659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195600,7681065,2510,2510,2510,2510,9
|
|
20241007,195500,7681065,2510,2510,2510,2510,0
|
|
20241007,195400,7681065,2510,2510,2510,2510,0
|
|
20241007,195300,7681065,2510,2510,2510,2510,0
|
|
20241007,195200,7681065,2510,2510,2510,2510,0
|
|
20241007,195100,7681065,2510,2510,2510,2510,0
|
|
20241007,195000,7681065,2510,2510,2510,2510,0
|
|
20241007,194900,7681065,2510,2510,2510,2510,0
|
|
20241007,194800,7681065,2510,2510,2510,2510,0
|
|
20241007,194700,7681065,2510,2510,2510,2510,0
|
|
20241007,194600,7681065,2510,2510,2510,2510,0
|
|
20241007,194500,7681065,2510,2510,2510,2510,0
|
|
20241007,194400,7681065,2510,2510,2510,2510,0
|
|
20241007,194300,7681065,2510,2510,2510,2510,0
|
|
20241007,194200,7681065,2510,2510,2510,2510,0
|
|
20241007,194100,7681065,2510,2510,2510,2510,0
|
|
20241007,194000,7681065,2510,2510,2510,2510,0
|
|
20241007,193900,7681065,2510,2510,2510,2510,0
|
|
20241007,193800,7681065,2510,2510,2510,2510,0
|
|
20241007,193700,7681065,2510,2510,2510,2510,0
|
|
20241007,193600,7681065,2510,2510,2510,2510,0
|
|
20241007,193500,7681065,2510,2510,2510,2510,0
|
|
20241007,193400,7681065,2510,2510,2510,2510,0
|
|
20241007,193300,7681065,2510,2510,2510,2510,0
|
|
20241007,193200,7681065,2510,2510,2510,2510,0
|
|
20241007,193100,7681065,2510,2510,2510,2510,0
|
|
20241007,193000,7681065,2510,2510,2510,2510,0
|
|
20241007,192900,7681065,2510,2510,2510,2510,0
|
|
20241007,192800,7681065,2510,2510,2510,2510,0
|
|
20241007,192700,7681065,2510,2510,2510,2510,0
|
|
20241007,192600,7681065,2510,2510,2510,2510,9
|
|
20241007,192500,7681065,2510,2510,2510,2510,0
|
|
20241007,192400,7681065,2510,2510,2510,2510,0
|
|
20241007,192300,7681065,2510,2510,2510,2510,0
|
|
20241007,192200,7681065,2510,2510,2510,2510,0
|
|
20241007,192100,7681065,2510,2510,2510,2510,0
|
|
20241007,192000,7681065,2510,2510,2510,2510,0
|
|
20241007,191900,7681065,2510,2510,2510,2510,0
|
|
20241007,191800,7681065,2510,2510,2510,2510,0
|
|
20241007,191700,7681065,2510,2510,2510,2510,0
|
|
20241007,191600,7681065,2510,2510,2510,2510,0
|
|
20241007,191500,7681065,2510,2510,2510,2510,0
|
|
20241007,191400,7681065,2510,2510,2510,2510,0
|
|
20241007,191300,7681065,2510,2510,2510,2510,0
|
|
20241007,191200,7681065,2510,2510,2510,2510,0
|
|
20241007,191100,7681065,2510,2510,2510,2510,0
|
|
20241007,191000,7681065,2510,2510,2510,2510,0
|
|
20241007,190900,7681065,2510,2510,2510,2510,0
|
|
20241007,190800,7681065,2510,2510,2510,2510,0
|
|
20241007,190700,7681065,2510,2510,2510,2510,0
|
|
20241007,190600,7681065,2510,2510,2510,2510,0
|
|
20241007,190500,7681065,2510,2510,2510,2510,0
|
|
20241007,190400,7681065,2510,2510,2510,2510,0
|
|
20241007,190300,7681065,2510,2510,2510,2510,0
|
|
20241007,190200,7681065,2510,2510,2510,2510,0
|
|
20241007,190100,7681065,2510,2510,2510,2510,0
|
|
20241007,190000,7681065,2510,2510,2510,2510,0
|
|
20241007,185900,7681065,2510,2510,2510,2510,0
|
|
20241007,185800,7681065,2510,2510,2510,2510,0
|
|
20241007,185700,7681065,2510,2510,2510,2510,0
|
|
20241007,185600,7681065,2510,2510,2510,2510,9
|
|
20241007,185500,7681065,2510,2510,2510,2510,0
|
|
20241007,185400,7681065,2510,2510,2510,2510,0
|
|
20241007,185300,7681065,2510,2510,2510,2510,0
|
|
20241007,185200,7681065,2510,2510,2510,2510,0
|
|
20241007,185100,7681065,2510,2510,2510,2510,0
|
|
20241007,185000,7681065,2510,2510,2510,2510,0
|
|
20241007,184900,7681065,2510,2510,2510,2510,0
|
|
20241007,184800,7681065,2510,2510,2510,2510,0
|
|
20241007,184700,7681065,2510,2510,2510,2510,0
|
|
20241007,184600,7681065,2510,2510,2510,2510,0
|
|
20241007,184500,7681065,2510,2510,2510,2510,0
|
|
20241007,184400,7681065,2510,2510,2510,2510,0
|
|
20241007,184300,7681065,2510,2510,2510,2510,0
|
|
20241007,184200,7681065,2510,2510,2510,2510,0
|
|
20241007,184100,7681065,2510,2510,2510,2510,0
|
|
20241007,184000,7681065,2510,2510,2510,2510,0
|
|
20241007,183900,7681065,2510,2510,2510,2510,0
|
|
20241007,183800,7681065,2510,2510,2510,2510,0
|
|
20241007,183700,7681065,2510,2510,2510,2510,0
|
|
20241007,183600,7681065,2510,2510,2510,2510,0
|
|
20241007,183500,7681065,2510,2510,2510,2510,0
|
|
20241007,183400,7681065,2510,2510,2510,2510,0
|
|
20241007,183300,7681065,2510,2510,2510,2510,0
|
|
20241007,183200,7681065,2510,2510,2510,2510,0
|
|
20241007,183100,7681065,2510,2510,2510,2510,0
|
|
20241007,183000,7681065,2510,2510,2510,2510,0
|
|
20241007,182900,7681065,2510,2510,2510,2510,0
|
|
20241007,182800,7681065,2510,2510,2510,2510,0
|
|
20241007,182700,7681065,2510,2510,2510,2510,0
|
|
20241007,182600,7681065,2510,2510,2510,2510,9
|
|
20241007,182500,7681065,2510,2510,2510,2510,0
|
|
20241007,182400,7681065,2510,2510,2510,2510,0
|
|
20241007,182300,7681065,2510,2510,2510,2510,0
|
|
20241007,182200,7681065,2510,2510,2510,2510,0
|
|
20241007,182100,7681065,2510,2510,2510,2510,0
|
|
20241007,182000,7681065,2510,2510,2510,2510,0
|
|
20241007,181900,7681065,2510,2510,2510,2510,0
|
|
20241007,181800,7681065,2510,2510,2510,2510,0
|
|
20241007,181700,7681065,2510,2510,2510,2510,0
|
|
20241007,181600,7681065,2510,2510,2510,2510,0
|
|
20241007,181500,7681065,2510,2510,2510,2510,0
|
|
20241007,181400,7681065,2510,2510,2510,2510,0
|
|
20241007,181300,7681065,2510,2510,2510,2510,0
|
|
20241007,181200,7681065,2510,2510,2510,2510,0
|
|
20241007,181100,7681065,2510,2510,2510,2510,0
|
|
20241007,181000,7681065,2510,2510,2510,2510,0
|
|
20241007,180900,7681065,2510,2510,2510,2510,0
|
|
20241007,180800,7681065,2510,2510,2510,2510,0
|
|
20241007,180700,7681065,2510,2510,2510,2510,0
|
|
20241007,180600,7681065,2510,2510,2510,2510,0
|
|
20241007,180500,7681065,2510,2510,2510,2510,0
|
|
20241007,180400,7681065,2510,2510,2510,2510,0
|
|
20241007,180300,7681065,2510,2510,2510,2510,0
|
|
20241007,180200,7681065,2510,2510,2510,2510,0
|
|
20241007,180100,7681065,2510,2510,2510,2510,0
|
|
20241007,180000,7681065,2510,2510,2510,2510,0
|
|
20241007,175900,7681065,2510,2510,2510,2510,0
|
|
20241007,175800,7681065,2510,2510,2510,2510,0
|
|
20241007,175700,7681065,2510,2510,2510,2510,0
|
|
20241007,175600,7681065,2510,2510,2510,2510,9
|
|
20241007,175500,7681065,2510,2510,2510,2510,0
|
|
20241007,175400,7681065,2510,2510,2510,2510,0
|
|
20241007,175300,7681065,2510,2510,2510,2510,0
|
|
20241007,175200,7681065,2510,2510,2510,2510,0
|
|
20241007,175100,7681065,2510,2510,2510,2510,0
|
|
20241007,175000,7681065,2510,2510,2510,2510,0
|
|
20241007,174900,7681065,2510,2510,2510,2510,0
|
|
20241007,174800,7681065,2510,2510,2510,2510,0
|
|
20241007,174700,7681065,2510,2510,2510,2510,0
|
|
20241007,174600,7681065,2510,2510,2510,2510,0
|
|
20241007,174500,7681065,2510,2510,2510,2510,0
|
|
20241007,174400,7681065,2510,2510,2510,2510,0
|
|
20241007,174300,7681065,2510,2510,2510,2510,0
|
|
20241007,174200,7681065,2510,2510,2510,2510,0
|
|
20241007,174100,7681065,2510,2510,2510,2510,0
|
|
20241007,174000,7681065,2510,2510,2510,2510,0
|
|
20241007,173900,7681065,2510,2510,2510,2510,0
|
|
20241007,173800,7681065,2510,2510,2510,2510,0
|
|
20241007,173700,7681065,2510,2510,2510,2510,0
|
|
20241007,173600,7681065,2510,2510,2510,2510,0
|
|
20241007,173500,7681065,2510,2510,2510,2510,0
|
|
20241007,173400,7681065,2510,2510,2510,2510,0
|
|
20241007,173300,7681065,2510,2510,2510,2510,0
|
|
20241007,173200,7681065,2510,2510,2510,2510,0
|
|
20241007,173100,7681065,2510,2510,2510,2510,0
|
|
20241007,173000,7681065,2510,2510,2510,2510,0
|
|
20241007,172900,7681065,2510,2510,2510,2510,0
|
|
20241007,172800,7681065,2510,2510,2510,2510,0
|
|
20241007,172700,7681065,2510,2510,2510,2510,0
|
|
20241007,172600,7681065,2510,2510,2510,2510,9
|
|
20241007,172500,7681065,2510,2510,2510,2510,0
|
|
20241007,172400,7681065,2510,2510,2510,2510,0
|
|
20241007,172300,7681065,2510,2510,2510,2510,0
|
|
20241007,172200,7681065,2510,2510,2510,2510,0
|
|
20241007,172100,7681065,2510,2510,2510,2510,0
|
|
20241007,172000,7681065,2510,2510,2510,2510,0
|
|
20241007,171900,7681065,2510,2510,2510,2510,0
|
|
20241007,171800,7681065,2510,2510,2510,2510,0
|
|
20241007,171700,7681065,2510,2510,2510,2510,0
|
|
20241007,171600,7681065,2510,2510,2510,2510,0
|
|
20241007,171500,7681065,2510,2510,2510,2510,0
|
|
20241007,171400,7681065,2510,2510,2510,2510,0
|
|
20241007,171300,7681065,2510,2510,2510,2510,0
|
|
20241007,171200,7681065,2510,2510,2510,2510,0
|
|
20241007,171100,7681065,2510,2510,2510,2510,0
|
|
20241007,171000,7681065,2510,2510,2510,2510,0
|
|
20241007,170900,7681065,2510,2510,2510,2510,0
|
|
20241007,170800,7681065,2510,2510,2510,2510,0
|
|
20241007,170700,7681065,2510,2510,2510,2510,0
|
|
20241007,170600,7681065,2510,2510,2510,2510,0
|
|
20241007,170500,7681065,2510,2510,2510,2510,0
|
|
20241007,170400,7681065,2510,2510,2510,2510,0
|
|
20241007,170300,7681065,2510,2510,2510,2510,0
|
|
20241007,170200,7681065,2510,2510,2510,2510,0
|
|
20241007,170100,7681065,2510,2510,2510,2510,0
|
|
20241007,170000,7681065,2510,2510,2510,2510,0
|
|
20241007,165900,7681065,2510,2510,2510,2510,0
|
|
20241007,165800,7681065,2510,2510,2510,2510,0
|
|
20241007,165700,7681065,2510,2510,2510,2510,0
|
|
20241007,165600,7681065,2510,2510,2510,2510,9
|
|
20241007,165500,7681065,2510,2510,2510,2510,0
|
|
20241007,165400,7681065,2510,2510,2510,2510,0
|
|
20241007,165300,7681065,2510,2510,2510,2510,0
|
|
20241007,165200,7681065,2510,2510,2510,2510,0
|
|
20241007,165100,7681065,2510,2510,2510,2510,0
|
|
20241007,165000,7681065,2510,2510,2510,2510,0
|
|
20241007,164900,7681065,2510,2510,2510,2510,0
|
|
20241007,164800,7681065,2510,2510,2510,2510,0
|
|
20241007,164700,7681065,2510,2510,2510,2510,0
|
|
20241007,164600,7681065,2510,2510,2510,2510,0
|
|
20241007,164500,7681065,2510,2510,2510,2510,0
|
|
20241007,164400,7681065,2510,2510,2510,2510,0
|
|
20241007,164300,7681065,2510,2510,2510,2510,0
|
|
20241007,164200,7681065,2510,2510,2510,2510,0
|
|
20241007,164100,7681065,2510,2510,2510,2510,0
|
|
20241007,164000,7681065,2510,2510,2510,2510,0
|
|
20241007,163900,7681065,2510,2510,2510,2510,0
|
|
20241007,163800,7681065,2510,2510,2510,2510,0
|
|
20241007,163700,7681065,2510,2510,2510,2510,0
|
|
20241007,163600,7681065,2510,2510,2510,2510,0
|
|
20241007,163500,7681065,2510,2510,2510,2510,0
|
|
20241007,163400,7681065,2510,2510,2510,2510,0
|
|
20241007,163300,7681065,2510,2510,2510,2510,0
|
|
20241007,163200,7681065,2510,2510,2510,2510,0
|
|
20241007,163100,7681065,2510,2510,2510,2510,0
|
|
20241007,163000,7681065,2510,2510,2510,2510,0
|
|
20241007,162900,7681065,2510,2510,2510,2510,0
|
|
20241007,162800,7681065,2510,2510,2510,2510,0
|
|
20241007,162700,7681065,2510,2510,2510,2510,0
|
|
20241007,162600,7681065,2510,2510,2510,2510,9
|
|
20241007,162500,7681065,2510,2510,2510,2510,0
|
|
20241007,162400,7681065,2510,2510,2510,2510,0
|
|
20241007,162300,7681065,2510,2510,2510,2510,0
|
|
20241007,162200,7681065,2510,2510,2510,2510,0
|
|
20241007,162100,7681065,2510,2510,2510,2510,0
|
|
20241007,162000,7681065,2510,2510,2510,2510,0
|
|
20241007,161900,7681065,2510,2510,2510,2510,0
|
|
20241007,161800,7681065,2510,2510,2510,2510,0
|
|
20241007,161700,7681065,2510,2510,2510,2510,0
|
|
20241007,161600,7681065,2510,2510,2510,2510,0
|
|
20241007,161500,7681065,2510,2510,2510,2510,0
|
|
20241007,161400,7681065,2510,2510,2510,2510,0
|
|
20241007,161300,7681065,2510,2510,2510,2510,0
|
|
20241007,161200,7681065,2510,2510,2510,2510,0
|
|
20241007,161100,7681065,2510,2510,2510,2510,0
|
|
20241007,161000,7681065,2510,2510,2510,2510,0
|
|
20241007,160900,7681065,2510,2510,2510,2510,0
|
|
20241007,160800,7681065,2510,2510,2510,2510,0
|
|
20241007,160700,7681065,2510,2510,2510,2510,0
|
|
20241007,160600,7681065,2510,2510,2510,2510,0
|
|
20241007,160500,7681065,2510,2510,2510,2510,0
|
|
20241007,160400,7681065,2510,2510,2510,2510,0
|
|
20241007,160300,7681065,2510,2510,2510,2510,0
|
|
20241007,160200,7681065,2510,2510,2510,2510,0
|
|
20241007,160100,7681065,2510,2510,2510,2510,0
|
|
20241007,160000,7681065,2510,2510,2510,2510,0
|
|
20241007,155900,7681065,2510,2510,2510,2510,0
|
|
20241007,155800,7681065,2510,2510,2510,2510,0
|
|
20241007,155700,7681065,2510,2510,2510,2510,0
|
|
20241007,155600,7681065,2510,2510,2510,2510,9
|
|
20241007,155500,7681065,2510,2510,2510,2510,0
|
|
20241007,155400,7681065,2510,2510,2510,2510,0
|
|
20241007,155300,7681065,2510,2510,2510,2510,0
|
|
20241007,155200,7681065,2510,2510,2510,2510,0
|
|
20241007,155100,7681065,2510,2510,2510,2510,0
|
|
20241007,155000,7681065,2510,2510,2510,2510,0
|
|
20241007,154900,7681065,2510,2510,2510,2510,0
|
|
20241007,154800,7681065,2510,2510,2510,2510,0
|
|
20241007,154700,7681065,2510,2510,2510,2510,0
|
|
20241007,154600,7681065,2510,2510,2510,2510,0
|
|
20241007,154500,7681065,2510,2510,2510,2510,0
|
|
20241007,154400,7681065,2510,2510,2510,2510,0
|
|
20241007,154300,7681065,2510,2510,2510,2510,0
|
|
20241007,154200,7681065,2510,2510,2510,2510,0
|
|
20241007,154100,7681065,2510,2510,2510,2510,0
|
|
20241007,154000,7681065,2510,2510,2510,2510,0
|
|
20241007,153900,7681065,2510,2510,2510,2510,0
|
|
20241007,153800,7681065,2510,2510,2510,2510,0
|
|
20241007,153700,7681065,2510,2510,2510,2510,0
|
|
20241007,153600,7681065,2510,2510,2510,2510,0
|
|
20241007,153500,7681065,2510,2510,2510,2510,0
|
|
20241007,153400,7681065,2510,2510,2510,2510,0
|
|
20241007,153300,7681065,2510,2510,2510,2510,0
|
|
20241007,153200,7681065,2510,2510,2510,2510,0
|
|
20241007,153100,7681065,2510,2510,2510,2510,0
|
|
20241007,153000,7681065,2510,2510,2510,2510,9
|
|
20241007,152900,7658475,2495,2495,2495,2495,0
|
|
20241007,152800,7658475,2495,2495,2495,2495,0
|
|
20241007,152700,7658475,2495,2495,2495,2495,0
|
|
20241007,152600,7658475,2495,2495,2495,2495,0
|
|
20241007,152500,7658475,2495,2495,2495,2495,0
|
|
20241007,152400,7658475,2495,2495,2495,2495,0
|
|
20241007,152300,7658475,2495,2495,2495,2495,0
|
|
20241007,152200,7658475,2495,2495,2495,2495,0
|
|
20241007,152100,7658475,2495,2495,2495,2495,0
|
|
20241007,152000,7658475,2495,2495,2495,2495,0
|
|
20241007,151900,7658475,2495,2495,2495,2495,4
|
|
20241007,151800,7648495,2510,2510,2510,2510,0
|
|
20241007,151700,7648495,2510,2510,2510,2510,0
|
|
20241007,151600,7648495,2510,2510,2510,2510,0
|
|
20241007,151500,7648495,2510,2495,2510,2495,14
|
|
20241007,151400,7613415,2510,2510,2510,2510,0
|
|
20241007,151300,7613415,2510,2510,2510,2510,0
|
|
20241007,151200,7613415,2510,2510,2510,2510,0
|
|
20241007,151100,7613415,2510,2510,2510,2510,278
|
|
20241007,151000,6915635,2495,2495,2495,2495,4
|
|
20241007,150900,6905655,2500,2500,2500,2500,0
|
|
20241007,150800,6905655,2500,2500,2500,2500,0
|
|
20241007,150700,6905655,2500,2500,2500,2500,0
|
|
20241007,150600,6905655,2500,2500,2500,2500,0
|
|
20241007,150500,6905655,2500,2500,2500,2500,4
|
|
20241007,150400,6895655,2510,2510,2510,2510,0
|
|
20241007,150300,6895655,2510,2510,2510,2510,10
|
|
20241007,150200,6870555,2500,2500,2500,2500,0
|
|
20241007,150100,6870555,2500,2500,2500,2500,30
|
|
20241007,150000,6795555,2495,2495,2495,2495,4
|
|
20241007,145900,6785575,2495,2495,2495,2495,23
|
|
20241007,145800,6728190,2500,2500,2500,2500,0
|
|
20241007,145700,6728190,2500,2500,2500,2500,0
|
|
20241007,145600,6728190,2500,2500,2500,2500,10
|
|
20241007,145500,6703190,2495,2495,2495,2495,4
|
|
20241007,145400,6693210,2500,2500,2500,2500,0
|
|
20241007,145300,6693210,2500,2500,2500,2500,0
|
|
20241007,145200,6693210,2500,2500,2500,2500,0
|
|
20241007,145100,6693210,2500,2500,2500,2500,10
|
|
20241007,145000,6668210,2495,2495,2495,2495,4
|
|
20241007,144900,6658230,2500,2500,2500,2500,10
|
|
20241007,144800,6633230,2500,2500,2500,2500,0
|
|
20241007,144700,6633230,2500,2500,2500,2500,0
|
|
20241007,144600,6633230,2500,2500,2500,2500,10
|
|
20241007,144500,6608230,2495,2495,2495,2495,4
|
|
20241007,144400,6598250,2500,2500,2500,2500,0
|
|
20241007,144300,6598250,2500,2500,2500,2500,0
|
|
20241007,144200,6598250,2500,2500,2500,2500,20
|
|
20241007,144100,6548250,2500,2500,2500,2500,30
|
|
20241007,144000,6473250,2495,2495,2495,2495,4
|
|
20241007,143900,6463270,2500,2500,2500,2500,0
|
|
20241007,143800,6463270,2500,2500,2500,2500,30
|
|
20241007,143700,6388270,2500,2500,2500,2500,0
|
|
20241007,143600,6388270,2500,2500,2500,2500,0
|
|
20241007,143500,6388270,2500,2505,2505,2500,8
|
|
20241007,143400,6368250,2510,2510,2510,2510,0
|
|
20241007,143300,6368250,2510,2510,2510,2510,0
|
|
20241007,143200,6368250,2510,2510,2510,2510,0
|
|
20241007,143100,6368250,2510,2510,2510,2510,0
|
|
20241007,143000,6368250,2510,2510,2510,2505,24
|
|
20241007,142900,6308030,2505,2505,2505,2505,2
|
|
20241007,142800,6303020,2500,2500,2500,2500,0
|
|
20241007,142700,6303020,2500,2500,2500,2500,0
|
|
20241007,142600,6303020,2500,2500,2500,2500,0
|
|
20241007,142500,6303020,2500,2500,2500,2500,4
|
|
20241007,142400,6293020,2505,2505,2505,2505,0
|
|
20241007,142300,6293020,2505,2505,2505,2505,0
|
|
20241007,142200,6293020,2505,2505,2505,2505,10
|
|
20241007,142100,6267970,2500,2500,2500,2500,0
|
|
20241007,142000,6267970,2500,2500,2500,2500,4
|
|
20241007,141900,6257970,2505,2505,2505,2505,0
|
|
20241007,141800,6257970,2505,2505,2505,2505,10
|
|
20241007,141700,6232920,2500,2500,2500,2500,0
|
|
20241007,141600,6232920,2500,2500,2500,2500,0
|
|
20241007,141500,6232920,2500,2505,2505,2500,6
|
|
20241007,141400,6217910,2510,2510,2510,2510,0
|
|
20241007,141300,6217910,2510,2510,2510,2510,0
|
|
20241007,141200,6217910,2510,2510,2510,2510,0
|
|
20241007,141100,6217910,2510,2510,2510,2510,10
|
|
20241007,141000,6192810,2505,2505,2505,2505,4
|
|
20241007,140900,6182790,2510,2510,2510,2510,0
|
|
20241007,140800,6182790,2510,2510,2510,2510,10
|
|
20241007,140700,6157690,2505,2505,2505,2505,0
|
|
20241007,140600,6157690,2505,2505,2505,2505,0
|
|
20241007,140500,6157690,2505,2510,2510,2505,39
|
|
20241007,140400,6059820,2510,2510,2510,2510,2
|
|
20241007,140300,6054800,2505,2505,2505,2505,0
|
|
20241007,140200,6054800,2505,2505,2505,2505,0
|
|
20241007,140100,6054800,2505,2505,2505,2505,0
|
|
20241007,140000,6054800,2505,2505,2505,2505,2
|
|
20241007,135900,6049790,2505,2505,2505,2505,0
|
|
20241007,135800,6049790,2505,2505,2505,2505,0
|
|
20241007,135700,6049790,2505,2505,2505,2505,0
|
|
20241007,135600,6049790,2505,2505,2505,2505,8
|
|
20241007,135500,6029750,2500,2505,2505,2500,20
|
|
20241007,135400,5979670,2510,2510,2510,2510,0
|
|
20241007,135300,5979670,2510,2510,2510,2510,0
|
|
20241007,135200,5979670,2510,2510,2510,2510,0
|
|
20241007,135100,5979670,2510,2510,2510,2510,10
|
|
20241007,135000,5954570,2505,2505,2505,2505,4
|
|
20241007,134900,5944550,2510,2510,2510,2510,0
|
|
20241007,134800,5944550,2510,2510,2510,2510,0
|
|
20241007,134700,5944550,2510,2510,2510,2510,0
|
|
20241007,134600,5944550,2510,2510,2510,2510,10
|
|
20241007,134500,5919450,2505,2505,2505,2505,4
|
|
20241007,134400,5909430,2500,2500,2500,2500,0
|
|
20241007,134300,5909430,2500,2500,2500,2500,0
|
|
20241007,134200,5909430,2500,2500,2500,2500,0
|
|
20241007,134100,5909430,2500,2500,2500,2500,0
|
|
20241007,134000,5909430,2500,2500,2500,2500,4
|
|
20241007,133900,5899430,2505,2505,2505,2505,0
|
|
20241007,133800,5899430,2505,2505,2505,2505,0
|
|
20241007,133700,5899430,2505,2505,2505,2505,0
|
|
20241007,133600,5899430,2505,2505,2505,2505,0
|
|
20241007,133500,5899430,2505,2510,2510,2505,4
|
|
20241007,133400,5889400,2515,2515,2515,2515,0
|
|
20241007,133300,5889400,2515,2515,2515,2515,0
|
|
20241007,133200,5889400,2515,2515,2515,2515,0
|
|
20241007,133100,5889400,2515,2515,2515,2515,10
|
|
20241007,133000,5864250,2510,2510,2510,2510,4
|
|
20241007,132900,5854210,2510,2510,2510,2510,0
|
|
20241007,132800,5854210,2510,2510,2510,2510,4
|
|
20241007,132700,5844170,2505,2505,2505,2505,0
|
|
20241007,132600,5844170,2505,2505,2505,2505,0
|
|
20241007,132500,5844170,2505,2505,2505,2505,4
|
|
20241007,132400,5834150,2510,2510,2510,2510,0
|
|
20241007,132300,5834150,2510,2510,2510,2510,0
|
|
20241007,132200,5834150,2510,2510,2510,2510,0
|
|
20241007,132100,5834150,2510,2510,2510,2510,10
|
|
20241007,132000,5809050,2505,2505,2505,2505,4
|
|
20241007,131900,5799030,2505,2505,2505,2505,0
|
|
20241007,131800,5799030,2505,2505,2505,2505,0
|
|
20241007,131700,5799030,2505,2505,2505,2505,0
|
|
20241007,131600,5799030,2505,2505,2505,2505,0
|
|
20241007,131500,5799030,2505,2510,2510,2505,11
|
|
20241007,131400,5771425,2505,2505,2505,2505,0
|
|
20241007,131300,5771425,2505,2505,2505,2505,0
|
|
20241007,131200,5771425,2505,2505,2505,2505,0
|
|
20241007,131100,5771425,2505,2505,2505,2505,0
|
|
20241007,131000,5771425,2505,2505,2505,2505,4
|
|
20241007,130900,5761405,2505,2505,2505,2505,0
|
|
20241007,130800,5761405,2505,2505,2505,2505,0
|
|
20241007,130700,5761405,2505,2505,2505,2505,0
|
|
20241007,130600,5761405,2505,2505,2505,2505,5
|
|
20241007,130500,5748880,2500,2500,2500,2500,4
|
|
20241007,130400,5738880,2500,2500,2500,2500,0
|
|
20241007,130300,5738880,2500,2500,2500,2500,0
|
|
20241007,130200,5738880,2500,2500,2500,2500,0
|
|
20241007,130100,5738880,2500,2500,2500,2500,0
|
|
20241007,130000,5738880,2500,2500,2500,2500,2
|
|
20241007,125900,5733880,2505,2505,2505,2505,10
|
|
20241007,125800,5708830,2500,2500,2500,2500,0
|
|
20241007,125700,5708830,2500,2500,2500,2500,0
|
|
20241007,125600,5708830,2500,2500,2500,2500,0
|
|
20241007,125500,5708830,2500,2505,2505,2500,14
|
|
20241007,125400,5673780,2500,2500,2500,2500,0
|
|
20241007,125300,5673780,2500,2500,2500,2500,0
|
|
20241007,125200,5673780,2500,2500,2500,2500,0
|
|
20241007,125100,5673780,2500,2500,2500,2500,0
|
|
20241007,125000,5673780,2500,2500,2500,2500,4
|
|
20241007,124900,5663780,2500,2500,2500,2500,0
|
|
20241007,124800,5663780,2500,2500,2500,2500,0
|
|
20241007,124700,5663780,2500,2500,2500,2500,0
|
|
20241007,124600,5663780,2500,2500,2500,2500,0
|
|
20241007,124500,5663780,2500,2500,2500,2500,4
|
|
20241007,124400,5653780,2500,2500,2500,2500,0
|
|
20241007,124300,5653780,2500,2500,2500,2500,0
|
|
20241007,124200,5653780,2500,2500,2500,2500,0
|
|
20241007,124100,5653780,2500,2500,2500,2500,6
|
|
20241007,124000,5638780,2495,2495,2495,2495,4
|
|
20241007,123900,5628800,2500,2500,2500,2500,10
|
|
20241007,123800,5603800,2495,2495,2495,2495,0
|
|
20241007,123700,5603800,2495,2495,2495,2495,0
|
|
20241007,123600,5603800,2495,2495,2495,2495,0
|
|
20241007,123500,5603800,2495,2500,2500,2495,14
|
|
20241007,123400,5568820,2495,2495,2495,2495,0
|
|
20241007,123300,5568820,2495,2495,2495,2495,0
|
|
20241007,123200,5568820,2495,2495,2495,2495,0
|
|
20241007,123100,5568820,2495,2495,2495,2495,0
|
|
20241007,123000,5568820,2495,2495,2495,2495,4
|
|
20241007,122900,5558840,2490,2490,2490,2490,0
|
|
20241007,122800,5558840,2490,2490,2490,2490,0
|
|
20241007,122700,5558840,2490,2490,2490,2490,0
|
|
20241007,122600,5558840,2490,2490,2490,2490,0
|
|
20241007,122500,5558840,2490,2490,2490,2490,4
|
|
20241007,122400,5548880,2500,2500,2500,2500,0
|
|
20241007,122300,5548880,2500,2500,2500,2500,0
|
|
20241007,122200,5548880,2500,2500,2500,2500,0
|
|
20241007,122100,5548880,2500,2500,2500,2500,0
|
|
20241007,122000,5548880,2500,2495,2500,2495,23
|
|
20241007,121900,5491400,2495,2495,2495,2495,0
|
|
20241007,121800,5491400,2495,2495,2495,2495,0
|
|
20241007,121700,5491400,2495,2495,2495,2495,0
|
|
20241007,121600,5491400,2495,2495,2495,2495,0
|
|
20241007,121500,5491400,2495,2500,2500,2495,10
|
|
20241007,121400,5466420,2500,2500,2500,2500,0
|
|
20241007,121300,5466420,2500,2500,2500,2500,0
|
|
20241007,121200,5466420,2500,2500,2500,2500,0
|
|
20241007,121100,5466420,2500,2500,2500,2500,0
|
|
20241007,121000,5466420,2500,2500,2500,2500,4
|
|
20241007,120900,5456420,2495,2495,2495,2495,0
|
|
20241007,120800,5456420,2495,2495,2495,2495,0
|
|
20241007,120700,5456420,2495,2495,2495,2495,0
|
|
20241007,120600,5456420,2495,2495,2495,2495,0
|
|
20241007,120500,5456420,2495,2495,2495,2495,4
|
|
20241007,120400,5446440,2510,2510,2510,2510,0
|
|
20241007,120300,5446440,2510,2510,2510,2510,0
|
|
20241007,120200,5446440,2510,2510,2510,2510,0
|
|
20241007,120100,5446440,2510,2510,2510,2510,0
|
|
20241007,120000,5446440,2510,2510,2510,2510,2
|
|
20241007,115900,5441420,2515,2515,2515,2515,0
|
|
20241007,115800,5441420,2515,2515,2515,2515,10
|
|
20241007,115700,5416270,2510,2510,2510,2510,0
|
|
20241007,115600,5416270,2510,2510,2510,2510,0
|
|
20241007,115500,5416270,2510,2515,2515,2510,6
|
|
20241007,115400,5401200,2515,2515,2515,2515,0
|
|
20241007,115300,5401200,2515,2515,2515,2515,8
|
|
20241007,115200,5381080,2510,2510,2510,2510,0
|
|
20241007,115100,5381080,2510,2510,2510,2510,0
|
|
20241007,115000,5381080,2510,2510,2510,2510,4
|
|
20241007,114900,5371040,2505,2505,2505,2505,0
|
|
20241007,114800,5371040,2505,2505,2505,2505,0
|
|
20241007,114700,5371040,2505,2505,2505,2505,0
|
|
20241007,114600,5371040,2505,2505,2505,2505,0
|
|
20241007,114500,5371040,2505,2505,2505,2505,4
|
|
20241007,114400,5361020,2500,2500,2500,2500,0
|
|
20241007,114300,5361020,2500,2500,2500,2500,0
|
|
20241007,114200,5361020,2500,2500,2500,2500,0
|
|
20241007,114100,5361020,2500,2500,2500,2500,0
|
|
20241007,114000,5361020,2500,2500,2500,2500,4
|
|
20241007,113900,5351020,2500,2500,2500,2500,0
|
|
20241007,113800,5351020,2500,2500,2500,2500,0
|
|
20241007,113700,5351020,2500,2500,2500,2500,0
|
|
20241007,113600,5351020,2500,2500,2500,2500,0
|
|
20241007,113500,5351020,2500,2495,2500,2495,33
|
|
20241007,113400,5268645,2525,2525,2525,2525,0
|
|
20241007,113300,5268645,2525,2525,2525,2525,0
|
|
20241007,113200,5268645,2525,2505,2525,2505,87
|
|
20241007,113100,5050235,2495,2495,2495,2495,0
|
|
20241007,113000,5050235,2495,2495,2495,2495,4
|
|
20241007,112900,5040255,2510,2510,2510,2510,0
|
|
20241007,112800,5040255,2510,2510,2510,2510,0
|
|
20241007,112700,5040255,2510,2500,2510,2500,106
|
|
20241007,112600,4774250,2495,2495,2495,2495,0
|
|
20241007,112500,4774250,2495,2495,2495,2495,4
|
|
20241007,112400,4764270,2495,2495,2495,2495,0
|
|
20241007,112300,4764270,2495,2495,2495,2495,0
|
|
20241007,112200,4764270,2495,2495,2495,2495,0
|
|
20241007,112100,4764270,2495,2495,2495,2495,0
|
|
20241007,112000,4764270,2495,2495,2495,2495,3
|
|
20241007,111900,4756785,2500,2500,2500,2500,0
|
|
20241007,111800,4756785,2500,2500,2500,2500,0
|
|
20241007,111700,4756785,2500,2500,2500,2500,0
|
|
20241007,111600,4756785,2500,2500,2500,2500,10
|
|
20241007,111500,4731785,2495,2500,2500,2495,14
|
|
20241007,111400,4696805,2500,2500,2500,2500,0
|
|
20241007,111300,4696805,2500,2500,2500,2500,0
|
|
20241007,111200,4696805,2500,2500,2500,2500,0
|
|
20241007,111100,4696805,2500,2500,2500,2500,0
|
|
20241007,111000,4696805,2500,2500,2500,2500,3
|
|
20241007,110900,4689305,2505,2505,2505,2505,0
|
|
20241007,110800,4689305,2505,2505,2505,2505,0
|
|
20241007,110700,4689305,2505,2505,2505,2505,0
|
|
20241007,110600,4689305,2505,2505,2505,2505,10
|
|
20241007,110500,4664255,2500,2500,2500,2500,4
|
|
20241007,110400,4654255,2495,2495,2495,2495,0
|
|
20241007,110300,4654255,2495,2495,2495,2495,0
|
|
20241007,110200,4654255,2495,2495,2495,2495,0
|
|
20241007,110100,4654255,2495,2495,2495,2495,4
|
|
20241007,110000,4644275,2490,2490,2490,2490,4
|
|
20241007,105900,4634315,2495,2495,2495,2495,0
|
|
20241007,105800,4634315,2495,2495,2495,2495,0
|
|
20241007,105700,4634315,2495,2495,2495,2495,0
|
|
20241007,105600,4634315,2495,2495,2495,2495,10
|
|
20241007,105500,4609365,2490,2490,2490,2490,29
|
|
20241007,105400,4537155,2495,2495,2495,2495,0
|
|
20241007,105300,4537155,2495,2495,2495,2495,20
|
|
20241007,105200,4487255,2490,2490,2490,2490,0
|
|
20241007,105100,4487255,2490,2490,2490,2490,0
|
|
20241007,105000,4487255,2490,2490,2490,2490,4
|
|
20241007,104900,4477295,2495,2495,2495,2495,0
|
|
20241007,104800,4477295,2495,2495,2495,2495,0
|
|
20241007,104700,4477295,2495,2495,2495,2495,0
|
|
20241007,104600,4477295,2495,2495,2495,2495,0
|
|
20241007,104500,4477295,2495,2495,2495,2495,0
|
|
20241007,104400,4477295,2495,2495,2495,2495,0
|
|
20241007,104300,4477295,2495,2495,2495,2495,0
|
|
20241007,104200,4477295,2495,2495,2495,2495,0
|
|
20241007,104100,4477295,2495,2495,2495,2495,10
|
|
20241007,104000,4452345,2495,2495,2495,2495,0
|
|
20241007,103900,4452345,2495,2495,2495,2495,0
|
|
20241007,103800,4452345,2495,2495,2495,2495,0
|
|
20241007,103700,4452345,2495,2495,2495,2495,0
|
|
20241007,103600,4452345,2495,2495,2495,2495,10
|
|
20241007,103500,4427395,2490,2490,2490,2490,25
|
|
20241007,103400,4365145,2495,2495,2495,2495,0
|
|
20241007,103300,4365145,2495,2495,2495,2495,0
|
|
20241007,103200,4365145,2495,2495,2495,2495,0
|
|
20241007,103100,4365145,2495,2495,2495,2495,10
|
|
20241007,103000,4340195,2495,2495,2495,2495,0
|
|
20241007,102900,4340195,2495,2495,2495,2495,0
|
|
20241007,102800,4340195,2495,2495,2495,2495,10
|
|
20241007,102700,4315245,2490,2490,2490,2490,0
|
|
20241007,102600,4315245,2490,2490,2490,2490,0
|
|
20241007,102500,4315245,2490,2490,2490,2490,0
|
|
20241007,102400,4315245,2490,2490,2490,2490,0
|
|
20241007,102300,4315245,2490,2490,2490,2490,0
|
|
20241007,102200,4315245,2490,2490,2490,2490,371
|
|
20241007,102100,3391455,2495,2495,2495,2495,20
|
|
20241007,102000,3341555,2495,2495,2495,2495,5
|
|
20241007,101900,3329080,2495,2495,2495,2495,0
|
|
20241007,101800,3329080,2495,2495,2495,2495,0
|
|
20241007,101700,3329080,2495,2495,2495,2495,0
|
|
20241007,101600,3329080,2495,2495,2495,2495,1
|
|
20241007,101500,3326585,2495,2505,2505,2495,32
|
|
20241007,101400,3246465,2490,2490,2490,2490,0
|
|
20241007,101300,3246465,2490,2490,2490,2490,0
|
|
20241007,101200,3246465,2490,2490,2490,2490,0
|
|
20241007,101100,3246465,2490,2490,2490,2490,0
|
|
20241007,101000,3246465,2490,2490,2490,2490,5
|
|
20241007,100900,3234015,2490,2490,2490,2490,65
|
|
20241007,100800,3072165,2490,2490,2490,2490,10
|
|
20241007,100700,3047265,2490,2490,2490,2490,0
|
|
20241007,100600,3047265,2490,2490,2490,2490,12
|
|
20241007,100500,3017385,2485,2485,2485,2485,4
|
|
20241007,100400,3007445,2490,2490,2490,2490,0
|
|
20241007,100300,3007445,2490,2490,2490,2490,10
|
|
20241007,100200,2982545,2480,2480,2480,2480,0
|
|
20241007,100100,2982545,2480,2480,2480,2480,0
|
|
20241007,100000,2982545,2480,2480,2480,2480,4
|
|
20241007,095900,2972625,2480,2480,2480,2480,0
|
|
20241007,095800,2972625,2480,2480,2480,2480,0
|
|
20241007,095700,2972625,2480,2480,2480,2480,6
|
|
20241007,095600,2957745,2480,2480,2480,2480,10
|
|
20241007,095500,2932945,2480,2475,2480,2475,39
|
|
20241007,095400,2836370,2480,2480,2480,2480,0
|
|
20241007,095300,2836370,2480,2480,2480,2480,0
|
|
20241007,095200,2836370,2480,2480,2480,2480,1
|
|
20241007,095100,2833890,2475,2475,2475,2475,0
|
|
20241007,095000,2833890,2475,2475,2475,2475,4
|
|
20241007,094900,2823990,2480,2480,2480,2480,0
|
|
20241007,094800,2823990,2480,2480,2480,2480,0
|
|
20241007,094700,2823990,2480,2480,2480,2480,0
|
|
20241007,094600,2823990,2480,2480,2480,2480,10
|
|
20241007,094500,2799190,2475,2475,2475,2475,4
|
|
20241007,094400,2789290,2480,2480,2480,2480,0
|
|
20241007,094300,2789290,2480,2480,2480,2480,10
|
|
20241007,094200,2764490,2480,2480,2480,2480,0
|
|
20241007,094100,2764490,2480,2480,2480,2480,0
|
|
20241007,094000,2764490,2480,2475,2480,2475,19
|
|
20241007,093900,2717390,2475,2475,2475,2475,0
|
|
20241007,093800,2717390,2475,2475,2475,2475,0
|
|
20241007,093700,2717390,2475,2475,2475,2475,0
|
|
20241007,093600,2717390,2475,2475,2475,2475,0
|
|
20241007,093500,2717390,2475,2470,2475,2470,31
|
|
20241007,093400,2640810,2475,2475,2475,2475,0
|
|
20241007,093300,2640810,2475,2475,2475,2475,0
|
|
20241007,093200,2640810,2475,2475,2475,2475,0
|
|
20241007,093100,2640810,2475,2475,2475,2475,10
|
|
20241007,093000,2616060,2480,2480,2480,2480,112
|
|
20241007,092900,2338300,2490,2490,2490,2490,0
|
|
20241007,092800,2338300,2490,2485,2490,2485,18
|
|
20241007,092700,2293530,2485,2485,2485,2485,0
|
|
20241007,092600,2293530,2485,2485,2485,2485,0
|
|
20241007,092500,2293530,2485,2485,2485,2485,0
|
|
20241007,092400,2293530,2485,2485,2485,2485,10
|
|
20241007,092300,2268680,2480,2480,2480,2480,0
|
|
20241007,092200,2268680,2480,2480,2480,2480,0
|
|
20241007,092100,2268680,2480,2480,2480,2480,0
|
|
20241007,092000,2268680,2480,2480,2480,2480,0
|
|
20241007,091900,2268680,2480,2480,2480,2480,0
|
|
20241007,091800,2268680,2480,2480,2480,2480,0
|
|
20241007,091700,2268680,2480,2480,2480,2480,0
|
|
20241007,091600,2268680,2480,2480,2480,2480,0
|
|
20241007,091500,2268680,2480,2480,2480,2480,325
|
|
20241007,091400,1462680,2490,2490,2490,2490,0
|
|
20241007,091300,1462680,2490,2490,2490,2490,0
|
|
20241007,091200,1462680,2490,2490,2490,2490,0
|
|
20241007,091100,1462680,2490,2490,2490,2490,16
|
|
20241007,091000,1422840,2490,2490,2490,2490,0
|
|
20241007,090900,1422840,2490,2490,2490,2490,0
|
|
20241007,090800,1422840,2490,2490,2490,2490,0
|
|
20241007,090700,1422840,2490,2490,2490,2490,140
|
|
20241007,090600,1074240,2560,2560,2560,2560,0
|
|
20241007,090500,1074240,2560,2560,2560,2560,0
|
|
20241007,090400,1074240,2560,2560,2560,2560,0
|
|
20241007,090300,1074240,2560,2560,2560,2560,5
|
|
20241007,090200,1061440,2480,2480,2480,2480,0
|
|
20241007,090100,1061440,2480,2480,2480,2480,0
|
|
20241007,090000,1061440,2480,2480,2480,2480,428
|