626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192300,175445305,2210,2210,2210,2210,698
|
|
20241202,192200,175445305,2210,2210,2210,2210,0
|
|
20241202,192100,175445305,2210,2210,2210,2210,0
|
|
20241202,192000,175445305,2210,2210,2210,2210,0
|
|
20241202,191900,175445305,2210,2210,2210,2210,0
|
|
20241202,191800,175445305,2210,2210,2210,2210,0
|
|
20241202,191700,175445305,2210,2210,2210,2210,0
|
|
20241202,191600,175445305,2210,2210,2210,2210,0
|
|
20241202,191500,175445305,2210,2210,2210,2210,0
|
|
20241202,191400,175445305,2210,2210,2210,2210,0
|
|
20241202,191300,175445305,2210,2210,2210,2210,0
|
|
20241202,191200,175445305,2210,2210,2210,2210,0
|
|
20241202,191100,175445305,2210,2210,2210,2210,0
|
|
20241202,191000,175445305,2210,2210,2210,2210,0
|
|
20241202,190900,175445305,2210,2210,2210,2210,0
|
|
20241202,190800,175445305,2210,2210,2210,2210,0
|
|
20241202,190700,175445305,2210,2210,2210,2210,0
|
|
20241202,190600,175445305,2210,2210,2210,2210,0
|
|
20241202,190500,175445305,2210,2210,2210,2210,0
|
|
20241202,190400,175445305,2210,2210,2210,2210,0
|
|
20241202,190300,175445305,2210,2210,2210,2210,0
|
|
20241202,190200,175445305,2210,2210,2210,2210,0
|
|
20241202,190100,175445305,2210,2210,2210,2210,0
|
|
20241202,190000,175445305,2210,2210,2210,2210,0
|
|
20241202,185900,175445305,2210,2210,2210,2210,0
|
|
20241202,185800,175445305,2210,2210,2210,2210,0
|
|
20241202,185700,175445305,2210,2210,2210,2210,0
|
|
20241202,185600,175445305,2210,2210,2210,2210,0
|
|
20241202,185500,175445305,2210,2210,2210,2210,0
|
|
20241202,185400,175445305,2210,2210,2210,2210,0
|
|
20241202,185300,175445305,2210,2210,2210,2210,698
|
|
20241202,185200,175445305,2210,2210,2210,2210,0
|
|
20241202,185100,175445305,2210,2210,2210,2210,0
|
|
20241202,185000,175445305,2210,2210,2210,2210,0
|
|
20241202,184900,175445305,2210,2210,2210,2210,0
|
|
20241202,184800,175445305,2210,2210,2210,2210,0
|
|
20241202,184700,175445305,2210,2210,2210,2210,0
|
|
20241202,184600,175445305,2210,2210,2210,2210,0
|
|
20241202,184500,175445305,2210,2210,2210,2210,0
|
|
20241202,184400,175445305,2210,2210,2210,2210,0
|
|
20241202,184300,175445305,2210,2210,2210,2210,0
|
|
20241202,184200,175445305,2210,2210,2210,2210,0
|
|
20241202,184100,175445305,2210,2210,2210,2210,0
|
|
20241202,184000,175445305,2210,2210,2210,2210,0
|
|
20241202,183900,175445305,2210,2210,2210,2210,0
|
|
20241202,183800,175445305,2210,2210,2210,2210,0
|
|
20241202,183700,175445305,2210,2210,2210,2210,0
|
|
20241202,183600,175445305,2210,2210,2210,2210,0
|
|
20241202,183500,175445305,2210,2210,2210,2210,0
|
|
20241202,183400,175445305,2210,2210,2210,2210,0
|
|
20241202,183300,175445305,2210,2210,2210,2210,0
|
|
20241202,183200,175445305,2210,2210,2210,2210,0
|
|
20241202,183100,175445305,2210,2210,2210,2210,0
|
|
20241202,183000,175445305,2210,2210,2210,2210,0
|
|
20241202,182900,175445305,2210,2210,2210,2210,0
|
|
20241202,182800,175445305,2210,2210,2210,2210,0
|
|
20241202,182700,175445305,2210,2210,2210,2210,0
|
|
20241202,182600,175445305,2210,2210,2210,2210,0
|
|
20241202,182500,175445305,2210,2210,2210,2210,0
|
|
20241202,182400,175445305,2210,2210,2210,2210,0
|
|
20241202,182300,175445305,2210,2210,2210,2210,698
|
|
20241202,182200,175445305,2210,2210,2210,2210,0
|
|
20241202,182100,175445305,2210,2210,2210,2210,0
|
|
20241202,182000,175445305,2210,2210,2210,2210,0
|
|
20241202,181900,175445305,2210,2210,2210,2210,0
|
|
20241202,181800,175445305,2210,2210,2210,2210,0
|
|
20241202,181700,175445305,2210,2210,2210,2210,0
|
|
20241202,181600,175445305,2210,2210,2210,2210,0
|
|
20241202,181500,175445305,2210,2210,2210,2210,0
|
|
20241202,181400,175445305,2210,2210,2210,2210,0
|
|
20241202,181300,175445305,2210,2210,2210,2210,0
|
|
20241202,181200,175445305,2210,2210,2210,2210,0
|
|
20241202,181100,175445305,2210,2210,2210,2210,0
|
|
20241202,181000,175445305,2210,2210,2210,2210,0
|
|
20241202,180900,175445305,2210,2210,2210,2210,0
|
|
20241202,180800,175445305,2210,2210,2210,2210,0
|
|
20241202,180700,175445305,2210,2210,2210,2210,0
|
|
20241202,180600,175445305,2210,2210,2210,2210,0
|
|
20241202,180500,175445305,2210,2210,2210,2210,0
|
|
20241202,180400,175445305,2210,2210,2210,2210,0
|
|
20241202,180300,175445305,2210,2210,2210,2210,0
|
|
20241202,180200,175445305,2210,2210,2210,2210,0
|
|
20241202,180100,175445305,2210,2210,2210,2210,0
|
|
20241202,180000,175445305,2210,2210,2210,2210,0
|
|
20241202,175900,175445305,2210,2210,2210,2210,0
|
|
20241202,175800,175445305,2210,2210,2210,2210,0
|
|
20241202,175700,175445305,2210,2210,2210,2210,0
|
|
20241202,175600,175445305,2210,2210,2210,2210,0
|
|
20241202,175500,175445305,2210,2210,2210,2210,0
|
|
20241202,175400,175445305,2210,2210,2210,2210,0
|
|
20241202,175300,175445305,2210,2210,2210,2210,698
|
|
20241202,175200,175445305,2210,2210,2210,2210,0
|
|
20241202,175100,175445305,2210,2210,2210,2210,0
|
|
20241202,175000,175445305,2210,2210,2210,2210,0
|
|
20241202,174900,175445305,2210,2210,2210,2210,0
|
|
20241202,174800,175445305,2210,2210,2210,2210,0
|
|
20241202,174700,175445305,2210,2210,2210,2210,0
|
|
20241202,174600,175445305,2210,2210,2210,2210,0
|
|
20241202,174500,175445305,2210,2210,2210,2210,0
|
|
20241202,174400,175445305,2210,2210,2210,2210,0
|
|
20241202,174300,175445305,2210,2210,2210,2210,0
|
|
20241202,174200,175445305,2210,2210,2210,2210,0
|
|
20241202,174100,175445305,2210,2210,2210,2210,0
|
|
20241202,174000,175445305,2210,2210,2210,2210,0
|
|
20241202,173900,175445305,2210,2210,2210,2210,0
|
|
20241202,173800,175445305,2210,2210,2210,2210,0
|
|
20241202,173700,175445305,2210,2210,2210,2210,0
|
|
20241202,173600,175445305,2210,2210,2210,2210,0
|
|
20241202,173500,175445305,2210,2210,2210,2210,0
|
|
20241202,173400,175445305,2210,2210,2210,2210,0
|
|
20241202,173300,175445305,2210,2210,2210,2210,0
|
|
20241202,173200,175445305,2210,2210,2210,2210,0
|
|
20241202,173100,175445305,2210,2210,2210,2210,0
|
|
20241202,173000,175445305,2210,2210,2210,2210,0
|
|
20241202,172900,175445305,2210,2210,2210,2210,0
|
|
20241202,172800,175445305,2210,2210,2210,2210,0
|
|
20241202,172700,175445305,2210,2210,2210,2210,0
|
|
20241202,172600,175445305,2210,2210,2210,2210,0
|
|
20241202,172500,175445305,2210,2210,2210,2210,0
|
|
20241202,172400,175445305,2210,2210,2210,2210,0
|
|
20241202,172300,175445305,2210,2210,2210,2210,698
|
|
20241202,172200,175445305,2210,2210,2210,2210,0
|
|
20241202,172100,175445305,2210,2210,2210,2210,0
|
|
20241202,172000,175445305,2210,2210,2210,2210,0
|
|
20241202,171900,175445305,2210,2210,2210,2210,0
|
|
20241202,171800,175445305,2210,2210,2210,2210,0
|
|
20241202,171700,175445305,2210,2210,2210,2210,0
|
|
20241202,171600,175445305,2210,2210,2210,2210,0
|
|
20241202,171500,175445305,2210,2210,2210,2210,0
|
|
20241202,171400,175445305,2210,2210,2210,2210,0
|
|
20241202,171300,175445305,2210,2210,2210,2210,0
|
|
20241202,171200,175445305,2210,2210,2210,2210,0
|
|
20241202,171100,175445305,2210,2210,2210,2210,0
|
|
20241202,171000,175445305,2210,2210,2210,2210,0
|
|
20241202,170900,175445305,2210,2210,2210,2210,0
|
|
20241202,170800,175445305,2210,2210,2210,2210,0
|
|
20241202,170700,175445305,2210,2210,2210,2210,0
|
|
20241202,170600,175445305,2210,2210,2210,2210,0
|
|
20241202,170500,175445305,2210,2210,2210,2210,0
|
|
20241202,170400,175445305,2210,2210,2210,2210,0
|
|
20241202,170300,175445305,2210,2210,2210,2210,0
|
|
20241202,170200,175445305,2210,2210,2210,2210,0
|
|
20241202,170100,175445305,2210,2210,2210,2210,0
|
|
20241202,170000,175445305,2210,2210,2210,2210,0
|
|
20241202,165900,175445305,2210,2210,2210,2210,0
|
|
20241202,165800,175445305,2210,2210,2210,2210,0
|
|
20241202,165700,175445305,2210,2210,2210,2210,0
|
|
20241202,165600,175445305,2210,2210,2210,2210,0
|
|
20241202,165500,175445305,2210,2210,2210,2210,0
|
|
20241202,165400,175445305,2210,2210,2210,2210,0
|
|
20241202,165300,175445305,2210,2210,2210,2210,698
|
|
20241202,165200,175445305,2210,2210,2210,2210,0
|
|
20241202,165100,175445305,2210,2210,2210,2210,0
|
|
20241202,165000,175445305,2210,2210,2210,2210,0
|
|
20241202,164900,175445305,2210,2210,2210,2210,0
|
|
20241202,164800,175445305,2210,2210,2210,2210,0
|
|
20241202,164700,175445305,2210,2210,2210,2210,0
|
|
20241202,164600,175445305,2210,2210,2210,2210,0
|
|
20241202,164500,175445305,2210,2210,2210,2210,0
|
|
20241202,164400,175445305,2210,2210,2210,2210,0
|
|
20241202,164300,175445305,2210,2210,2210,2210,0
|
|
20241202,164200,175445305,2210,2210,2210,2210,0
|
|
20241202,164100,175445305,2210,2210,2210,2210,0
|
|
20241202,164000,175445305,2210,2210,2210,2210,0
|
|
20241202,163900,175445305,2210,2210,2210,2210,0
|
|
20241202,163800,175445305,2210,2210,2210,2210,0
|
|
20241202,163700,175445305,2210,2210,2210,2210,0
|
|
20241202,163600,175445305,2210,2210,2210,2210,0
|
|
20241202,163500,175445305,2210,2210,2210,2210,0
|
|
20241202,163400,175445305,2210,2210,2210,2210,0
|
|
20241202,163300,175445305,2210,2210,2210,2210,0
|
|
20241202,163200,175445305,2210,2210,2210,2210,0
|
|
20241202,163100,175445305,2210,2210,2210,2210,0
|
|
20241202,163000,175445305,2210,2210,2210,2210,0
|
|
20241202,162900,175445305,2210,2210,2210,2210,0
|
|
20241202,162800,175445305,2210,2210,2210,2210,0
|
|
20241202,162700,175445305,2210,2210,2210,2210,0
|
|
20241202,162600,175445305,2210,2210,2210,2210,0
|
|
20241202,162500,175445305,2210,2210,2210,2210,0
|
|
20241202,162400,175445305,2210,2210,2210,2210,0
|
|
20241202,162300,175445305,2210,2210,2210,2210,698
|
|
20241202,162200,175445305,2210,2210,2210,2210,0
|
|
20241202,162100,175445305,2210,2210,2210,2210,0
|
|
20241202,162000,175445305,2210,2210,2210,2210,0
|
|
20241202,161900,175445305,2210,2210,2210,2210,0
|
|
20241202,161800,175445305,2210,2210,2210,2210,0
|
|
20241202,161700,175445305,2210,2210,2210,2210,0
|
|
20241202,161600,175445305,2210,2210,2210,2210,0
|
|
20241202,161500,175445305,2210,2210,2210,2210,0
|
|
20241202,161400,175445305,2210,2210,2210,2210,0
|
|
20241202,161300,175445305,2210,2210,2210,2210,0
|
|
20241202,161200,175445305,2210,2210,2210,2210,0
|
|
20241202,161100,175445305,2210,2210,2210,2210,0
|
|
20241202,161000,175445305,2210,2210,2210,2210,0
|
|
20241202,160900,175445305,2210,2210,2210,2210,0
|
|
20241202,160800,175445305,2210,2210,2210,2210,0
|
|
20241202,160700,175445305,2210,2210,2210,2210,0
|
|
20241202,160600,175445305,2210,2210,2210,2210,0
|
|
20241202,160500,175445305,2210,2210,2210,2210,0
|
|
20241202,160400,175445305,2210,2210,2210,2210,0
|
|
20241202,160300,175445305,2210,2210,2210,2210,0
|
|
20241202,160200,175445305,2210,2210,2210,2210,0
|
|
20241202,160100,175445305,2210,2210,2210,2210,0
|
|
20241202,160000,175445305,2210,2210,2210,2210,0
|
|
20241202,155900,175445305,2210,2210,2210,2210,0
|
|
20241202,155800,175445305,2210,2210,2210,2210,0
|
|
20241202,155700,175445305,2210,2210,2210,2210,0
|
|
20241202,155600,175445305,2210,2210,2210,2210,0
|
|
20241202,155500,175445305,2210,2210,2210,2210,0
|
|
20241202,155400,175445305,2210,2210,2210,2210,0
|
|
20241202,155300,175445305,2210,2210,2210,2210,698
|
|
20241202,155200,175445305,2210,2210,2210,2210,0
|
|
20241202,155100,175445305,2210,2210,2210,2210,0
|
|
20241202,155000,175445305,2210,2210,2210,2210,0
|
|
20241202,154900,175445305,2210,2210,2210,2210,0
|
|
20241202,154800,175445305,2210,2210,2210,2210,0
|
|
20241202,154700,175445305,2210,2210,2210,2210,0
|
|
20241202,154600,175445305,2210,2210,2210,2210,0
|
|
20241202,154500,175445305,2210,2210,2210,2210,0
|
|
20241202,154400,175445305,2210,2210,2210,2210,0
|
|
20241202,154300,175445305,2210,2210,2210,2210,0
|
|
20241202,154200,175445305,2210,2210,2210,2210,0
|
|
20241202,154100,175445305,2210,2210,2210,2210,0
|
|
20241202,154000,175445305,2210,2210,2210,2210,0
|
|
20241202,153900,175445305,2210,2210,2210,2210,0
|
|
20241202,153800,175445305,2210,2210,2210,2210,0
|
|
20241202,153700,175445305,2210,2210,2210,2210,0
|
|
20241202,153600,175445305,2210,2210,2210,2210,0
|
|
20241202,153500,175445305,2210,2210,2210,2210,0
|
|
20241202,153400,175445305,2210,2210,2210,2210,0
|
|
20241202,153300,175445305,2210,2210,2210,2210,0
|
|
20241202,153200,175445305,2210,2210,2210,2210,0
|
|
20241202,153100,175445305,2210,2210,2210,2210,0
|
|
20241202,153000,175445305,2210,2210,2210,2210,698
|
|
20241202,152900,173902725,2200,2200,2200,2200,0
|
|
20241202,152800,173902725,2200,2200,2200,2200,0
|
|
20241202,152700,173902725,2200,2200,2200,2200,0
|
|
20241202,152600,173902725,2200,2200,2200,2200,0
|
|
20241202,152500,173902725,2200,2200,2200,2200,0
|
|
20241202,152400,173902725,2200,2200,2200,2200,0
|
|
20241202,152300,173902725,2200,2200,2200,2200,0
|
|
20241202,152200,173902725,2200,2200,2200,2200,0
|
|
20241202,152100,173902725,2200,2200,2200,2200,0
|
|
20241202,152000,173902725,2200,2200,2200,2200,0
|
|
20241202,151900,173902725,2200,2200,2200,2200,400
|
|
20241202,151800,173022725,2210,2210,2210,2210,0
|
|
20241202,151700,173022725,2210,2210,2210,2210,0
|
|
20241202,151600,173022725,2210,2210,2210,2210,0
|
|
20241202,151500,173022725,2210,2210,2210,2210,0
|
|
20241202,151400,173022725,2210,2210,2210,2210,1
|
|
20241202,151300,173020515,2205,2205,2205,2205,100
|
|
20241202,151200,172800015,2205,2205,2205,2205,402
|
|
20241202,151100,171913605,2205,2205,2205,2205,0
|
|
20241202,151000,171913605,2205,2205,2205,2190,1642
|
|
20241202,150900,168309230,2210,2205,2210,2205,98
|
|
20241202,150800,168093135,2205,2200,2205,2200,30
|
|
20241202,150700,168027120,2200,2200,2200,2200,0
|
|
20241202,150600,168027120,2200,2200,2200,2200,473
|
|
20241202,150500,166986520,2215,2215,2215,2215,0
|
|
20241202,150400,166986520,2215,2215,2215,2215,0
|
|
20241202,150300,166986520,2215,2215,2215,2215,1
|
|
20241202,150200,166984305,2200,2205,2205,2200,1737
|
|
20241202,150100,163159575,2215,2215,2215,2215,0
|
|
20241202,150000,163159575,2215,2215,2215,2215,0
|
|
20241202,145900,163159575,2215,2215,2215,2215,0
|
|
20241202,145800,163159575,2215,2215,2215,2215,0
|
|
20241202,145700,163159575,2215,2215,2215,2215,0
|
|
20241202,145600,163159575,2215,2215,2215,2215,0
|
|
20241202,145500,163159575,2215,2215,2215,2215,0
|
|
20241202,145400,163159575,2215,2215,2215,2215,0
|
|
20241202,145300,163159575,2215,2215,2215,2215,0
|
|
20241202,145200,163159575,2215,2215,2215,2215,452
|
|
20241202,145100,162158395,2215,2215,2215,2215,2
|
|
20241202,145000,162153965,2215,2205,2215,2205,443
|
|
20241202,144900,161177140,2215,2215,2215,2215,0
|
|
20241202,144800,161177140,2215,2215,2215,2215,0
|
|
20241202,144700,161177140,2215,2215,2215,2215,50
|
|
20241202,144600,161066390,2215,2215,2215,2215,0
|
|
20241202,144500,161066390,2215,2215,2215,2215,5
|
|
20241202,144400,161055315,2205,2205,2205,2205,0
|
|
20241202,144300,161055315,2205,2205,2205,2205,0
|
|
20241202,144200,161055315,2205,2205,2205,2205,0
|
|
20241202,144100,161055315,2205,2205,2205,2205,1
|
|
20241202,144000,161053110,2215,2210,2215,2205,3
|
|
20241202,143900,161046480,2210,2210,2210,2210,60
|
|
20241202,143800,160913880,2210,2210,2210,2210,97
|
|
20241202,143700,160699510,2210,2210,2210,2210,1
|
|
20241202,143600,160697300,2215,2215,2215,2215,0
|
|
20241202,143500,160697300,2215,2215,2215,2215,0
|
|
20241202,143400,160697300,2215,2215,2215,2215,0
|
|
20241202,143300,160697300,2215,2215,2215,2215,0
|
|
20241202,143200,160697300,2215,2215,2215,2215,0
|
|
20241202,143100,160697300,2215,2230,2230,2215,19
|
|
20241202,143000,160655200,2230,2225,2230,2225,60
|
|
20241202,142900,160521680,2205,2200,2205,2200,896
|
|
20241202,142800,158549500,2205,2225,2225,2205,191
|
|
20241202,142700,158128065,2225,2225,2225,2225,0
|
|
20241202,142600,158128065,2225,2225,2225,2225,0
|
|
20241202,142500,158128065,2225,2225,2225,2225,30
|
|
20241202,142400,158061315,2225,2225,2225,2225,0
|
|
20241202,142300,158061315,2225,2220,2225,2220,68
|
|
20241202,142200,157910350,2220,2220,2220,2220,18
|
|
20241202,142100,157870390,2220,2220,2220,2220,4
|
|
20241202,142000,157861510,2215,2215,2215,2215,0
|
|
20241202,141900,157861510,2215,2200,2215,2200,274
|
|
20241202,141800,157258550,2215,2215,2215,2215,1
|
|
20241202,141700,157256335,2205,2215,2215,2205,3342
|
|
20241202,141600,149876370,2220,2220,2220,2220,11
|
|
20241202,141500,149851950,2215,2215,2215,2215,279
|
|
20241202,141400,149233965,2215,2215,2215,2215,20
|
|
20241202,141300,149189665,2210,2210,2210,2210,0
|
|
20241202,141200,149189665,2210,2215,2215,2210,121
|
|
20241202,141100,148922250,2210,2210,2210,2210,23
|
|
20241202,141000,148871420,2210,2210,2210,2210,0
|
|
20241202,140900,148871420,2210,2210,2210,2210,0
|
|
20241202,140800,148871420,2210,2210,2210,2210,0
|
|
20241202,140700,148871420,2210,2210,2210,2210,0
|
|
20241202,140600,148871420,2210,2215,2215,2210,17
|
|
20241202,140500,148833840,2210,2210,2210,2210,85
|
|
20241202,140400,148645990,2215,2215,2215,2215,0
|
|
20241202,140300,148645990,2215,2215,2215,2215,1
|
|
20241202,140200,148643775,2210,2210,2210,2210,0
|
|
20241202,140100,148643775,2210,2210,2210,2210,0
|
|
20241202,140000,148643775,2210,2210,2210,2210,3
|
|
20241202,135900,148637145,2210,2210,2210,2210,0
|
|
20241202,135800,148637145,2210,2210,2210,2210,0
|
|
20241202,135700,148637145,2210,2210,2210,2210,100
|
|
20241202,135600,148416145,2220,2220,2220,2220,0
|
|
20241202,135500,148416145,2220,2220,2220,2220,0
|
|
20241202,135400,148416145,2220,2220,2220,2220,0
|
|
20241202,135300,148416145,2220,2220,2220,2220,0
|
|
20241202,135200,148416145,2220,2220,2220,2220,0
|
|
20241202,135100,148416145,2220,2205,2220,2205,110
|
|
20241202,135000,148173580,2210,2210,2210,2210,33
|
|
20241202,134900,148100650,2210,2210,2210,2210,967
|
|
20241202,134800,145963580,2210,2210,2210,2210,152
|
|
20241202,134700,145627660,2210,2210,2210,2210,0
|
|
20241202,134600,145627660,2210,2210,2210,2205,600
|
|
20241202,134500,144301980,2205,2200,2205,2200,392
|
|
20241202,134400,143438080,2195,2195,2195,2195,0
|
|
20241202,134300,143438080,2195,2195,2195,2195,3
|
|
20241202,134200,143431495,2195,2195,2195,2195,25
|
|
20241202,134100,143376620,2200,2200,2200,2200,208
|
|
20241202,134000,142919020,2210,2210,2210,2210,0
|
|
20241202,133900,142919020,2210,2210,2210,2210,0
|
|
20241202,133800,142919020,2210,2210,2210,2210,4
|
|
20241202,133700,142910180,2200,2200,2200,2200,279
|
|
20241202,133600,142296380,2200,2200,2200,2200,20
|
|
20241202,133500,142252380,2200,2200,2200,2200,10
|
|
20241202,133400,142230380,2200,2200,2200,2200,360
|
|
20241202,133300,141438380,2200,2195,2200,2195,119
|
|
20241202,133200,141177085,2200,2200,2200,2200,0
|
|
20241202,133100,141177085,2200,2200,2200,2200,0
|
|
20241202,133000,141177085,2200,2200,2200,2200,0
|
|
20241202,132900,141177085,2200,2200,2200,2200,1
|
|
20241202,132800,141174885,2190,2190,2190,2190,503
|
|
20241202,132700,140073315,2190,2190,2190,2190,0
|
|
20241202,132600,140073315,2190,2190,2190,2190,170
|
|
20241202,132500,139701015,2190,2190,2190,2190,0
|
|
20241202,132400,139701015,2190,2190,2190,2190,241
|
|
20241202,132300,139173225,2200,2200,2200,2200,7
|
|
20241202,132200,139157825,2200,2200,2200,2200,1
|
|
20241202,132100,139155625,2200,2200,2200,2200,4
|
|
20241202,132000,139146825,2205,2205,2205,2205,100
|
|
20241202,131900,138926325,2190,2195,2195,2190,1789
|
|
20241202,131800,135006895,2195,2195,2195,2195,100
|
|
20241202,131700,134787395,2205,2205,2205,2205,22
|
|
20241202,131600,134738885,2200,2200,2200,2200,0
|
|
20241202,131500,134738885,2200,2200,2200,2200,0
|
|
20241202,131400,134738885,2200,2200,2200,2200,0
|
|
20241202,131300,134738885,2200,2200,2200,2200,149
|
|
20241202,131200,134411085,2210,2210,2210,2210,1
|
|
20241202,131100,134408875,2210,2210,2210,2210,1
|
|
20241202,131000,134406665,2210,2210,2210,2210,0
|
|
20241202,130900,134406665,2210,2210,2210,2210,0
|
|
20241202,130800,134406665,2210,2210,2210,2210,0
|
|
20241202,130700,134406665,2210,2210,2210,2210,0
|
|
20241202,130600,134406665,2210,2210,2210,2210,0
|
|
20241202,130500,134406665,2210,2210,2210,2210,0
|
|
20241202,130400,134406665,2210,2210,2210,2210,0
|
|
20241202,130300,134406665,2210,2210,2210,2210,0
|
|
20241202,130200,134406665,2210,2210,2210,2210,0
|
|
20241202,130100,134406665,2210,2210,2210,2210,0
|
|
20241202,130000,134406665,2210,2210,2210,2210,0
|
|
20241202,125900,134406665,2210,2210,2210,2210,0
|
|
20241202,125800,134406665,2210,2210,2210,2210,0
|
|
20241202,125700,134406665,2210,2210,2210,2210,0
|
|
20241202,125600,134406665,2210,2210,2210,2210,0
|
|
20241202,125500,134406665,2210,2210,2210,2210,0
|
|
20241202,125400,134406665,2210,2210,2210,2210,0
|
|
20241202,125300,134406665,2210,2210,2210,2210,0
|
|
20241202,125200,134406665,2210,2210,2210,2210,1
|
|
20241202,125100,134404455,2210,2210,2210,2210,0
|
|
20241202,125000,134404455,2210,2210,2210,2210,4
|
|
20241202,124900,134395615,2195,2200,2200,2195,76
|
|
20241202,124800,134228770,2210,2210,2210,2210,0
|
|
20241202,124700,134228770,2210,2210,2210,2210,0
|
|
20241202,124600,134228770,2210,2210,2210,2210,0
|
|
20241202,124500,134228770,2210,2210,2210,2210,0
|
|
20241202,124400,134228770,2210,2210,2210,2210,0
|
|
20241202,124300,134228770,2210,2210,2210,2210,0
|
|
20241202,124200,134228770,2210,2210,2210,2210,0
|
|
20241202,124100,134228770,2210,2210,2210,2210,0
|
|
20241202,124000,134228770,2210,2210,2210,2210,1
|
|
20241202,123900,134226560,2205,2205,2205,2205,0
|
|
20241202,123800,134226560,2205,2205,2205,2205,0
|
|
20241202,123700,134226560,2205,2205,2205,2205,2
|
|
20241202,123600,134222150,2210,2210,2210,2210,0
|
|
20241202,123500,134222150,2210,2210,2210,2210,4
|
|
20241202,123400,134213310,2195,2195,2195,2195,0
|
|
20241202,123300,134213310,2195,2195,2195,2195,0
|
|
20241202,123200,134213310,2195,2195,2195,2195,21
|
|
20241202,123100,134167215,2195,2195,2195,2195,0
|
|
20241202,123000,134167215,2195,2195,2195,2195,0
|
|
20241202,122900,134167215,2195,2195,2195,2195,0
|
|
20241202,122800,134167215,2195,2195,2195,2195,20
|
|
20241202,122700,134123315,2210,2210,2210,2210,0
|
|
20241202,122600,134123315,2210,2210,2210,2210,1
|
|
20241202,122500,134121105,2210,2205,2210,2205,20
|
|
20241202,122400,134076955,2210,2210,2210,2210,0
|
|
20241202,122300,134076955,2210,2210,2210,2210,0
|
|
20241202,122200,134076955,2210,2210,2210,2210,0
|
|
20241202,122100,134076955,2210,2210,2210,2210,0
|
|
20241202,122000,134076955,2210,2190,2210,2190,54
|
|
20241202,121900,133958615,2210,2210,2210,2210,22
|
|
20241202,121800,133909995,2210,2210,2210,2210,0
|
|
20241202,121700,133909995,2210,2210,2210,2210,0
|
|
20241202,121600,133909995,2210,2210,2210,2210,0
|
|
20241202,121500,133909995,2210,2210,2210,2210,1
|
|
20241202,121400,133907785,2190,2195,2195,2190,452
|
|
20241202,121300,132916905,2210,2210,2210,2210,0
|
|
20241202,121200,132916905,2210,2210,2210,2210,0
|
|
20241202,121100,132916905,2210,2210,2210,2210,2
|
|
20241202,121000,132912485,2195,2195,2195,2195,0
|
|
20241202,120900,132912485,2195,2200,2200,2195,426
|
|
20241202,120800,131976895,2200,2200,2200,2200,0
|
|
20241202,120700,131976895,2200,2200,2200,2200,16
|
|
20241202,120600,131941695,2200,2200,2200,2200,40
|
|
20241202,120500,131853695,2210,2210,2210,2210,0
|
|
20241202,120400,131853695,2210,2210,2210,2210,0
|
|
20241202,120300,131853695,2210,2210,2210,2210,0
|
|
20241202,120200,131853695,2210,2210,2210,2210,0
|
|
20241202,120100,131853695,2210,2210,2210,2210,0
|
|
20241202,120000,131853695,2210,2210,2210,2210,7
|
|
20241202,115900,131838225,2190,2195,2195,2190,1791
|
|
20241202,115800,127913570,2195,2195,2195,2195,437
|
|
20241202,115700,126954355,2195,2195,2195,2195,0
|
|
20241202,115600,126954355,2195,2195,2195,2195,0
|
|
20241202,115500,126954355,2195,2195,2195,2195,0
|
|
20241202,115400,126954355,2195,2195,2195,2195,219
|
|
20241202,115300,126473650,2200,2200,2200,2200,0
|
|
20241202,115200,126473650,2200,2200,2200,2200,209
|
|
20241202,115100,126013850,2210,2210,2210,2210,100
|
|
20241202,115000,125792850,2210,2210,2210,2210,0
|
|
20241202,114900,125792850,2210,2210,2210,2210,0
|
|
20241202,114800,125792850,2210,2210,2210,2210,0
|
|
20241202,114700,125792850,2210,2195,2210,2195,3432
|
|
20241202,114600,118259045,2195,2195,2195,2195,0
|
|
20241202,114500,118259045,2195,2200,2200,2195,63
|
|
20241202,114400,118120755,2195,2195,2195,2195,0
|
|
20241202,114300,118120755,2195,2195,2195,2190,492
|
|
20241202,114200,117042735,2195,2195,2195,2195,501
|
|
20241202,114100,115943040,2195,2195,2195,2195,3448
|
|
20241202,114000,108374680,2200,2200,2200,2200,0
|
|
20241202,113900,108374680,2200,2200,2200,2200,0
|
|
20241202,113800,108374680,2200,2200,2200,2200,0
|
|
20241202,113700,108374680,2200,2200,2200,2200,0
|
|
20241202,113600,108374680,2200,2200,2200,2200,0
|
|
20241202,113500,108374680,2200,2200,2200,2195,67
|
|
20241202,113400,108227365,2210,2210,2210,2210,1
|
|
20241202,113300,108225155,2200,2200,2200,2200,0
|
|
20241202,113200,108225155,2200,2200,2200,2200,5
|
|
20241202,113100,108214155,2210,2210,2210,2210,1
|
|
20241202,113000,108211945,2200,2200,2200,2200,93
|
|
20241202,112900,108007345,2200,2200,2200,2200,1206
|
|
20241202,112800,105354145,2210,2210,2210,2210,0
|
|
20241202,112700,105354145,2210,2210,2210,2210,0
|
|
20241202,112600,105354145,2210,2210,2210,2210,0
|
|
20241202,112500,105354145,2210,2210,2210,2210,0
|
|
20241202,112400,105354145,2210,2210,2210,2210,0
|
|
20241202,112300,105354145,2210,2210,2210,2210,0
|
|
20241202,112200,105354145,2210,2210,2210,2210,0
|
|
20241202,112100,105354145,2210,2210,2210,2210,1
|
|
20241202,112000,105351935,2210,2210,2210,2210,0
|
|
20241202,111900,105351935,2210,2210,2210,2210,1
|
|
20241202,111800,105349725,2200,2215,2215,2200,10099
|
|
20241202,111700,83084440,2215,2215,2215,2215,0
|
|
20241202,111600,83084440,2215,2215,2215,2215,0
|
|
20241202,111500,83084440,2215,2215,2215,2215,419
|
|
20241202,111400,82156355,2215,2215,2215,2215,0
|
|
20241202,111300,82156355,2215,2215,2215,2215,0
|
|
20241202,111200,82156355,2215,2215,2215,2215,237
|
|
20241202,111100,81631400,2220,2220,2220,2220,20
|
|
20241202,111000,81587000,2220,2220,2220,2220,112
|
|
20241202,110900,81338360,2220,2220,2220,2220,0
|
|
20241202,110800,81338360,2220,2220,2220,2220,0
|
|
20241202,110700,81338360,2220,2220,2220,2220,0
|
|
20241202,110600,81338360,2220,2220,2220,2220,198
|
|
20241202,110500,80898800,2220,2220,2220,2220,0
|
|
20241202,110400,80898800,2220,2220,2220,2220,0
|
|
20241202,110300,80898800,2220,2220,2220,2220,30
|
|
20241202,110200,80832200,2220,2220,2220,2220,595
|
|
20241202,110100,79511300,2220,2220,2220,2220,0
|
|
20241202,110000,79511300,2220,2220,2220,2220,0
|
|
20241202,105900,79511300,2220,2220,2220,2220,652
|
|
20241202,105800,78063860,2220,2220,2220,2220,500
|
|
20241202,105700,76953860,2215,2215,2215,2215,0
|
|
20241202,105600,76953860,2215,2215,2215,2215,0
|
|
20241202,105500,76953860,2215,2215,2215,2215,0
|
|
20241202,105400,76953860,2215,2215,2215,2215,132
|
|
20241202,105300,76661480,2215,2215,2215,2215,0
|
|
20241202,105200,76661480,2215,2215,2215,2215,200
|
|
20241202,105100,76218480,2215,2215,2215,2215,704
|
|
20241202,105000,74659120,2215,2215,2215,2215,100
|
|
20241202,104900,74437620,2220,2220,2220,2220,0
|
|
20241202,104800,74437620,2220,2220,2220,2215,492
|
|
20241202,104700,73347385,2220,2220,2220,2220,231
|
|
20241202,104600,72834565,2220,2220,2220,2220,0
|
|
20241202,104500,72834565,2220,2220,2220,2220,0
|
|
20241202,104400,72834565,2220,2220,2220,2220,0
|
|
20241202,104300,72834565,2220,2220,2220,2220,0
|
|
20241202,104200,72834565,2220,2225,2225,2220,230
|
|
20241202,104100,72323945,2225,2225,2225,2225,0
|
|
20241202,104000,72323945,2225,2225,2225,2225,0
|
|
20241202,103900,72323945,2225,2225,2225,2225,6
|
|
20241202,103800,72310595,2220,2220,2220,2220,0
|
|
20241202,103700,72310595,2220,2220,2220,2220,370
|
|
20241202,103600,71489195,2220,2220,2220,2220,0
|
|
20241202,103500,71489195,2220,2220,2220,2220,3
|
|
20241202,103400,71482535,2220,2220,2220,2220,0
|
|
20241202,103300,71482535,2220,2220,2220,2220,140
|
|
20241202,103200,71171735,2220,2220,2220,2220,50
|
|
20241202,103100,71060735,2220,2220,2220,2220,290
|
|
20241202,103000,70416935,2220,2220,2220,2220,0
|
|
20241202,102900,70416935,2220,2225,2225,2220,1433
|
|
20241202,102800,67235585,2220,2220,2220,2220,0
|
|
20241202,102700,67235585,2220,2225,2225,2220,1061
|
|
20241202,102600,64879165,2225,2220,2225,2220,2
|
|
20241202,102500,64874720,2225,2225,2225,2225,2504
|
|
20241202,102400,59303320,2230,2230,2230,2230,295
|
|
20241202,102300,58645470,2230,2235,2235,2230,2743
|
|
20241202,102200,52519930,2235,2235,2235,2235,0
|
|
20241202,102100,52519930,2235,2235,2235,2235,0
|
|
20241202,102000,52519930,2235,2235,2235,2235,134
|
|
20241202,101900,52220440,2240,2240,2240,2240,0
|
|
20241202,101800,52220440,2240,2240,2240,2240,0
|
|
20241202,101700,52220440,2240,2240,2240,2240,0
|
|
20241202,101600,52220440,2240,2235,2240,2235,426
|
|
20241202,101500,51267765,2235,2235,2235,2235,150
|
|
20241202,101400,50932515,2235,2235,2235,2235,0
|
|
20241202,101300,50932515,2235,2235,2235,2235,60
|
|
20241202,101200,50798415,2240,2240,2240,2240,0
|
|
20241202,101100,50798415,2240,2240,2240,2240,1
|
|
20241202,101000,50796175,2235,2235,2235,2235,300
|
|
20241202,100900,50125675,2235,2235,2235,2235,1
|
|
20241202,100800,50123440,2240,2240,2240,2240,1
|
|
20241202,100700,50121200,2240,2240,2240,2240,1400
|
|
20241202,100600,46985200,2235,2235,2235,2235,0
|
|
20241202,100500,46985200,2235,2235,2235,2235,230
|
|
20241202,100400,46471150,2235,2235,2235,2235,35
|
|
20241202,100300,46392925,2235,2235,2235,2235,547
|
|
20241202,100200,45170380,2235,2240,2240,2235,683
|
|
20241202,100100,43643865,2240,2240,2240,2235,118
|
|
20241202,100000,43379585,2240,2240,2240,2240,3289
|
|
20241202,095900,36012225,2245,2245,2245,2245,176
|
|
20241202,095800,35617105,2245,2245,2245,2245,0
|
|
20241202,095700,35617105,2245,2245,2245,2245,352
|
|
20241202,095600,34826865,2250,2245,2250,2245,2
|
|
20241202,095500,34822370,2250,2245,2250,2245,2
|
|
20241202,095400,34817875,2245,2245,2245,2245,0
|
|
20241202,095300,34817875,2245,2245,2245,2245,426
|
|
20241202,095200,33861505,2250,2250,2250,2250,566
|
|
20241202,095100,32588005,2250,2240,2250,2240,193
|
|
20241202,095000,32155670,2240,2240,2240,2240,0
|
|
20241202,094900,32155670,2240,2240,2240,2240,0
|
|
20241202,094800,32155670,2240,2245,2245,2240,476
|
|
20241202,094700,31087800,2250,2250,2250,2245,685
|
|
20241202,094600,29549870,2250,2250,2250,2250,0
|
|
20241202,094500,29549870,2250,2250,2250,2250,0
|
|
20241202,094400,29549870,2250,2250,2250,2250,1
|
|
20241202,094300,29547620,2250,2250,2250,2250,1
|
|
20241202,094200,29545370,2250,2250,2250,2250,0
|
|
20241202,094100,29545370,2250,2250,2250,2250,609
|
|
20241202,094000,28175120,2245,2250,2250,2245,41
|
|
20241202,093900,28083070,2240,2240,2240,2240,0
|
|
20241202,093800,28083070,2240,2245,2245,2240,905
|
|
20241202,093700,26055545,2240,2240,2240,2240,0
|
|
20241202,093600,26055545,2240,2240,2240,2240,0
|
|
20241202,093500,26055545,2240,2240,2240,2240,405
|
|
20241202,093400,25148345,2240,2250,2250,2240,3349
|
|
20241202,093300,17639470,2255,2260,2260,2255,318
|
|
20241202,093200,16922375,2260,2260,2260,2260,123
|
|
20241202,093100,16644395,2260,2265,2265,2260,689
|
|
20241202,093000,15084950,2270,2270,2270,2270,0
|
|
20241202,092900,15084950,2270,2270,2270,2270,0
|
|
20241202,092800,15084950,2270,2270,2270,2270,27
|
|
20241202,092700,15023660,2280,2270,2280,2270,4
|
|
20241202,092600,15014570,2270,2280,2280,2270,2041
|
|
20241202,092500,10371500,2285,2285,2285,2285,0
|
|
20241202,092400,10371500,2285,2285,2285,2285,0
|
|
20241202,092300,10371500,2285,2285,2285,2285,0
|
|
20241202,092200,10371500,2285,2285,2285,2285,0
|
|
20241202,092100,10371500,2285,2285,2285,2285,1
|
|
20241202,092000,10369215,2270,2270,2270,2270,339
|
|
20241202,091900,9599685,2270,2270,2270,2270,0
|
|
20241202,091800,9599685,2270,2270,2270,2270,0
|
|
20241202,091700,9599685,2270,2270,2270,2270,59
|
|
20241202,091600,9465755,2275,2280,2280,2275,1088
|
|
20241202,091500,6987620,2280,2285,2285,2280,112
|
|
20241202,091400,6732255,2285,2285,2285,2285,0
|
|
20241202,091300,6732255,2285,2285,2285,2285,14
|
|
20241202,091200,6700265,2285,2285,2285,2285,0
|
|
20241202,091100,6700265,2285,2285,2285,2285,9
|
|
20241202,091000,6679700,2285,2285,2285,2285,0
|
|
20241202,090900,6679700,2285,2285,2285,2285,632
|
|
20241202,090800,5235580,2285,2285,2285,2285,196
|
|
20241202,090700,4787720,2285,2295,2295,2285,31
|
|
20241202,090600,4716645,2285,2285,2285,2285,6
|
|
20241202,090500,4702935,2285,2295,2295,2285,312
|
|
20241202,090400,3989985,2295,2295,2295,2295,0
|
|
20241202,090300,3989985,2295,2295,2295,2295,0
|
|
20241202,090200,3989985,2295,2300,2300,2295,107
|
|
20241202,090100,3744400,2300,2300,2300,2300,0
|
|
20241202,090000,3744400,2300,2300,2300,2300,1048
|