415,2415,2415,2415,0
|
|
20241028,143300,35645535,2415,2410,2415,2410,2
|
|
20241028,143200,35640710,2410,2415,2415,2410,146
|
|
20241028,143100,35288845,2410,2415,2415,2410,1162
|
|
20241028,143000,32488420,2410,2410,2410,2410,133
|
|
20241028,142900,32167890,2410,2410,2410,2410,0
|
|
20241028,142800,32167890,2410,2410,2410,2410,14
|
|
20241028,142700,32134150,2410,2410,2410,2410,2
|
|
20241028,142600,32129330,2410,2410,2410,2410,7
|
|
20241028,142500,32112460,2410,2410,2410,2410,11
|
|
20241028,142400,32085950,2410,2410,2410,2410,104
|
|
20241028,142300,31835310,2410,2410,2410,2410,0
|
|
20241028,142200,31835310,2410,2410,2410,2410,0
|
|
20241028,142100,31835310,2410,2410,2410,2410,0
|
|
20241028,142000,31835310,2410,2410,2410,2410,0
|
|
20241028,141900,31835310,2410,2410,2410,2410,1
|
|
20241028,141800,31832900,2405,2410,2410,2405,89
|
|
20241028,141700,31618805,2410,2410,2410,2410,128
|
|
20241028,141600,31310325,2415,2415,2415,2415,0
|
|
20241028,141500,31310325,2415,2415,2415,2415,0
|
|
20241028,141400,31310325,2415,2415,2415,2415,0
|
|
20241028,141300,31310325,2415,2415,2415,2415,1
|
|
20241028,141200,31307910,2410,2410,2410,2410,10
|
|
20241028,141100,31283810,2410,2410,2410,2410,3
|
|
20241028,141000,31276580,2410,2415,2415,2410,227
|
|
20241028,140900,30729505,2410,2410,2410,2410,0
|
|
20241028,140800,30729505,2410,2410,2410,2410,153
|
|
20241028,140700,30360775,2410,2410,2410,2410,60
|
|
20241028,140600,30216175,2415,2415,2415,2415,0
|
|
20241028,140500,30216175,2415,2415,2415,2415,0
|
|
20241028,140400,30216175,2415,2415,2415,2415,0
|
|
20241028,140300,30216175,2415,2415,2415,2415,0
|
|
20241028,140200,30216175,2415,2415,2415,2415,1
|
|
20241028,140100,30213760,2415,2415,2415,2415,7
|
|
20241028,140000,30196855,2415,2415,2415,2415,5
|
|
20241028,135900,30184780,2415,2415,2415,2415,6
|
|
20241028,135800,30170290,2415,2415,2415,2415,4
|
|
20241028,135700,30160630,2415,2415,2415,2415,0
|
|
20241028,135600,30160630,2415,2415,2415,2415,40
|
|
20241028,135500,30064030,2415,2415,2415,2415,0
|
|
20241028,135400,30064030,2415,2415,2415,2415,3
|
|
20241028,135300,30056785,2415,2415,2415,2415,1
|
|
20241028,135200,30054370,2415,2415,2415,2415,0
|
|
20241028,135100,30054370,2415,2415,2415,2415,0
|
|
20241028,135000,30054370,2415,2415,2415,2415,0
|
|
20241028,134900,30054370,2415,2415,2415,2415,0
|
|
20241028,134800,30054370,2415,2415,2415,2415,0
|
|
20241028,134700,30054370,2415,2410,2415,2410,53
|
|
20241028,134600,29926635,2415,2415,2415,2415,33
|
|
20241028,134500,29846940,2415,2415,2415,2415,1
|
|
20241028,134400,29844525,2415,2415,2415,2415,1
|
|
20241028,134300,29842110,2410,2410,2410,2410,1
|
|
20241028,134200,29839700,2415,2415,2415,2415,0
|
|
20241028,134100,29839700,2415,2415,2415,2415,0
|
|
20241028,134000,29839700,2415,2415,2415,2415,0
|
|
20241028,133900,29839700,2415,2415,2415,2415,0
|
|
20241028,133800,29839700,2415,2415,2415,2415,0
|
|
20241028,133700,29839700,2415,2415,2415,2415,0
|
|
20241028,133600,29839700,2415,2415,2415,2415,0
|
|
20241028,133500,29839700,2415,2415,2415,2415,0
|
|
20241028,133400,29839700,2415,2415,2415,2415,0
|
|
20241028,133300,29839700,2415,2415,2415,2415,2
|
|
20241028,133200,29834870,2415,2415,2415,2410,3
|
|
20241028,133100,29827630,2410,2410,2410,2410,0
|
|
20241028,133000,29827630,2410,2410,2410,2410,0
|
|
20241028,132900,29827630,2410,2410,2410,2410,0
|
|
20241028,132800,29827630,2410,2410,2410,2410,0
|
|
20241028,132700,29827630,2410,2410,2410,2410,52
|
|
20241028,132600,29702310,2415,2415,2415,2415,0
|
|
20241028,132500,29702310,2415,2415,2415,2415,0
|
|
20241028,132400,29702310,2415,2415,2415,2415,1
|
|
20241028,132300,29699895,2415,2415,2415,2415,1
|
|
20241028,132200,29697480,2415,2415,2415,2415,0
|
|
20241028,132100,29697480,2415,2415,2415,2415,0
|
|
20241028,132000,29697480,2415,2415,2415,2415,0
|
|
20241028,131900,29697480,2415,2415,2415,2415,0
|
|
20241028,131800,29697480,2415,2415,2415,2415,0
|
|
20241028,131700,29697480,2415,2415,2415,2415,0
|
|
20241028,131600,29697480,2415,2415,2415,2415,1
|
|
20241028,131500,29695065,2405,2405,2405,2405,0
|
|
20241028,131400,29695065,2405,2405,2405,2405,0
|
|
20241028,131300,29695065,2405,2405,2405,2405,0
|
|
20241028,131200,29695065,2405,2405,2405,2405,0
|
|
20241028,131100,29695065,2405,2405,2405,2405,0
|
|
20241028,131000,29695065,2405,2405,2405,2405,0
|
|
20241028,130900,29695065,2405,2405,2405,2405,0
|
|
20241028,130800,29695065,2405,2405,2405,2405,0
|
|
20241028,130700,29695065,2405,2405,2405,2405,467
|
|
20241028,130600,28571930,2410,2410,2410,2410,1
|
|
20241028,130500,28569520,2410,2410,2410,2410,10
|
|
20241028,130400,28545420,2410,2410,2410,2410,1
|
|
20241028,130300,28543010,2410,2410,2410,2410,20
|
|
20241028,130200,28494810,2415,2415,2415,2415,0
|
|
20241028,130100,28494810,2415,2410,2415,2410,2
|
|
20241028,130000,28489985,2410,2410,2410,2410,398
|
|
20241028,125900,27530805,2415,2415,2415,2415,0
|
|
20241028,125800,27530805,2415,2415,2415,2415,0
|
|
20241028,125700,27530805,2415,2415,2415,2415,0
|
|
20241028,125600,27530805,2415,2415,2415,2415,0
|
|
20241028,125500,27530805,2415,2415,2415,2415,0
|
|
20241028,125400,27530805,2415,2415,2415,2415,0
|
|
20241028,125300,27530805,2415,2415,2415,2415,0
|
|
20241028,125200,27530805,2415,2415,2415,2415,62
|
|
20241028,125100,27381075,2415,2415,2415,2415,0
|
|
20241028,125000,27381075,2415,2415,2415,2415,0
|
|
20241028,124900,27381075,2415,2415,2415,2415,216
|
|
20241028,124800,26859435,2415,2415,2415,2415,0
|
|
20241028,124700,26859435,2415,2415,2415,2415,0
|
|
20241028,124600,26859435,2415,2415,2415,2415,0
|
|
20241028,124500,26859435,2415,2415,2415,2415,0
|
|
20241028,124400,26859435,2415,2415,2415,2415,1
|
|
20241028,124300,26857020,2415,2415,2415,2415,200
|
|
20241028,124200,26374020,2415,2415,2415,2415,192
|
|
20241028,124100,25910340,2420,2420,2420,2420,0
|
|
20241028,124000,25910340,2420,2420,2420,2420,0
|
|
20241028,123900,25910340,2420,2420,2420,2420,0
|
|
20241028,123800,25910340,2420,2420,2420,2420,2
|
|
20241028,123700,25905500,2420,2420,2420,2420,83
|
|
20241028,123600,25704640,2420,2420,2420,2420,0
|
|
20241028,123500,25704640,2420,2420,2420,2420,0
|
|
20241028,123400,25704640,2420,2420,2420,2420,0
|
|
20241028,123300,25704640,2420,2420,2420,2420,0
|
|
20241028,123200,25704640,2420,2420,2420,2420,50
|
|
20241028,123100,25583640,2420,2420,2420,2420,0
|
|
20241028,123000,25583640,2420,2420,2420,2420,0
|
|
20241028,122900,25583640,2420,2420,2420,2420,34
|
|
20241028,122800,25501360,2420,2420,2420,2420,0
|
|
20241028,122700,25501360,2420,2420,2420,2420,0
|
|
20241028,122600,25501360,2420,2420,2420,2420,0
|
|
20241028,122500,25501360,2420,2420,2420,2420,0
|
|
20241028,122400,25501360,2420,2420,2420,2420,0
|
|
20241028,122300,25501360,2420,2420,2420,2420,0
|
|
20241028,122200,25501360,2420,2420,2420,2420,30
|
|
20241028,122100,25428760,2420,2420,2420,2420,0
|
|
20241028,122000,25428760,2420,2420,2420,2415,464
|
|
20241028,121900,24305970,2425,2425,2425,2425,0
|
|
20241028,121800,24305970,2425,2425,2425,2425,0
|
|
20241028,121700,24305970,2425,2425,2425,2425,0
|
|
20241028,121600,24305970,2425,2425,2425,2425,0
|
|
20241028,121500,24305970,2425,2425,2425,2425,0
|
|
20241028,121400,24305970,2425,2425,2425,2425,0
|
|
20241028,121300,24305970,2425,2425,2425,2425,0
|
|
20241028,121200,24305970,2425,2425,2425,2425,1
|
|
20241028,121100,24303545,2430,2430,2430,2430,0
|
|
20241028,121000,24303545,2430,2430,2430,2430,3
|
|
20241028,120900,24296255,2430,2430,2430,2430,0
|
|
20241028,120800,24296255,2430,2430,2430,2430,0
|
|
20241028,120700,24296255,2430,2430,2430,2430,0
|
|
20241028,120600,24296255,2430,2430,2430,2430,0
|
|
20241028,120500,24296255,2430,2430,2430,2430,0
|
|
20241028,120400,24296255,2430,2430,2430,2430,0
|
|
20241028,120300,24296255,2430,2430,2430,2430,0
|
|
20241028,120200,24296255,2430,2430,2430,2430,78
|
|
20241028,120100,24106715,2425,2425,2425,2425,0
|
|
20241028,120000,24106715,2425,2425,2425,2425,1
|
|
20241028,115900,24104290,2420,2420,2420,2420,0
|
|
20241028,115800,24104290,2420,2420,2420,2420,0
|
|
20241028,115700,24104290,2420,2420,2420,2420,0
|
|
20241028,115600,24104290,2420,2420,2420,2420,0
|
|
20241028,115500,24104290,2420,2420,2420,2420,0
|
|
20241028,115400,24104290,2420,2420,2420,2420,0
|
|
20241028,115300,24104290,2420,2420,2420,2420,0
|
|
20241028,115200,24104290,2420,2420,2420,2420,0
|
|
20241028,115100,24104290,2420,2420,2420,2420,0
|
|
20241028,115000,24104290,2420,2420,2420,2420,8
|
|
20241028,114900,24084930,2420,2420,2420,2420,0
|
|
20241028,114800,24084930,2420,2425,2425,2420,50
|
|
20241028,114700,23963810,2430,2430,2430,2430,0
|
|
20241028,114600,23963810,2430,2430,2430,2430,0
|
|
20241028,114500,23963810,2430,2430,2430,2430,0
|
|
20241028,114400,23963810,2430,2430,2430,2430,0
|
|
20241028,114300,23963810,2430,2430,2430,2430,0
|
|
20241028,114200,23963810,2430,2430,2430,2430,0
|
|
20241028,114100,23963810,2430,2430,2435,2430,81
|
|
20241028,114000,23766830,2420,2420,2420,2420,0
|
|
20241028,113900,23766830,2420,2420,2420,2420,0
|
|
20241028,113800,23766830,2420,2420,2420,2420,0
|
|
20241028,113700,23766830,2420,2420,2420,2420,0
|
|
20241028,113600,23766830,2420,2420,2420,2420,0
|
|
20241028,113500,23766830,2420,2420,2420,2420,0
|
|
20241028,113400,23766830,2420,2420,2425,2420,1162
|
|
20241028,113300,20954785,2420,2420,2420,2420,0
|
|
20241028,113200,20954785,2420,2420,2420,2420,58
|
|
20241028,113100,20814425,2415,2415,2415,2415,0
|
|
20241028,113000,20814425,2415,2415,2415,2415,0
|
|
20241028,112900,20814425,2415,2415,2415,2415,23
|
|
20241028,112800,20758880,2420,2420,2420,2420,0
|
|
20241028,112700,20758880,2420,2420,2420,2420,15
|
|
20241028,112600,20722580,2420,2420,2420,2420,0
|
|
20241028,112500,20722580,2420,2420,2420,2420,0
|
|
20241028,112400,20722580,2420,2420,2420,2420,0
|
|
20241028,112300,20722580,2420,2420,2420,2420,0
|
|
20241028,112200,20722580,2420,2420,2420,2420,0
|
|
20241028,112100,20722580,2420,2420,2420,2420,1
|
|
20241028,112000,20720160,2420,2420,2420,2420,0
|
|
20241028,111900,20720160,2420,2420,2420,2420,0
|
|
20241028,111800,20720160,2420,2420,2420,2420,0
|
|
20241028,111700,20720160,2420,2420,2420,2420,0
|
|
20241028,111600,20720160,2420,2420,2420,2420,0
|
|
20241028,111500,20720160,2420,2420,2420,2420,0
|
|
20241028,111400,20720160,2420,2420,2420,2420,0
|
|
20241028,111300,20720160,2420,2420,2420,2420,0
|
|
20241028,111200,20720160,2420,2420,2420,2420,0
|
|
20241028,111100,20720160,2420,2420,2420,2420,1
|
|
20241028,111000,20717740,2415,2415,2415,2415,0
|
|
20241028,110900,20717740,2415,2415,2415,2415,15
|
|
20241028,110800,20681515,2420,2420,2420,2420,99
|
|
20241028,110700,20441935,2415,2415,2415,2415,2
|
|
20241028,110600,20437105,2415,2415,2415,2415,0
|
|
20241028,110500,20437105,2415,2415,2415,2415,0
|
|
20241028,110400,20437105,2415,2415,2415,2415,0
|
|
20241028,110300,20437105,2415,2415,2415,2415,0
|
|
20241028,110200,20437105,2415,2415,2415,2415,0
|
|
20241028,110100,20437105,2415,2420,2420,2415,50
|
|
20241028,110000,20316350,2420,2420,2420,2420,0
|
|
20241028,105900,20316350,2420,2420,2420,2420,0
|
|
20241028,105800,20316350,2420,2420,2420,2420,9
|
|
20241028,105700,20294570,2410,2410,2410,2410,0
|
|
20241028,105600,20294570,2410,2410,2410,2410,0
|
|
20241028,105500,20294570,2410,2410,2410,2410,0
|
|
20241028,105400,20294570,2410,2410,2410,2410,10
|
|
20241028,105300,20270470,2410,2410,2410,2410,0
|
|
20241028,105200,20270470,2410,2410,2410,2410,0
|
|
20241028,105100,20270470,2410,2410,2410,2410,0
|
|
20241028,105000,20270470,2410,2410,2410,2410,0
|
|
20241028,104900,20270470,2410,2415,2415,2410,32
|
|
20241028,104800,20193325,2410,2410,2410,2410,0
|
|
20241028,104700,20193325,2410,2410,2410,2410,0
|
|
20241028,104600,20193325,2410,2410,2410,2410,0
|
|
20241028,104500,20193325,2410,2410,2410,2410,0
|
|
20241028,104400,20193325,2410,2410,2410,2410,0
|
|
20241028,104300,20193325,2410,2410,2410,2410,0
|
|
20241028,104200,20193325,2410,2410,2410,2410,100
|
|
20241028,104100,19952325,2410,2410,2410,2410,183
|
|
20241028,104000,19511295,2415,2420,2420,2415,1990
|
|
20241028,103900,14705440,2425,2425,2425,2425,0
|
|
20241028,103800,14705440,2425,2425,2425,2425,0
|
|
20241028,103700,14705440,2425,2425,2425,2425,0
|
|
20241028,103600,14705440,2425,2415,2425,2415,389
|
|
20241028,103500,13765990,2415,2415,2415,2415,0
|
|
20241028,103400,13765990,2415,2415,2415,2415,0
|
|
20241028,103300,13765990,2415,2415,2415,2415,0
|
|
20241028,103200,13765990,2415,2415,2415,2415,0
|
|
20241028,103100,13765990,2415,2430,2430,2415,675
|
|
20241028,103000,12133945,2440,2440,2440,2440,0
|
|
20241028,102900,12133945,2440,2440,2440,2440,0
|
|
20241028,102800,12133945,2440,2440,2440,2440,0
|
|
20241028,102700,12133945,2440,2440,2440,2440,0
|
|
20241028,102600,12133945,2440,2440,2440,2440,0
|
|
20241028,102500,12133945,2440,2440,2440,2440,0
|
|
20241028,102400,12133945,2440,2440,2440,2440,0
|
|
20241028,102300,12133945,2440,2440,2440,2440,0
|
|
20241028,102200,12133945,2440,2440,2440,2440,0
|
|
20241028,102100,12133945,2440,2440,2440,2440,1
|
|
20241028,102000,12131505,2430,2430,2430,2430,0
|
|
20241028,101900,12131505,2430,2430,2430,2430,0
|
|
20241028,101800,12131505,2430,2430,2430,2430,0
|
|
20241028,101700,12131505,2430,2430,2430,2430,0
|
|
20241028,101600,12131505,2430,2430,2430,2430,0
|
|
20241028,101500,12131505,2430,2430,2430,2430,0
|
|
20241028,101400,12131505,2430,2430,2430,2430,0
|
|
20241028,101300,12131505,2430,2430,2430,2430,0
|
|
20241028,101200,12131505,2430,2430,2430,2430,0
|
|
20241028,101100,12131505,2430,2430,2430,2430,0
|
|
20241028,101000,12131505,2430,2430,2430,2430,0
|
|
20241028,100900,12131505,2430,2430,2440,2430,112
|
|
20241028,100800,11858510,2425,2430,2430,2425,31
|
|
20241028,100700,11783235,2435,2435,2435,2435,0
|
|
20241028,100600,11783235,2435,2435,2435,2435,1
|
|
20241028,100500,11780800,2435,2435,2435,2435,0
|
|
20241028,100400,11780800,2435,2435,2435,2435,1
|
|
20241028,100300,11778365,2430,2430,2430,2430,0
|
|
20241028,100200,11778365,2430,2430,2430,2430,0
|
|
20241028,100100,11778365,2430,2430,2430,2430,12
|
|
20241028,100000,11749205,2430,2430,2430,2430,9
|
|
20241028,095900,11727335,2430,2430,2430,2430,0
|
|
20241028,095800,11727335,2430,2430,2430,2430,0
|
|
20241028,095700,11727335,2430,2430,2430,2430,0
|
|
20241028,095600,11727335,2430,2430,2430,2430,0
|
|
20241028,095500,11727335,2430,2430,2430,2430,0
|
|
20241028,095400,11727335,2430,2430,2430,2430,0
|
|
20241028,095300,11727335,2430,2430,2430,2430,0
|
|
20241028,095200,11727335,2430,2430,2430,2430,0
|
|
20241028,095100,11727335,2430,2430,2430,2430,0
|
|
20241028,095000,11727335,2430,2430,2430,2430,0
|
|
20241028,094900,11727335,2430,2430,2430,2430,0
|
|
20241028,094800,11727335,2430,2430,2430,2430,0
|
|
20241028,094700,11727335,2430,2430,2430,2430,0
|
|
20241028,094600,11727335,2430,2435,2435,2430,16
|
|
20241028,094500,11688380,2435,2435,2435,2435,0
|
|
20241028,094400,11688380,2435,2435,2435,2435,0
|
|
20241028,094300,11688380,2435,2435,2435,2435,0
|
|
20241028,094200,11688380,2435,2435,2435,2435,0
|
|
20241028,094100,11688380,2435,2435,2435,2435,1
|
|
20241028,094000,11685945,2440,2440,2440,2440,2
|
|
20241028,093900,11681065,2440,2440,2440,2440,2
|
|
20241028,093800,11676185,2440,2430,2440,2430,129
|
|
20241028,093700,11362055,2430,2430,2430,2430,0
|
|
20241028,093600,11362055,2430,2430,2430,2430,0
|
|
20241028,093500,11362055,2430,2430,2430,2430,2
|
|
20241028,093400,11357195,2430,2430,2430,2430,3
|
|
20241028,093300,11349905,2430,2430,2430,2430,3
|
|
20241028,093200,11342615,2430,2430,2430,2430,1
|
|
20241028,093100,11340185,2430,2430,2430,2430,0
|
|
20241028,093000,11340185,2430,2430,2430,2430,0
|
|
20241028,092900,11340185,2430,2430,2430,2430,0
|
|
20241028,092800,11340185,2430,2430,2430,2430,0
|
|
20241028,092700,11340185,2430,2430,2430,2430,0
|
|
20241028,092600,11340185,2430,2430,2430,2430,0
|
|
20241028,092500,11340185,2430,2430,2430,2430,0
|
|
20241028,092400,11340185,2430,2430,2430,2430,0
|
|
20241028,092300,11340185,2430,2440,2440,2430,934
|
|
20241028,092200,9063375,2430,2420,2435,2420,2242
|
|
20241028,092100,3604195,2420,2420,2420,2420,3
|
|
20241028,092000,3596935,2415,2415,2415,2415,0
|
|
20241028,091900,3596935,2415,2415,2415,2415,0
|
|
20241028,091800,3596935,2415,2415,2415,2415,0
|
|
20241028,091700,3596935,2415,2415,2415,2415,0
|
|
20241028,091600,3596935,2415,2415,2415,2415,0
|
|
20241028,091500,3596935,2415,2415,2415,2415,153
|
|
20241028,091400,3227440,2415,2415,2415,2415,1
|
|
20241028,091300,3225025,2410,2410,2410,2410,0
|
|
20241028,091200,3225025,2410,2410,2410,2410,0
|
|
20241028,091100,3225025,2410,2410,2410,2410,0
|
|
20241028,091000,3225025,2410,2415,2415,2410,20
|
|
20241028,090900,3176820,2430,2430,2430,2430,0
|
|
20241028,090800,3176820,2430,2430,2430,2430,0
|
|
20241028,090700,3176820,2430,2430,2430,2430,294
|
|
20241028,090600,2462400,2425,2425,2425,2425,0
|
|
20241028,090500,2462400,2425,2425,2425,2425,2
|
|
20241028,090400,2457550,2430,2430,2430,2430,123
|
|
20241028,090300,2158660,2430,2430,2430,2430,55
|
|
20241028,090200,2025010,2405,2405,2405,2405,0
|
|
20241028,090100,2025010,2405,2405,2405,2405,0
|
|
20241028,090000,2025010,2405,2405,2405,2405,842
|