602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185900,30059735,2325,2325,2325,2325,163
|
|
20241105,185800,30059735,2325,2325,2325,2325,0
|
|
20241105,185700,30059735,2325,2325,2325,2325,0
|
|
20241105,185600,30059735,2325,2325,2325,2325,0
|
|
20241105,185500,30059735,2325,2325,2325,2325,0
|
|
20241105,185400,30059735,2325,2325,2325,2325,0
|
|
20241105,185300,30059735,2325,2325,2325,2325,0
|
|
20241105,185200,30059735,2325,2325,2325,2325,0
|
|
20241105,185100,30059735,2325,2325,2325,2325,0
|
|
20241105,185000,30059735,2325,2325,2325,2325,0
|
|
20241105,184900,30059735,2325,2325,2325,2325,0
|
|
20241105,184800,30059735,2325,2325,2325,2325,0
|
|
20241105,184700,30059735,2325,2325,2325,2325,0
|
|
20241105,184600,30059735,2325,2325,2325,2325,0
|
|
20241105,184500,30059735,2325,2325,2325,2325,0
|
|
20241105,184400,30059735,2325,2325,2325,2325,0
|
|
20241105,184300,30059735,2325,2325,2325,2325,0
|
|
20241105,184200,30059735,2325,2325,2325,2325,0
|
|
20241105,184100,30059735,2325,2325,2325,2325,0
|
|
20241105,184000,30059735,2325,2325,2325,2325,0
|
|
20241105,183900,30059735,2325,2325,2325,2325,0
|
|
20241105,183800,30059735,2325,2325,2325,2325,0
|
|
20241105,183700,30059735,2325,2325,2325,2325,0
|
|
20241105,183600,30059735,2325,2325,2325,2325,0
|
|
20241105,183500,30059735,2325,2325,2325,2325,0
|
|
20241105,183400,30059735,2325,2325,2325,2325,0
|
|
20241105,183300,30059735,2325,2325,2325,2325,0
|
|
20241105,183200,30059735,2325,2325,2325,2325,0
|
|
20241105,183100,30059735,2325,2325,2325,2325,0
|
|
20241105,183000,30059735,2325,2325,2325,2325,0
|
|
20241105,182900,30059735,2325,2325,2325,2325,163
|
|
20241105,182800,30059735,2325,2325,2325,2325,0
|
|
20241105,182700,30059735,2325,2325,2325,2325,0
|
|
20241105,182600,30059735,2325,2325,2325,2325,0
|
|
20241105,182500,30059735,2325,2325,2325,2325,0
|
|
20241105,182400,30059735,2325,2325,2325,2325,0
|
|
20241105,182300,30059735,2325,2325,2325,2325,0
|
|
20241105,182200,30059735,2325,2325,2325,2325,0
|
|
20241105,182100,30059735,2325,2325,2325,2325,0
|
|
20241105,182000,30059735,2325,2325,2325,2325,0
|
|
20241105,181900,30059735,2325,2325,2325,2325,0
|
|
20241105,181800,30059735,2325,2325,2325,2325,0
|
|
20241105,181700,30059735,2325,2325,2325,2325,0
|
|
20241105,181600,30059735,2325,2325,2325,2325,0
|
|
20241105,181500,30059735,2325,2325,2325,2325,0
|
|
20241105,181400,30059735,2325,2325,2325,2325,0
|
|
20241105,181300,30059735,2325,2325,2325,2325,0
|
|
20241105,181200,30059735,2325,2325,2325,2325,0
|
|
20241105,181100,30059735,2325,2325,2325,2325,0
|
|
20241105,181000,30059735,2325,2325,2325,2325,0
|
|
20241105,180900,30059735,2325,2325,2325,2325,0
|
|
20241105,180800,30059735,2325,2325,2325,2325,0
|
|
20241105,180700,30059735,2325,2325,2325,2325,0
|
|
20241105,180600,30059735,2325,2325,2325,2325,0
|
|
20241105,180500,30059735,2325,2325,2325,2325,0
|
|
20241105,180400,30059735,2325,2325,2325,2325,0
|
|
20241105,180300,30059735,2325,2325,2325,2325,0
|
|
20241105,180200,30059735,2325,2325,2325,2325,0
|
|
20241105,180100,30059735,2325,2325,2325,2325,0
|
|
20241105,180000,30059735,2325,2325,2325,2325,0
|
|
20241105,175900,30059735,2325,2325,2325,2325,163
|
|
20241105,175800,30059735,2325,2325,2325,2325,0
|
|
20241105,175700,30059735,2325,2325,2325,2325,0
|
|
20241105,175600,30059735,2325,2325,2325,2325,0
|
|
20241105,175500,30059735,2325,2325,2325,2325,0
|
|
20241105,175400,30059735,2325,2325,2325,2325,0
|
|
20241105,175300,30059735,2325,2325,2325,2325,0
|
|
20241105,175200,30059735,2325,2325,2325,2325,0
|
|
20241105,175100,30059735,2325,2325,2325,2325,0
|
|
20241105,175000,30059735,2325,2325,2325,2325,0
|
|
20241105,174900,30059735,2325,2325,2325,2325,0
|
|
20241105,174800,30059735,2325,2325,2325,2325,0
|
|
20241105,174700,30059735,2325,2325,2325,2325,0
|
|
20241105,174600,30059735,2325,2325,2325,2325,0
|
|
20241105,174500,30059735,2325,2325,2325,2325,0
|
|
20241105,174400,30059735,2325,2325,2325,2325,0
|
|
20241105,174300,30059735,2325,2325,2325,2325,0
|
|
20241105,174200,30059735,2325,2325,2325,2325,0
|
|
20241105,174100,30059735,2325,2325,2325,2325,0
|
|
20241105,174000,30059735,2325,2325,2325,2325,0
|
|
20241105,173900,30059735,2325,2325,2325,2325,0
|
|
20241105,173800,30059735,2325,2325,2325,2325,0
|
|
20241105,173700,30059735,2325,2325,2325,2325,0
|
|
20241105,173600,30059735,2325,2325,2325,2325,0
|
|
20241105,173500,30059735,2325,2325,2325,2325,0
|
|
20241105,173400,30059735,2325,2325,2325,2325,0
|
|
20241105,173300,30059735,2325,2325,2325,2325,0
|
|
20241105,173200,30059735,2325,2325,2325,2325,0
|
|
20241105,173100,30059735,2325,2325,2325,2325,0
|
|
20241105,173000,30059735,2325,2325,2325,2325,0
|
|
20241105,172900,30059735,2325,2325,2325,2325,163
|
|
20241105,172800,30059735,2325,2325,2325,2325,0
|
|
20241105,172700,30059735,2325,2325,2325,2325,0
|
|
20241105,172600,30059735,2325,2325,2325,2325,0
|
|
20241105,172500,30059735,2325,2325,2325,2325,0
|
|
20241105,172400,30059735,2325,2325,2325,2325,0
|
|
20241105,172300,30059735,2325,2325,2325,2325,0
|
|
20241105,172200,30059735,2325,2325,2325,2325,0
|
|
20241105,172100,30059735,2325,2325,2325,2325,0
|
|
20241105,172000,30059735,2325,2325,2325,2325,0
|
|
20241105,171900,30059735,2325,2325,2325,2325,0
|
|
20241105,171800,30059735,2325,2325,2325,2325,0
|
|
20241105,171700,30059735,2325,2325,2325,2325,0
|
|
20241105,171600,30059735,2325,2325,2325,2325,0
|
|
20241105,171500,30059735,2325,2325,2325,2325,0
|
|
20241105,171400,30059735,2325,2325,2325,2325,0
|
|
20241105,171300,30059735,2325,2325,2325,2325,0
|
|
20241105,171200,30059735,2325,2325,2325,2325,0
|
|
20241105,171100,30059735,2325,2325,2325,2325,0
|
|
20241105,171000,30059735,2325,2325,2325,2325,0
|
|
20241105,170900,30059735,2325,2325,2325,2325,0
|
|
20241105,170800,30059735,2325,2325,2325,2325,0
|
|
20241105,170700,30059735,2325,2325,2325,2325,0
|
|
20241105,170600,30059735,2325,2325,2325,2325,0
|
|
20241105,170500,30059735,2325,2325,2325,2325,0
|
|
20241105,170400,30059735,2325,2325,2325,2325,0
|
|
20241105,170300,30059735,2325,2325,2325,2325,0
|
|
20241105,170200,30059735,2325,2325,2325,2325,0
|
|
20241105,170100,30059735,2325,2325,2325,2325,0
|
|
20241105,170000,30059735,2325,2325,2325,2325,0
|
|
20241105,165900,30059735,2325,2325,2325,2325,163
|
|
20241105,165800,30059735,2325,2325,2325,2325,0
|
|
20241105,165700,30059735,2325,2325,2325,2325,0
|
|
20241105,165600,30059735,2325,2325,2325,2325,0
|
|
20241105,165500,30059735,2325,2325,2325,2325,0
|
|
20241105,165400,30059735,2325,2325,2325,2325,0
|
|
20241105,165300,30059735,2325,2325,2325,2325,0
|
|
20241105,165200,30059735,2325,2325,2325,2325,0
|
|
20241105,165100,30059735,2325,2325,2325,2325,0
|
|
20241105,165000,30059735,2325,2325,2325,2325,0
|
|
20241105,164900,30059735,2325,2325,2325,2325,0
|
|
20241105,164800,30059735,2325,2325,2325,2325,0
|
|
20241105,164700,30059735,2325,2325,2325,2325,0
|
|
20241105,164600,30059735,2325,2325,2325,2325,0
|
|
20241105,164500,30059735,2325,2325,2325,2325,0
|
|
20241105,164400,30059735,2325,2325,2325,2325,0
|
|
20241105,164300,30059735,2325,2325,2325,2325,0
|
|
20241105,164200,30059735,2325,2325,2325,2325,0
|
|
20241105,164100,30059735,2325,2325,2325,2325,0
|
|
20241105,164000,30059735,2325,2325,2325,2325,0
|
|
20241105,163900,30059735,2325,2325,2325,2325,0
|
|
20241105,163800,30059735,2325,2325,2325,2325,0
|
|
20241105,163700,30059735,2325,2325,2325,2325,0
|
|
20241105,163600,30059735,2325,2325,2325,2325,0
|
|
20241105,163500,30059735,2325,2325,2325,2325,0
|
|
20241105,163400,30059735,2325,2325,2325,2325,0
|
|
20241105,163300,30059735,2325,2325,2325,2325,0
|
|
20241105,163200,30059735,2325,2325,2325,2325,0
|
|
20241105,163100,30059735,2325,2325,2325,2325,0
|
|
20241105,163000,30059735,2325,2325,2325,2325,0
|
|
20241105,162900,30059735,2325,2325,2325,2325,163
|
|
20241105,162800,30059735,2325,2325,2325,2325,0
|
|
20241105,162700,30059735,2325,2325,2325,2325,0
|
|
20241105,162600,30059735,2325,2325,2325,2325,0
|
|
20241105,162500,30059735,2325,2325,2325,2325,0
|
|
20241105,162400,30059735,2325,2325,2325,2325,0
|
|
20241105,162300,30059735,2325,2325,2325,2325,0
|
|
20241105,162200,30059735,2325,2325,2325,2325,0
|
|
20241105,162100,30059735,2325,2325,2325,2325,0
|
|
20241105,162000,30059735,2325,2325,2325,2325,0
|
|
20241105,161900,30059735,2325,2325,2325,2325,0
|
|
20241105,161800,30059735,2325,2325,2325,2325,0
|
|
20241105,161700,30059735,2325,2325,2325,2325,0
|
|
20241105,161600,30059735,2325,2325,2325,2325,0
|
|
20241105,161500,30059735,2325,2325,2325,2325,0
|
|
20241105,161400,30059735,2325,2325,2325,2325,0
|
|
20241105,161300,30059735,2325,2325,2325,2325,0
|
|
20241105,161200,30059735,2325,2325,2325,2325,0
|
|
20241105,161100,30059735,2325,2325,2325,2325,0
|
|
20241105,161000,30059735,2325,2325,2325,2325,0
|
|
20241105,160900,30059735,2325,2325,2325,2325,0
|
|
20241105,160800,30059735,2325,2325,2325,2325,0
|
|
20241105,160700,30059735,2325,2325,2325,2325,0
|
|
20241105,160600,30059735,2325,2325,2325,2325,0
|
|
20241105,160500,30059735,2325,2325,2325,2325,0
|
|
20241105,160400,30059735,2325,2325,2325,2325,0
|
|
20241105,160300,30059735,2325,2325,2325,2325,0
|
|
20241105,160200,30059735,2325,2325,2325,2325,0
|
|
20241105,160100,30059735,2325,2325,2325,2325,0
|
|
20241105,160000,30059735,2325,2325,2325,2325,0
|
|
20241105,155900,30059735,2325,2325,2325,2325,163
|
|
20241105,155800,30059735,2325,2325,2325,2325,0
|
|
20241105,155700,30059735,2325,2325,2325,2325,0
|
|
20241105,155600,30059735,2325,2325,2325,2325,0
|
|
20241105,155500,30059735,2325,2325,2325,2325,0
|
|
20241105,155400,30059735,2325,2325,2325,2325,0
|
|
20241105,155300,30059735,2325,2325,2325,2325,0
|
|
20241105,155200,30059735,2325,2325,2325,2325,0
|
|
20241105,155100,30059735,2325,2325,2325,2325,0
|
|
20241105,155000,30059735,2325,2325,2325,2325,0
|
|
20241105,154900,30059735,2325,2325,2325,2325,0
|
|
20241105,154800,30059735,2325,2325,2325,2325,0
|
|
20241105,154700,30059735,2325,2325,2325,2325,0
|
|
20241105,154600,30059735,2325,2325,2325,2325,0
|
|
20241105,154500,30059735,2325,2325,2325,2325,0
|
|
20241105,154400,30059735,2325,2325,2325,2325,0
|
|
20241105,154300,30059735,2325,2325,2325,2325,0
|
|
20241105,154200,30059735,2325,2325,2325,2325,0
|
|
20241105,154100,30059735,2325,2325,2325,2325,0
|
|
20241105,154000,30059735,2325,2325,2325,2325,0
|
|
20241105,153900,30059735,2325,2325,2325,2325,0
|
|
20241105,153800,30059735,2325,2325,2325,2325,0
|
|
20241105,153700,30059735,2325,2325,2325,2325,0
|
|
20241105,153600,30059735,2325,2325,2325,2325,0
|
|
20241105,153500,30059735,2325,2325,2325,2325,0
|
|
20241105,153400,30059735,2325,2325,2325,2325,0
|
|
20241105,153300,30059735,2325,2325,2325,2325,0
|
|
20241105,153200,30059735,2325,2325,2325,2325,0
|
|
20241105,153100,30059735,2325,2325,2325,2325,0
|
|
20241105,153000,30059735,2325,2325,2325,2325,163
|
|
20241105,152900,29680760,2325,2325,2325,2325,0
|
|
20241105,152800,29680760,2325,2325,2325,2325,0
|
|
20241105,152700,29680760,2325,2325,2325,2325,0
|
|
20241105,152600,29680760,2325,2325,2325,2325,0
|
|
20241105,152500,29680760,2325,2325,2325,2325,0
|
|
20241105,152400,29680760,2325,2325,2325,2325,0
|
|
20241105,152300,29680760,2325,2325,2325,2325,0
|
|
20241105,152200,29680760,2325,2325,2325,2325,0
|
|
20241105,152100,29680760,2325,2325,2325,2325,0
|
|
20241105,152000,29680760,2325,2325,2325,2325,0
|
|
20241105,151900,29680760,2325,2330,2330,2325,74
|
|
20241105,151800,29508610,2340,2340,2340,2340,1
|
|
20241105,151700,29506270,2335,2335,2335,2335,0
|
|
20241105,151600,29506270,2335,2335,2335,2335,450
|
|
20241105,151500,28455520,2335,2335,2335,2335,638
|
|
20241105,151400,26965790,2330,2330,2330,2330,0
|
|
20241105,151300,26965790,2330,2330,2330,2330,0
|
|
20241105,151200,26965790,2330,2330,2330,2330,0
|
|
20241105,151100,26965790,2330,2330,2330,2330,0
|
|
20241105,151000,26965790,2330,2330,2330,2330,30
|
|
20241105,150900,26895890,2330,2330,2330,2330,0
|
|
20241105,150800,26895890,2330,2330,2335,2330,6
|
|
20241105,150700,26881905,2330,2330,2330,2330,3
|
|
20241105,150600,26874915,2330,2330,2330,2330,1
|
|
20241105,150500,26872585,2325,2325,2325,2325,151
|
|
20241105,150400,26521510,2330,2330,2330,2330,1
|
|
20241105,150300,26519180,2330,2330,2330,2330,1
|
|
20241105,150200,26516850,2335,2335,2335,2335,0
|
|
20241105,150100,26516850,2335,2335,2335,2335,0
|
|
20241105,150000,26516850,2335,2335,2335,2335,8
|
|
20241105,145900,26498170,2335,2330,2335,2330,552
|
|
20241105,145800,25212005,2325,2325,2325,2325,0
|
|
20241105,145700,25212005,2325,2325,2325,2325,211
|
|
20241105,145600,24721430,2325,2325,2325,2325,0
|
|
20241105,145500,24721430,2325,2325,2325,2325,5
|
|
20241105,145400,24709805,2325,2325,2325,2325,0
|
|
20241105,145300,24709805,2325,2325,2325,2325,0
|
|
20241105,145200,24709805,2325,2325,2325,2325,0
|
|
20241105,145100,24709805,2325,2325,2325,2325,0
|
|
20241105,145000,24709805,2325,2325,2325,2325,9
|
|
20241105,144900,24688880,2325,2325,2325,2325,1
|
|
20241105,144800,24686555,2320,2320,2320,2320,0
|
|
20241105,144700,24686555,2320,2325,2325,2320,196
|
|
20241105,144600,24230925,2325,2325,2325,2325,818
|
|
20241105,144500,22329075,2320,2320,2320,2320,192
|
|
20241105,144400,21883635,2325,2325,2325,2325,0
|
|
20241105,144300,21883635,2325,2325,2325,2325,0
|
|
20241105,144200,21883635,2325,2325,2325,2325,0
|
|
20241105,144100,21883635,2325,2325,2325,2325,0
|
|
20241105,144000,21883635,2325,2325,2325,2325,10
|
|
20241105,143900,21860385,2325,2325,2325,2325,0
|
|
20241105,143800,21860385,2325,2325,2325,2325,0
|
|
20241105,143700,21860385,2325,2325,2325,2325,0
|
|
20241105,143600,21860385,2325,2325,2325,2325,0
|
|
20241105,143500,21860385,2325,2325,2325,2325,0
|
|
20241105,143400,21860385,2325,2325,2325,2325,0
|
|
20241105,143300,21860385,2325,2325,2325,2325,1
|
|
20241105,143200,21858060,2325,2325,2325,2325,1
|
|
20241105,143100,21855735,2325,2325,2325,2325,0
|
|
20241105,143000,21855735,2325,2325,2325,2325,0
|
|
20241105,142900,21855735,2325,2325,2325,2325,10
|
|
20241105,142800,21832485,2320,2320,2320,2320,81
|
|
20241105,142700,21644565,2320,2320,2320,2320,0
|
|
20241105,142600,21644565,2320,2320,2320,2320,417
|
|
20241105,142500,20677125,2320,2320,2320,2320,2
|
|
20241105,142400,20672485,2320,2320,2320,2320,3
|
|
20241105,142300,20665525,2320,2320,2320,2320,361
|
|
20241105,142200,19828005,2325,2325,2325,2325,0
|
|
20241105,142100,19828005,2325,2325,2325,2325,0
|
|
20241105,142000,19828005,2325,2325,2325,2325,0
|
|
20241105,141900,19828005,2325,2325,2325,2325,0
|
|
20241105,141800,19828005,2325,2325,2325,2325,0
|
|
20241105,141700,19828005,2325,2325,2325,2325,0
|
|
20241105,141600,19828005,2325,2325,2325,2325,0
|
|
20241105,141500,19828005,2325,2325,2325,2325,0
|
|
20241105,141400,19828005,2325,2325,2325,2325,2
|
|
20241105,141300,19823355,2325,2325,2325,2325,0
|
|
20241105,141200,19823355,2325,2325,2325,2325,1
|
|
20241105,141100,19821030,2325,2325,2325,2325,1
|
|
20241105,141000,19818705,2320,2320,2320,2320,0
|
|
20241105,140900,19818705,2320,2320,2320,2320,0
|
|
20241105,140800,19818705,2320,2320,2320,2320,0
|
|
20241105,140700,19818705,2320,2320,2320,2320,84
|
|
20241105,140600,19623825,2325,2325,2325,2325,0
|
|
20241105,140500,19623825,2325,2325,2325,2325,10
|
|
20241105,140400,19600575,2325,2325,2325,2325,0
|
|
20241105,140300,19600575,2325,2325,2325,2325,0
|
|
20241105,140200,19600575,2325,2325,2325,2325,0
|
|
20241105,140100,19600575,2325,2325,2325,2325,0
|
|
20241105,140000,19600575,2325,2325,2325,2325,0
|
|
20241105,135900,19600575,2325,2325,2325,2325,1
|
|
20241105,135800,19598250,2320,2320,2320,2320,0
|
|
20241105,135700,19598250,2320,2320,2320,2320,0
|
|
20241105,135600,19598250,2320,2320,2320,2320,160
|
|
20241105,135500,19227050,2320,2320,2320,2320,690
|
|
20241105,135400,17626250,2320,2320,2320,2320,18
|
|
20241105,135300,17584490,2325,2325,2325,2325,0
|
|
20241105,135200,17584490,2325,2325,2325,2325,0
|
|
20241105,135100,17584490,2325,2325,2325,2325,0
|
|
20241105,135000,17584490,2325,2325,2325,2325,0
|
|
20241105,134900,17584490,2325,2325,2325,2325,0
|
|
20241105,134800,17584490,2325,2325,2325,2325,0
|
|
20241105,134700,17584490,2325,2325,2325,2325,0
|
|
20241105,134600,17584490,2325,2325,2325,2325,0
|
|
20241105,134500,17584490,2325,2325,2325,2325,0
|
|
20241105,134400,17584490,2325,2325,2325,2325,0
|
|
20241105,134300,17584490,2325,2325,2325,2325,0
|
|
20241105,134200,17584490,2325,2325,2325,2325,0
|
|
20241105,134100,17584490,2325,2325,2325,2325,0
|
|
20241105,134000,17584490,2325,2325,2325,2325,0
|
|
20241105,133900,17584490,2325,2325,2325,2325,0
|
|
20241105,133800,17584490,2325,2325,2325,2325,0
|
|
20241105,133700,17584490,2325,2325,2325,2325,1
|
|
20241105,133600,17582165,2325,2325,2325,2325,0
|
|
20241105,133500,17582165,2325,2325,2325,2325,1
|
|
20241105,133400,17579840,2320,2320,2320,2320,69
|
|
20241105,133300,17419760,2325,2325,2325,2325,0
|
|
20241105,133200,17419760,2325,2325,2325,2325,100
|
|
20241105,133100,17187260,2325,2325,2325,2325,120
|
|
20241105,133000,16908260,2325,2325,2325,2325,100
|
|
20241105,132900,16675760,2325,2325,2325,2325,0
|
|
20241105,132800,16675760,2325,2325,2325,2325,0
|
|
20241105,132700,16675760,2325,2325,2325,2325,0
|
|
20241105,132600,16675760,2325,2325,2325,2325,10
|
|
20241105,132500,16652510,2325,2325,2325,2325,0
|
|
20241105,132400,16652510,2325,2325,2325,2325,0
|
|
20241105,132300,16652510,2325,2325,2325,2325,0
|
|
20241105,132200,16652510,2325,2325,2325,2325,0
|
|
20241105,132100,16652510,2325,2325,2325,2325,0
|
|
20241105,132000,16652510,2325,2325,2325,2325,0
|
|
20241105,131900,16652510,2325,2325,2325,2325,1
|
|
20241105,131800,16650185,2325,2325,2325,2325,0
|
|
20241105,131700,16650185,2325,2325,2325,2325,0
|
|
20241105,131600,16650185,2325,2325,2325,2325,0
|
|
20241105,131500,16650185,2325,2325,2325,2325,0
|
|
20241105,131400,16650185,2325,2325,2325,2325,0
|
|
20241105,131300,16650185,2325,2325,2325,2325,0
|
|
20241105,131200,16650185,2325,2325,2325,2325,0
|
|
20241105,131100,16650185,2325,2325,2325,2325,0
|
|
20241105,131000,16650185,2325,2325,2325,2325,0
|
|
20241105,130900,16650185,2325,2325,2325,2325,1
|
|
20241105,130800,16647860,2325,2325,2325,2325,0
|
|
20241105,130700,16647860,2325,2325,2325,2325,0
|
|
20241105,130600,16647860,2325,2325,2325,2325,0
|
|
20241105,130500,16647860,2325,2325,2325,2325,0
|
|
20241105,130400,16647860,2325,2325,2325,2325,0
|
|
20241105,130300,16647860,2325,2325,2325,2325,0
|
|
20241105,130200,16647860,2325,2325,2325,2325,0
|
|
20241105,130100,16647860,2325,2325,2325,2325,0
|
|
20241105,130000,16647860,2325,2325,2325,2325,10
|
|
20241105,125900,16624610,2325,2325,2325,2325,40
|
|
20241105,125800,16531610,2325,2325,2325,2325,2
|
|
20241105,125700,16526960,2325,2325,2325,2325,0
|
|
20241105,125600,16526960,2325,2325,2325,2325,0
|
|
20241105,125500,16526960,2325,2325,2325,2325,0
|
|
20241105,125400,16526960,2325,2325,2325,2325,15
|
|
20241105,125300,16492085,2325,2325,2325,2325,15
|
|
20241105,125200,16457210,2325,2325,2325,2325,0
|
|
20241105,125100,16457210,2325,2325,2325,2325,0
|
|
20241105,125000,16457210,2325,2325,2325,2325,0
|
|
20241105,124900,16457210,2325,2325,2325,2325,0
|
|
20241105,124800,16457210,2325,2325,2325,2325,0
|
|
20241105,124700,16457210,2325,2325,2325,2325,0
|
|
20241105,124600,16457210,2325,2325,2325,2325,0
|
|
20241105,124500,16457210,2325,2325,2325,2325,0
|
|
20241105,124400,16457210,2325,2325,2325,2325,0
|
|
20241105,124300,16457210,2325,2325,2325,2325,0
|
|
20241105,124200,16457210,2325,2325,2325,2325,0
|
|
20241105,124100,16457210,2325,2325,2325,2325,300
|
|
20241105,124000,15759710,2325,2325,2325,2325,0
|
|
20241105,123900,15759710,2325,2325,2325,2325,0
|
|
20241105,123800,15759710,2325,2325,2325,2325,0
|
|
20241105,123700,15759710,2325,2325,2325,2325,0
|
|
20241105,123600,15759710,2325,2325,2325,2325,0
|
|
20241105,123500,15759710,2325,2325,2325,2325,0
|
|
20241105,123400,15759710,2325,2325,2325,2325,0
|
|
20241105,123300,15759710,2325,2325,2325,2325,93
|
|
20241105,123200,15543485,2325,2325,2325,2325,0
|
|
20241105,123100,15543485,2325,2325,2325,2325,0
|
|
20241105,123000,15543485,2325,2325,2325,2325,0
|
|
20241105,122900,15543485,2325,2325,2325,2325,0
|
|
20241105,122800,15543485,2325,2325,2325,2325,0
|
|
20241105,122700,15543485,2325,2325,2325,2325,0
|
|
20241105,122600,15543485,2325,2325,2325,2325,1
|
|
20241105,122500,15541160,2325,2325,2325,2325,0
|
|
20241105,122400,15541160,2325,2325,2325,2325,0
|
|
20241105,122300,15541160,2325,2325,2325,2325,0
|
|
20241105,122200,15541160,2325,2325,2325,2325,50
|
|
20241105,122100,15424910,2325,2325,2325,2325,0
|
|
20241105,122000,15424910,2325,2325,2325,2325,0
|
|
20241105,121900,15424910,2325,2325,2325,2325,0
|
|
20241105,121800,15424910,2325,2325,2325,2325,0
|
|
20241105,121700,15424910,2325,2325,2325,2325,0
|
|
20241105,121600,15424910,2325,2325,2325,2325,0
|
|
20241105,121500,15424910,2325,2325,2325,2325,0
|
|
20241105,121400,15424910,2325,2325,2325,2325,0
|
|
20241105,121300,15424910,2325,2325,2325,2325,500
|
|
20241105,121200,14262410,2325,2325,2325,2325,13
|
|
20241105,121100,14232185,2325,2325,2325,2325,50
|
|
20241105,121000,14115935,2325,2325,2325,2325,0
|
|
20241105,120900,14115935,2325,2325,2325,2325,0
|
|
20241105,120800,14115935,2325,2325,2325,2325,0
|
|
20241105,120700,14115935,2325,2325,2325,2325,50
|
|
20241105,120600,13999685,2325,2325,2325,2325,0
|
|
20241105,120500,13999685,2325,2325,2325,2325,0
|
|
20241105,120400,13999685,2325,2325,2325,2325,0
|
|
20241105,120300,13999685,2325,2325,2325,2325,0
|
|
20241105,120200,13999685,2325,2325,2325,2325,310
|
|
20241105,120100,13278935,2320,2320,2320,2320,0
|
|
20241105,120000,13278935,2320,2320,2320,2320,0
|
|
20241105,115900,13278935,2320,2320,2320,2320,0
|
|
20241105,115800,13278935,2320,2320,2320,2320,0
|
|
20241105,115700,13278935,2320,2320,2320,2320,0
|
|
20241105,115600,13278935,2320,2320,2320,2320,0
|
|
20241105,115500,13278935,2320,2320,2320,2320,0
|
|
20241105,115400,13278935,2320,2320,2320,2320,0
|
|
20241105,115300,13278935,2320,2320,2320,2320,0
|
|
20241105,115200,13278935,2320,2320,2320,2320,0
|
|
20241105,115100,13278935,2320,2320,2320,2320,0
|
|
20241105,115000,13278935,2320,2320,2320,2320,0
|
|
20241105,114900,13278935,2320,2320,2320,2320,0
|
|
20241105,114800,13278935,2320,2320,2320,2320,0
|
|
20241105,114700,13278935,2320,2320,2320,2320,0
|
|
20241105,114600,13278935,2320,2320,2320,2320,1
|
|
20241105,114500,13276615,2320,2320,2320,2320,0
|
|
20241105,114400,13276615,2320,2320,2320,2320,0
|
|
20241105,114300,13276615,2320,2320,2320,2320,0
|
|
20241105,114200,13276615,2320,2320,2320,2320,5
|
|
20241105,114100,13265015,2315,2315,2315,2315,0
|
|
20241105,114000,13265015,2315,2315,2315,2315,0
|
|
20241105,113900,13265015,2315,2315,2315,2315,0
|
|
20241105,113800,13265015,2315,2315,2315,2315,0
|
|
20241105,113700,13265015,2315,2315,2315,2315,0
|
|
20241105,113600,13265015,2315,2315,2315,2315,0
|
|
20241105,113500,13265015,2315,2315,2315,2315,70
|
|
20241105,113400,13102965,2315,2315,2315,2315,88
|
|
20241105,113300,12899245,2315,2315,2315,2315,0
|
|
20241105,113200,12899245,2315,2315,2315,2315,0
|
|
20241105,113100,12899245,2315,2315,2315,2315,0
|
|
20241105,113000,12899245,2315,2315,2315,2315,0
|
|
20241105,112900,12899245,2315,2315,2315,2315,0
|
|
20241105,112800,12899245,2315,2315,2315,2315,0
|
|
20241105,112700,12899245,2315,2315,2315,2315,0
|
|
20241105,112600,12899245,2315,2315,2315,2315,0
|
|
20241105,112500,12899245,2315,2315,2315,2315,0
|
|
20241105,112400,12899245,2315,2315,2315,2315,200
|
|
20241105,112300,12436245,2325,2325,2325,2325,0
|
|
20241105,112200,12436245,2325,2325,2325,2325,0
|
|
20241105,112100,12436245,2325,2325,2325,2325,0
|
|
20241105,112000,12436245,2325,2325,2325,2325,0
|
|
20241105,111900,12436245,2325,2325,2325,2325,0
|
|
20241105,111800,12436245,2325,2325,2325,2325,1
|
|
20241105,111700,12433920,2325,2325,2325,2325,0
|
|
20241105,111600,12433920,2325,2325,2325,2325,0
|
|
20241105,111500,12433920,2325,2325,2325,2325,0
|
|
20241105,111400,12433920,2325,2325,2325,2325,0
|
|
20241105,111300,12433920,2325,2320,2325,2320,498
|
|
20241105,111200,11278470,2325,2325,2325,2325,0
|
|
20241105,111100,11278470,2325,2325,2325,2325,0
|
|
20241105,111000,11278470,2325,2325,2325,2325,0
|
|
20241105,110900,11278470,2325,2325,2325,2325,0
|
|
20241105,110800,11278470,2325,2325,2325,2325,0
|
|
20241105,110700,11278470,2325,2325,2325,2325,0
|
|
20241105,110600,11278470,2325,2325,2325,2325,0
|
|
20241105,110500,11278470,2325,2325,2325,2325,0
|
|
20241105,110400,11278470,2325,2325,2325,2325,0
|
|
20241105,110300,11278470,2325,2325,2325,2325,0
|
|
20241105,110200,11278470,2325,2325,2325,2325,0
|
|
20241105,110100,11278470,2325,2325,2325,2325,0
|
|
20241105,110000,11278470,2325,2325,2325,2325,0
|
|
20241105,105900,11278470,2325,2325,2325,2325,0
|
|
20241105,105800,11278470,2325,2325,2325,2325,0
|
|
20241105,105700,11278470,2325,2325,2325,2325,0
|
|
20241105,105600,11278470,2325,2325,2325,2325,0
|
|
20241105,105500,11278470,2325,2325,2325,2325,0
|
|
20241105,105400,11278470,2325,2325,2325,2325,0
|
|
20241105,105300,11278470,2325,2325,2325,2325,0
|
|
20241105,105200,11278470,2325,2325,2325,2325,1
|
|
20241105,105100,11276145,2325,2325,2325,2325,1
|
|
20241105,105000,11273820,2325,2325,2325,2325,0
|
|
20241105,104900,11273820,2325,2325,2325,2325,0
|
|
20241105,104800,11273820,2325,2325,2325,2325,43
|
|
20241105,104700,11173845,2325,2325,2325,2325,0
|
|
20241105,104600,11173845,2325,2325,2325,2325,0
|
|
20241105,104500,11173845,2325,2325,2325,2325,70
|
|
20241105,104400,11011095,2325,2325,2325,2325,0
|
|
20241105,104300,11011095,2325,2325,2325,2325,100
|
|
20241105,104200,10778595,2325,2325,2325,2325,0
|
|
20241105,104100,10778595,2325,2325,2325,2325,0
|
|
20241105,104000,10778595,2325,2325,2325,2325,0
|
|
20241105,103900,10778595,2325,2325,2325,2325,0
|
|
20241105,103800,10778595,2325,2320,2325,2320,591
|
|
20241105,103700,9404540,2325,2325,2325,2325,2
|
|
20241105,103600,9399890,2320,2325,2325,2320,50
|
|
20241105,103500,9283660,2335,2335,2335,2335,0
|
|
20241105,103400,9283660,2335,2335,2335,2335,0
|
|
20241105,103300,9283660,2335,2335,2335,2335,5
|
|
20241105,103200,9271985,2335,2335,2335,2335,0
|
|
20241105,103100,9271985,2335,2335,2335,2335,0
|
|
20241105,103000,9271985,2335,2335,2335,2335,0
|
|
20241105,102900,9271985,2335,2335,2335,2335,0
|
|
20241105,102800,9271985,2335,2335,2335,2335,0
|
|
20241105,102700,9271985,2335,2335,2335,2335,0
|
|
20241105,102600,9271985,2335,2335,2335,2335,0
|
|
20241105,102500,9271985,2335,2335,2335,2335,0
|
|
20241105,102400,9271985,2335,2335,2335,2335,0
|
|
20241105,102300,9271985,2335,2335,2335,2335,0
|
|
20241105,102200,9271985,2335,2335,2335,2335,0
|
|
20241105,102100,9271985,2335,2335,2335,2335,0
|
|
20241105,102000,9271985,2335,2335,2335,2335,0
|
|
20241105,101900,9271985,2335,2335,2335,2335,1
|
|
20241105,101800,9269650,2330,2330,2330,2330,0
|
|
20241105,101700,9269650,2330,2330,2330,2330,2
|
|
20241105,101600,9264990,2320,2320,2320,2320,0
|
|
20241105,101500,9264990,2320,2320,2320,2320,0
|
|
20241105,101400,9264990,2320,2320,2320,2320,0
|
|
20241105,101300,9264990,2320,2320,2320,2320,0
|
|
20241105,101200,9264990,2320,2320,2320,2320,1
|
|
20241105,101100,9262670,2320,2320,2320,2320,0
|
|
20241105,101000,9262670,2320,2320,2320,2320,0
|
|
20241105,100900,9262670,2320,2320,2320,2320,0
|
|
20241105,100800,9262670,2320,2330,2330,2320,295
|
|
20241105,100700,8578260,2330,2330,2330,2330,1
|
|
20241105,100600,8575930,2330,2330,2330,2330,0
|
|
20241105,100500,8575930,2330,2330,2330,2330,0
|
|
20241105,100400,8575930,2330,2330,2330,2330,0
|
|
20241105,100300,8575930,2330,2330,2330,2330,0
|
|
20241105,100200,8575930,2330,2330,2330,2330,0
|
|
20241105,100100,8575930,2330,2330,2330,2330,1
|
|
20241105,100000,8573600,2330,2330,2330,2330,0
|
|
20241105,095900,8573600,2330,2330,2330,2330,12
|
|
20241105,095800,8545640,2320,2320,2320,2320,0
|
|
20241105,095700,8545640,2320,2320,2320,2320,0
|
|
20241105,095600,8545640,2320,2320,2320,2320,0
|
|
20241105,095500,8545640,2320,2320,2320,2320,1000
|
|
20241105,095400,6225640,2320,2325,2325,2320,500
|
|
20241105,095300,5064770,2335,2335,2335,2335,1
|
|
20241105,095200,5062435,2335,2335,2335,2335,0
|
|
20241105,095100,5062435,2335,2335,2335,2335,0
|
|
20241105,095000,5062435,2335,2335,2335,2335,21
|
|
20241105,094900,5013400,2335,2335,2335,2335,0
|
|
20241105,094800,5013400,2335,2335,2335,2335,0
|
|
20241105,094700,5013400,2335,2335,2335,2335,2
|
|
20241105,094600,5008730,2335,2340,2340,2335,150
|
|
20241105,094500,4658475,2330,2340,2340,2330,184
|
|
20241105,094400,4228980,2350,2350,2350,2350,42
|
|
20241105,094300,4130280,2340,2340,2340,2340,0
|
|
20241105,094200,4130280,2340,2340,2340,2340,1
|
|
20241105,094100,4127940,2330,2350,2355,2330,330
|
|
20241105,094000,3354950,2350,2350,2350,2350,0
|
|
20241105,093900,3354950,2350,2350,2350,2350,0
|
|
20241105,093800,3354950,2350,2350,2350,2350,15
|
|
20241105,093700,3319700,2350,2350,2350,2350,1
|
|
20241105,093600,3317350,2350,2350,2350,2350,1
|
|
20241105,093500,3315000,2350,2345,2350,2345,2
|
|
20241105,093400,3310305,2350,2345,2350,2345,7
|
|
20241105,093300,3293865,2345,2345,2345,2345,0
|
|
20241105,093200,3293865,2345,2345,2345,2345,2
|
|
20241105,093100,3289175,2340,2340,2340,2340,1
|
|
20241105,093000,3286835,2340,2340,2340,2340,0
|
|
20241105,092900,3286835,2340,2340,2340,2340,1
|
|
20241105,092800,3284495,2335,2340,2340,2335,111
|
|
20241105,092700,3025170,2350,2350,2350,2350,0
|
|
20241105,092600,3025170,2350,2345,2350,2345,550
|
|
20241105,092500,1732675,2350,2345,2350,2345,2
|
|
20241105,092400,1727980,2345,2340,2345,2340,15
|
|
20241105,092300,1692875,2335,2335,2335,2335,0
|
|
20241105,092200,1692875,2335,2335,2335,2335,0
|
|
20241105,092100,1692875,2335,2335,2335,2335,2
|
|
20241105,092000,1688205,2335,2335,2335,2335,0
|
|
20241105,091900,1688205,2335,2335,2335,2335,0
|
|
20241105,091800,1688205,2335,2335,2335,2335,23
|
|
20241105,091700,1634500,2335,2335,2335,2335,52
|
|
20241105,091600,1513080,2335,2335,2335,2335,0
|
|
20241105,091500,1513080,2335,2335,2335,2335,354
|
|
20241105,091400,686490,2335,2335,2335,2335,0
|
|
20241105,091300,686490,2335,2335,2335,2335,0
|
|
20241105,091200,686490,2335,2335,2335,2335,0
|
|
20241105,091100,686490,2335,2335,2335,2335,0
|
|
20241105,091000,686490,2335,2335,2335,2335,1
|
|
20241105,090900,684155,2335,2335,2335,2335,1
|
|
20241105,090800,681820,2335,2335,2335,2335,1
|
|
20241105,090700,679485,2335,2335,2335,2335,1
|
|
20241105,090600,677150,2335,2335,2335,2335,34
|
|
20241105,090500,597760,2335,2335,2335,2335,25
|
|
20241105,090400,539385,2335,2335,2335,2335,0
|
|
20241105,090300,539385,2335,2335,2335,2335,0
|
|
20241105,090200,539385,2335,2335,2335,2335,0
|
|
20241105,090100,539385,2335,2335,2335,2335,200
|
|
20241105,090000,72385,2335,2335,2335,2335,31
|