685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202200,154907010,2395,2395,2395,2395,929
|
|
20241202,202100,154907010,2395,2395,2395,2395,0
|
|
20241202,202000,154907010,2395,2395,2395,2395,0
|
|
20241202,201900,154907010,2395,2395,2395,2395,0
|
|
20241202,201800,154907010,2395,2395,2395,2395,0
|
|
20241202,201700,154907010,2395,2395,2395,2395,0
|
|
20241202,201600,154907010,2395,2395,2395,2395,0
|
|
20241202,201500,154907010,2395,2395,2395,2395,0
|
|
20241202,201400,154907010,2395,2395,2395,2395,0
|
|
20241202,201300,154907010,2395,2395,2395,2395,0
|
|
20241202,201200,154907010,2395,2395,2395,2395,0
|
|
20241202,201100,154907010,2395,2395,2395,2395,0
|
|
20241202,201000,154907010,2395,2395,2395,2395,0
|
|
20241202,200900,154907010,2395,2395,2395,2395,0
|
|
20241202,200800,154907010,2395,2395,2395,2395,0
|
|
20241202,200700,154907010,2395,2395,2395,2395,0
|
|
20241202,200600,154907010,2395,2395,2395,2395,0
|
|
20241202,200500,154907010,2395,2395,2395,2395,0
|
|
20241202,200400,154907010,2395,2395,2395,2395,0
|
|
20241202,200300,154907010,2395,2395,2395,2395,0
|
|
20241202,200200,154907010,2395,2395,2395,2395,0
|
|
20241202,200100,154907010,2395,2395,2395,2395,0
|
|
20241202,200000,154907010,2395,2395,2395,2395,0
|
|
20241202,195900,154907010,2395,2395,2395,2395,0
|
|
20241202,195800,154907010,2395,2395,2395,2395,0
|
|
20241202,195700,154907010,2395,2395,2395,2395,0
|
|
20241202,195600,154907010,2395,2395,2395,2395,0
|
|
20241202,195500,154907010,2395,2395,2395,2395,0
|
|
20241202,195400,154907010,2395,2395,2395,2395,0
|
|
20241202,195300,154907010,2395,2395,2395,2395,0
|
|
20241202,195200,154907010,2395,2395,2395,2395,929
|
|
20241202,195100,154907010,2395,2395,2395,2395,0
|
|
20241202,195000,154907010,2395,2395,2395,2395,0
|
|
20241202,194900,154907010,2395,2395,2395,2395,0
|
|
20241202,194800,154907010,2395,2395,2395,2395,0
|
|
20241202,194700,154907010,2395,2395,2395,2395,0
|
|
20241202,194600,154907010,2395,2395,2395,2395,0
|
|
20241202,194500,154907010,2395,2395,2395,2395,0
|
|
20241202,194400,154907010,2395,2395,2395,2395,0
|
|
20241202,194300,154907010,2395,2395,2395,2395,0
|
|
20241202,194200,154907010,2395,2395,2395,2395,0
|
|
20241202,194100,154907010,2395,2395,2395,2395,0
|
|
20241202,194000,154907010,2395,2395,2395,2395,0
|
|
20241202,193900,154907010,2395,2395,2395,2395,0
|
|
20241202,193800,154907010,2395,2395,2395,2395,0
|
|
20241202,193700,154907010,2395,2395,2395,2395,0
|
|
20241202,193600,154907010,2395,2395,2395,2395,0
|
|
20241202,193500,154907010,2395,2395,2395,2395,0
|
|
20241202,193400,154907010,2395,2395,2395,2395,0
|
|
20241202,193300,154907010,2395,2395,2395,2395,0
|
|
20241202,193200,154907010,2395,2395,2395,2395,0
|
|
20241202,193100,154907010,2395,2395,2395,2395,0
|
|
20241202,193000,154907010,2395,2395,2395,2395,0
|
|
20241202,192900,154907010,2395,2395,2395,2395,0
|
|
20241202,192800,154907010,2395,2395,2395,2395,0
|
|
20241202,192700,154907010,2395,2395,2395,2395,0
|
|
20241202,192600,154907010,2395,2395,2395,2395,0
|
|
20241202,192500,154907010,2395,2395,2395,2395,0
|
|
20241202,192400,154907010,2395,2395,2395,2395,0
|
|
20241202,192300,154907010,2395,2395,2395,2395,0
|
|
20241202,192200,154907010,2395,2395,2395,2395,929
|
|
20241202,192100,154907010,2395,2395,2395,2395,0
|
|
20241202,192000,154907010,2395,2395,2395,2395,0
|
|
20241202,191900,154907010,2395,2395,2395,2395,0
|
|
20241202,191800,154907010,2395,2395,2395,2395,0
|
|
20241202,191700,154907010,2395,2395,2395,2395,0
|
|
20241202,191600,154907010,2395,2395,2395,2395,0
|
|
20241202,191500,154907010,2395,2395,2395,2395,0
|
|
20241202,191400,154907010,2395,2395,2395,2395,0
|
|
20241202,191300,154907010,2395,2395,2395,2395,0
|
|
20241202,191200,154907010,2395,2395,2395,2395,0
|
|
20241202,191100,154907010,2395,2395,2395,2395,0
|
|
20241202,191000,154907010,2395,2395,2395,2395,0
|
|
20241202,190900,154907010,2395,2395,2395,2395,0
|
|
20241202,190800,154907010,2395,2395,2395,2395,0
|
|
20241202,190700,154907010,2395,2395,2395,2395,0
|
|
20241202,190600,154907010,2395,2395,2395,2395,0
|
|
20241202,190500,154907010,2395,2395,2395,2395,0
|
|
20241202,190400,154907010,2395,2395,2395,2395,0
|
|
20241202,190300,154907010,2395,2395,2395,2395,0
|
|
20241202,190200,154907010,2395,2395,2395,2395,0
|
|
20241202,190100,154907010,2395,2395,2395,2395,0
|
|
20241202,190000,154907010,2395,2395,2395,2395,0
|
|
20241202,185900,154907010,2395,2395,2395,2395,0
|
|
20241202,185800,154907010,2395,2395,2395,2395,0
|
|
20241202,185700,154907010,2395,2395,2395,2395,0
|
|
20241202,185600,154907010,2395,2395,2395,2395,0
|
|
20241202,185500,154907010,2395,2395,2395,2395,0
|
|
20241202,185400,154907010,2395,2395,2395,2395,0
|
|
20241202,185300,154907010,2395,2395,2395,2395,0
|
|
20241202,185200,154907010,2395,2395,2395,2395,929
|
|
20241202,185100,154907010,2395,2395,2395,2395,0
|
|
20241202,185000,154907010,2395,2395,2395,2395,0
|
|
20241202,184900,154907010,2395,2395,2395,2395,0
|
|
20241202,184800,154907010,2395,2395,2395,2395,0
|
|
20241202,184700,154907010,2395,2395,2395,2395,0
|
|
20241202,184600,154907010,2395,2395,2395,2395,0
|
|
20241202,184500,154907010,2395,2395,2395,2395,0
|
|
20241202,184400,154907010,2395,2395,2395,2395,0
|
|
20241202,184300,154907010,2395,2395,2395,2395,0
|
|
20241202,184200,154907010,2395,2395,2395,2395,0
|
|
20241202,184100,154907010,2395,2395,2395,2395,0
|
|
20241202,184000,154907010,2395,2395,2395,2395,0
|
|
20241202,183900,154907010,2395,2395,2395,2395,0
|
|
20241202,183800,154907010,2395,2395,2395,2395,0
|
|
20241202,183700,154907010,2395,2395,2395,2395,0
|
|
20241202,183600,154907010,2395,2395,2395,2395,0
|
|
20241202,183500,154907010,2395,2395,2395,2395,0
|
|
20241202,183400,154907010,2395,2395,2395,2395,0
|
|
20241202,183300,154907010,2395,2395,2395,2395,0
|
|
20241202,183200,154907010,2395,2395,2395,2395,0
|
|
20241202,183100,154907010,2395,2395,2395,2395,0
|
|
20241202,183000,154907010,2395,2395,2395,2395,0
|
|
20241202,182900,154907010,2395,2395,2395,2395,0
|
|
20241202,182800,154907010,2395,2395,2395,2395,0
|
|
20241202,182700,154907010,2395,2395,2395,2395,0
|
|
20241202,182600,154907010,2395,2395,2395,2395,0
|
|
20241202,182500,154907010,2395,2395,2395,2395,0
|
|
20241202,182400,154907010,2395,2395,2395,2395,0
|
|
20241202,182300,154907010,2395,2395,2395,2395,0
|
|
20241202,182200,154907010,2395,2395,2395,2395,929
|
|
20241202,182100,154907010,2395,2395,2395,2395,0
|
|
20241202,182000,154907010,2395,2395,2395,2395,0
|
|
20241202,181900,154907010,2395,2395,2395,2395,0
|
|
20241202,181800,154907010,2395,2395,2395,2395,0
|
|
20241202,181700,154907010,2395,2395,2395,2395,0
|
|
20241202,181600,154907010,2395,2395,2395,2395,0
|
|
20241202,181500,154907010,2395,2395,2395,2395,0
|
|
20241202,181400,154907010,2395,2395,2395,2395,0
|
|
20241202,181300,154907010,2395,2395,2395,2395,0
|
|
20241202,181200,154907010,2395,2395,2395,2395,0
|
|
20241202,181100,154907010,2395,2395,2395,2395,0
|
|
20241202,181000,154907010,2395,2395,2395,2395,0
|
|
20241202,180900,154907010,2395,2395,2395,2395,0
|
|
20241202,180800,154907010,2395,2395,2395,2395,0
|
|
20241202,180700,154907010,2395,2395,2395,2395,0
|
|
20241202,180600,154907010,2395,2395,2395,2395,0
|
|
20241202,180500,154907010,2395,2395,2395,2395,0
|
|
20241202,180400,154907010,2395,2395,2395,2395,0
|
|
20241202,180300,154907010,2395,2395,2395,2395,0
|
|
20241202,180200,154907010,2395,2395,2395,2395,0
|
|
20241202,180100,154907010,2395,2395,2395,2395,0
|
|
20241202,180000,154907010,2395,2395,2395,2395,0
|
|
20241202,175900,154907010,2395,2395,2395,2395,0
|
|
20241202,175800,154907010,2395,2395,2395,2395,0
|
|
20241202,175700,154907010,2395,2395,2395,2395,0
|
|
20241202,175600,154907010,2395,2395,2395,2395,0
|
|
20241202,175500,154907010,2395,2395,2395,2395,0
|
|
20241202,175400,154907010,2395,2395,2395,2395,0
|
|
20241202,175300,154907010,2395,2395,2395,2395,0
|
|
20241202,175200,154907010,2395,2395,2395,2395,929
|
|
20241202,175100,154907010,2395,2395,2395,2395,0
|
|
20241202,175000,154907010,2395,2395,2395,2395,0
|
|
20241202,174900,154907010,2395,2395,2395,2395,0
|
|
20241202,174800,154907010,2395,2395,2395,2395,0
|
|
20241202,174700,154907010,2395,2395,2395,2395,0
|
|
20241202,174600,154907010,2395,2395,2395,2395,0
|
|
20241202,174500,154907010,2395,2395,2395,2395,0
|
|
20241202,174400,154907010,2395,2395,2395,2395,0
|
|
20241202,174300,154907010,2395,2395,2395,2395,0
|
|
20241202,174200,154907010,2395,2395,2395,2395,0
|
|
20241202,174100,154907010,2395,2395,2395,2395,0
|
|
20241202,174000,154907010,2395,2395,2395,2395,0
|
|
20241202,173900,154907010,2395,2395,2395,2395,0
|
|
20241202,173800,154907010,2395,2395,2395,2395,0
|
|
20241202,173700,154907010,2395,2395,2395,2395,0
|
|
20241202,173600,154907010,2395,2395,2395,2395,0
|
|
20241202,173500,154907010,2395,2395,2395,2395,0
|
|
20241202,173400,154907010,2395,2395,2395,2395,0
|
|
20241202,173300,154907010,2395,2395,2395,2395,0
|
|
20241202,173200,154907010,2395,2395,2395,2395,0
|
|
20241202,173100,154907010,2395,2395,2395,2395,0
|
|
20241202,173000,154907010,2395,2395,2395,2395,0
|
|
20241202,172900,154907010,2395,2395,2395,2395,0
|
|
20241202,172800,154907010,2395,2395,2395,2395,0
|
|
20241202,172700,154907010,2395,2395,2395,2395,0
|
|
20241202,172600,154907010,2395,2395,2395,2395,0
|
|
20241202,172500,154907010,2395,2395,2395,2395,0
|
|
20241202,172400,154907010,2395,2395,2395,2395,0
|
|
20241202,172300,154907010,2395,2395,2395,2395,0
|
|
20241202,172200,154907010,2395,2395,2395,2395,929
|
|
20241202,172100,154907010,2395,2395,2395,2395,0
|
|
20241202,172000,154907010,2395,2395,2395,2395,0
|
|
20241202,171900,154907010,2395,2395,2395,2395,0
|
|
20241202,171800,154907010,2395,2395,2395,2395,0
|
|
20241202,171700,154907010,2395,2395,2395,2395,0
|
|
20241202,171600,154907010,2395,2395,2395,2395,0
|
|
20241202,171500,154907010,2395,2395,2395,2395,0
|
|
20241202,171400,154907010,2395,2395,2395,2395,0
|
|
20241202,171300,154907010,2395,2395,2395,2395,0
|
|
20241202,171200,154907010,2395,2395,2395,2395,0
|
|
20241202,171100,154907010,2395,2395,2395,2395,0
|
|
20241202,171000,154907010,2395,2395,2395,2395,0
|
|
20241202,170900,154907010,2395,2395,2395,2395,0
|
|
20241202,170800,154907010,2395,2395,2395,2395,0
|
|
20241202,170700,154907010,2395,2395,2395,2395,0
|
|
20241202,170600,154907010,2395,2395,2395,2395,0
|
|
20241202,170500,154907010,2395,2395,2395,2395,0
|
|
20241202,170400,154907010,2395,2395,2395,2395,0
|
|
20241202,170300,154907010,2395,2395,2395,2395,0
|
|
20241202,170200,154907010,2395,2395,2395,2395,0
|
|
20241202,170100,154907010,2395,2395,2395,2395,0
|
|
20241202,170000,154907010,2395,2395,2395,2395,0
|
|
20241202,165900,154907010,2395,2395,2395,2395,0
|
|
20241202,165800,154907010,2395,2395,2395,2395,0
|
|
20241202,165700,154907010,2395,2395,2395,2395,0
|
|
20241202,165600,154907010,2395,2395,2395,2395,0
|
|
20241202,165500,154907010,2395,2395,2395,2395,0
|
|
20241202,165400,154907010,2395,2395,2395,2395,0
|
|
20241202,165300,154907010,2395,2395,2395,2395,0
|
|
20241202,165200,154907010,2395,2395,2395,2395,929
|
|
20241202,165100,154907010,2395,2395,2395,2395,0
|
|
20241202,165000,154907010,2395,2395,2395,2395,0
|
|
20241202,164900,154907010,2395,2395,2395,2395,0
|
|
20241202,164800,154907010,2395,2395,2395,2395,0
|
|
20241202,164700,154907010,2395,2395,2395,2395,0
|
|
20241202,164600,154907010,2395,2395,2395,2395,0
|
|
20241202,164500,154907010,2395,2395,2395,2395,0
|
|
20241202,164400,154907010,2395,2395,2395,2395,0
|
|
20241202,164300,154907010,2395,2395,2395,2395,0
|
|
20241202,164200,154907010,2395,2395,2395,2395,0
|
|
20241202,164100,154907010,2395,2395,2395,2395,0
|
|
20241202,164000,154907010,2395,2395,2395,2395,0
|
|
20241202,163900,154907010,2395,2395,2395,2395,0
|
|
20241202,163800,154907010,2395,2395,2395,2395,0
|
|
20241202,163700,154907010,2395,2395,2395,2395,0
|
|
20241202,163600,154907010,2395,2395,2395,2395,0
|
|
20241202,163500,154907010,2395,2395,2395,2395,0
|
|
20241202,163400,154907010,2395,2395,2395,2395,0
|
|
20241202,163300,154907010,2395,2395,2395,2395,0
|
|
20241202,163200,154907010,2395,2395,2395,2395,0
|
|
20241202,163100,154907010,2395,2395,2395,2395,0
|
|
20241202,163000,154907010,2395,2395,2395,2395,0
|
|
20241202,162900,154907010,2395,2395,2395,2395,0
|
|
20241202,162800,154907010,2395,2395,2395,2395,0
|
|
20241202,162700,154907010,2395,2395,2395,2395,0
|
|
20241202,162600,154907010,2395,2395,2395,2395,0
|
|
20241202,162500,154907010,2395,2395,2395,2395,0
|
|
20241202,162400,154907010,2395,2395,2395,2395,0
|
|
20241202,162300,154907010,2395,2395,2395,2395,0
|
|
20241202,162200,154907010,2395,2395,2395,2395,929
|
|
20241202,162100,154907010,2395,2395,2395,2395,0
|
|
20241202,162000,154907010,2395,2395,2395,2395,0
|
|
20241202,161900,154907010,2395,2395,2395,2395,0
|
|
20241202,161800,154907010,2395,2395,2395,2395,0
|
|
20241202,161700,154907010,2395,2395,2395,2395,0
|
|
20241202,161600,154907010,2395,2395,2395,2395,0
|
|
20241202,161500,154907010,2395,2395,2395,2395,0
|
|
20241202,161400,154907010,2395,2395,2395,2395,0
|
|
20241202,161300,154907010,2395,2395,2395,2395,0
|
|
20241202,161200,154907010,2395,2395,2395,2395,0
|
|
20241202,161100,154907010,2395,2395,2395,2395,0
|
|
20241202,161000,154907010,2395,2395,2395,2395,0
|
|
20241202,160900,154907010,2395,2395,2395,2395,0
|
|
20241202,160800,154907010,2395,2395,2395,2395,0
|
|
20241202,160700,154907010,2395,2395,2395,2395,0
|
|
20241202,160600,154907010,2395,2395,2395,2395,0
|
|
20241202,160500,154907010,2395,2395,2395,2395,0
|
|
20241202,160400,154907010,2395,2395,2395,2395,0
|
|
20241202,160300,154907010,2395,2395,2395,2395,0
|
|
20241202,160200,154907010,2395,2395,2395,2395,0
|
|
20241202,160100,154907010,2395,2395,2395,2395,0
|
|
20241202,160000,154907010,2395,2395,2395,2395,0
|
|
20241202,155900,154907010,2395,2395,2395,2395,0
|
|
20241202,155800,154907010,2395,2395,2395,2395,0
|
|
20241202,155700,154907010,2395,2395,2395,2395,0
|
|
20241202,155600,154907010,2395,2395,2395,2395,0
|
|
20241202,155500,154907010,2395,2395,2395,2395,0
|
|
20241202,155400,154907010,2395,2395,2395,2395,0
|
|
20241202,155300,154907010,2395,2395,2395,2395,0
|
|
20241202,155200,154907010,2395,2395,2395,2395,929
|
|
20241202,155100,154907010,2395,2395,2395,2395,0
|
|
20241202,155000,154907010,2395,2395,2395,2395,0
|
|
20241202,154900,154907010,2395,2395,2395,2395,0
|
|
20241202,154800,154907010,2395,2395,2395,2395,0
|
|
20241202,154700,154907010,2395,2395,2395,2395,0
|
|
20241202,154600,154907010,2395,2395,2395,2395,0
|
|
20241202,154500,154907010,2395,2395,2395,2395,0
|
|
20241202,154400,154907010,2395,2395,2395,2395,0
|
|
20241202,154300,154907010,2395,2395,2395,2395,0
|
|
20241202,154200,154907010,2395,2395,2395,2395,0
|
|
20241202,154100,154907010,2395,2395,2395,2395,0
|
|
20241202,154000,154907010,2395,2395,2395,2395,0
|
|
20241202,153900,154907010,2395,2395,2395,2395,0
|
|
20241202,153800,154907010,2395,2395,2395,2395,0
|
|
20241202,153700,154907010,2395,2395,2395,2395,0
|
|
20241202,153600,154907010,2395,2395,2395,2395,0
|
|
20241202,153500,154907010,2395,2395,2395,2395,0
|
|
20241202,153400,154907010,2395,2395,2395,2395,0
|
|
20241202,153300,154907010,2395,2395,2395,2395,0
|
|
20241202,153200,154907010,2395,2395,2395,2395,0
|
|
20241202,153100,154907010,2395,2395,2395,2395,0
|
|
20241202,153000,154907010,2395,2395,2395,2395,929
|
|
20241202,152900,152682055,2410,2410,2410,2410,0
|
|
20241202,152800,152682055,2410,2410,2410,2410,0
|
|
20241202,152700,152682055,2410,2410,2410,2410,0
|
|
20241202,152600,152682055,2410,2410,2410,2410,0
|
|
20241202,152500,152682055,2410,2410,2410,2410,0
|
|
20241202,152400,152682055,2410,2410,2410,2410,0
|
|
20241202,152300,152682055,2410,2410,2410,2410,0
|
|
20241202,152200,152682055,2410,2410,2410,2410,0
|
|
20241202,152100,152682055,2410,2410,2410,2410,0
|
|
20241202,152000,152682055,2410,2410,2410,2410,0
|
|
20241202,151900,152682055,2410,2410,2410,2410,0
|
|
20241202,151800,152682055,2410,2410,2410,2410,0
|
|
20241202,151700,152682055,2410,2410,2410,2410,1
|
|
20241202,151600,152679645,2415,2400,2415,2400,514
|
|
20241202,151500,151445885,2400,2400,2400,2400,0
|
|
20241202,151400,151445885,2400,2400,2400,2400,0
|
|
20241202,151300,151445885,2400,2400,2400,2400,0
|
|
20241202,151200,151445885,2400,2400,2400,2400,0
|
|
20241202,151100,151445885,2400,2405,2405,2395,12047
|
|
20241202,151000,122533275,2405,2405,2405,2405,2
|
|
20241202,150900,122528465,2405,2405,2410,2405,1406
|
|
20241202,150800,119146985,2410,2410,2410,2410,9
|
|
20241202,150700,119125295,2420,2420,2420,2420,0
|
|
20241202,150600,119125295,2420,2420,2420,2420,0
|
|
20241202,150500,119125295,2420,2420,2420,2420,0
|
|
20241202,150400,119125295,2420,2420,2420,2420,0
|
|
20241202,150300,119125295,2420,2420,2420,2420,0
|
|
20241202,150200,119125295,2420,2405,2420,2405,402
|
|
20241202,150100,118158455,2405,2405,2405,2405,500
|
|
20241202,150000,116955955,2420,2405,2420,2405,1001
|
|
20241202,145900,114548535,2420,2420,2420,2420,0
|
|
20241202,145800,114548535,2420,2410,2420,2410,101
|
|
20241202,145700,114305115,2420,2420,2420,2420,0
|
|
20241202,145600,114305115,2420,2420,2420,2420,0
|
|
20241202,145500,114305115,2420,2420,2420,2420,0
|
|
20241202,145400,114305115,2420,2420,2420,2420,0
|
|
20241202,145300,114305115,2420,2420,2420,2420,0
|
|
20241202,145200,114305115,2420,2420,2420,2420,0
|
|
20241202,145100,114305115,2420,2420,2420,2420,0
|
|
20241202,145000,114305115,2420,2420,2420,2420,0
|
|
20241202,144900,114305115,2420,2420,2420,2420,0
|
|
20241202,144800,114305115,2420,2405,2420,2405,10
|
|
20241202,144700,114281050,2420,2420,2420,2420,0
|
|
20241202,144600,114281050,2420,2420,2420,2420,0
|
|
20241202,144500,114281050,2420,2420,2420,2420,10
|
|
20241202,144400,114256850,2420,2420,2420,2420,10
|
|
20241202,144300,114232650,2430,2430,2430,2430,0
|
|
20241202,144200,114232650,2430,2430,2430,2430,0
|
|
20241202,144100,114232650,2430,2430,2430,2430,0
|
|
20241202,144000,114232650,2430,2430,2430,2430,0
|
|
20241202,143900,114232650,2430,2430,2430,2430,0
|
|
20241202,143800,114232650,2430,2430,2430,2430,0
|
|
20241202,143700,114232650,2430,2430,2430,2430,0
|
|
20241202,143600,114232650,2430,2430,2430,2430,1
|
|
20241202,143500,114230220,2405,2415,2415,2405,2000
|
|
20241202,143400,109411330,2435,2435,2435,2435,0
|
|
20241202,143300,109411330,2435,2435,2435,2435,0
|
|
20241202,143200,109411330,2435,2435,2435,2435,0
|
|
20241202,143100,109411330,2435,2435,2435,2435,0
|
|
20241202,143000,109411330,2435,2435,2435,2435,0
|
|
20241202,142900,109411330,2435,2435,2435,2435,0
|
|
20241202,142800,109411330,2435,2435,2435,2435,0
|
|
20241202,142700,109411330,2435,2435,2435,2435,0
|
|
20241202,142600,109411330,2435,2435,2435,2435,0
|
|
20241202,142500,109411330,2435,2435,2435,2435,0
|
|
20241202,142400,109411330,2435,2435,2435,2435,0
|
|
20241202,142300,109411330,2435,2435,2435,2435,0
|
|
20241202,142200,109411330,2435,2435,2435,2435,0
|
|
20241202,142100,109411330,2435,2435,2435,2435,0
|
|
20241202,142000,109411330,2435,2435,2435,2435,0
|
|
20241202,141900,109411330,2435,2435,2435,2435,0
|
|
20241202,141800,109411330,2435,2435,2435,2435,0
|
|
20241202,141700,109411330,2435,2435,2435,2435,0
|
|
20241202,141600,109411330,2435,2435,2435,2435,0
|
|
20241202,141500,109411330,2435,2435,2435,2435,0
|
|
20241202,141400,109411330,2435,2435,2435,2435,0
|
|
20241202,141300,109411330,2435,2435,2435,2435,0
|
|
20241202,141200,109411330,2435,2435,2435,2435,0
|
|
20241202,141100,109411330,2435,2435,2435,2435,0
|
|
20241202,141000,109411330,2435,2425,2435,2425,20
|
|
20241202,140900,109362770,2425,2425,2425,2425,0
|
|
20241202,140800,109362770,2425,2425,2425,2425,0
|
|
20241202,140700,109362770,2425,2425,2425,2425,0
|
|
20241202,140600,109362770,2425,2425,2425,2425,0
|
|
20241202,140500,109362770,2425,2425,2425,2425,0
|
|
20241202,140400,109362770,2425,2425,2425,2425,0
|
|
20241202,140300,109362770,2425,2425,2425,2425,0
|
|
20241202,140200,109362770,2425,2425,2425,2425,0
|
|
20241202,140100,109362770,2425,2425,2425,2425,0
|
|
20241202,140000,109362770,2425,2425,2425,2425,0
|
|
20241202,135900,109362770,2425,2420,2425,2420,186
|
|
20241202,135800,108912645,2420,2420,2420,2420,0
|
|
20241202,135700,108912645,2420,2420,2420,2420,0
|
|
20241202,135600,108912645,2420,2420,2420,2420,2
|
|
20241202,135500,108907805,2410,2410,2410,2410,0
|
|
20241202,135400,108907805,2410,2410,2410,2410,2
|
|
20241202,135300,108902985,2420,2420,2420,2420,0
|
|
20241202,135200,108902985,2420,2420,2420,2420,0
|
|
20241202,135100,108902985,2420,2420,2420,2420,0
|
|
20241202,135000,108902985,2420,2420,2420,2420,0
|
|
20241202,134900,108902985,2420,2420,2420,2420,5
|
|
20241202,134800,108890885,2420,2420,2420,2420,0
|
|
20241202,134700,108890885,2420,2420,2420,2420,3
|
|
20241202,134600,108883625,2420,2420,2420,2420,0
|
|
20241202,134500,108883625,2420,2420,2420,2420,0
|
|
20241202,134400,108883625,2420,2420,2420,2420,0
|
|
20241202,134300,108883625,2420,2420,2420,2420,0
|
|
20241202,134200,108883625,2420,2420,2420,2420,1
|
|
20241202,134100,108881205,2410,2420,2420,2410,11
|
|
20241202,134000,108854685,2420,2420,2420,2420,37
|
|
20241202,133900,108765145,2420,2420,2420,2420,0
|
|
20241202,133800,108765145,2420,2420,2420,2420,2
|
|
20241202,133700,108760305,2420,2420,2420,2420,0
|
|
20241202,133600,108760305,2420,2420,2420,2420,0
|
|
20241202,133500,108760305,2420,2420,2420,2420,0
|
|
20241202,133400,108760305,2420,2420,2420,2420,0
|
|
20241202,133300,108760305,2420,2420,2420,2420,3
|
|
20241202,133200,108753045,2410,2410,2410,2410,0
|
|
20241202,133100,108753045,2410,2410,2410,2410,0
|
|
20241202,133000,108753045,2410,2415,2415,2410,3000
|
|
20241202,132900,101516945,2430,2430,2430,2430,0
|
|
20241202,132800,101516945,2430,2430,2430,2430,0
|
|
20241202,132700,101516945,2430,2430,2430,2430,0
|
|
20241202,132600,101516945,2430,2430,2430,2430,2
|
|
20241202,132500,101512085,2415,2415,2415,2415,626
|
|
20241202,132400,100000295,2420,2420,2420,2420,2
|
|
20241202,132300,99995455,2415,2415,2415,2415,0
|
|
20241202,132200,99995455,2415,2425,2425,2415,4062
|
|
20241202,132100,90162935,2435,2435,2435,2435,0
|
|
20241202,132000,90162935,2435,2435,2435,2435,68
|
|
20241202,131900,89997355,2435,2435,2435,2435,0
|
|
20241202,131800,89997355,2435,2435,2435,2435,0
|
|
20241202,131700,89997355,2435,2435,2435,2435,0
|
|
20241202,131600,89997355,2435,2435,2435,2435,0
|
|
20241202,131500,89997355,2435,2435,2435,2435,0
|
|
20241202,131400,89997355,2435,2435,2435,2435,0
|
|
20241202,131300,89997355,2435,2435,2435,2435,0
|
|
20241202,131200,89997355,2435,2435,2435,2435,0
|
|
20241202,131100,89997355,2435,2435,2435,2435,0
|
|
20241202,131000,89997355,2435,2435,2435,2435,0
|
|
20241202,130900,89997355,2435,2435,2435,2435,10
|
|
20241202,130800,89973005,2440,2440,2440,2440,0
|
|
20241202,130700,89973005,2440,2440,2440,2440,0
|
|
20241202,130600,89973005,2440,2440,2440,2440,0
|
|
20241202,130500,89973005,2440,2440,2440,2440,0
|
|
20241202,130400,89973005,2440,2440,2440,2440,0
|
|
20241202,130300,89973005,2440,2440,2440,2440,0
|
|
20241202,130200,89973005,2440,2440,2440,2440,0
|
|
20241202,130100,89973005,2440,2440,2440,2440,0
|
|
20241202,130000,89973005,2440,2440,2440,2440,0
|
|
20241202,125900,89973005,2440,2440,2440,2440,0
|
|
20241202,125800,89973005,2440,2440,2440,2440,0
|
|
20241202,125700,89973005,2440,2440,2440,2440,0
|
|
20241202,125600,89973005,2440,2440,2440,2440,0
|
|
20241202,125500,89973005,2440,2440,2440,2440,0
|
|
20241202,125400,89973005,2440,2440,2440,2440,0
|
|
20241202,125300,89973005,2440,2440,2440,2440,0
|
|
20241202,125200,89973005,2440,2440,2440,2440,0
|
|
20241202,125100,89973005,2440,2440,2440,2440,0
|
|
20241202,125000,89973005,2440,2440,2440,2440,0
|
|
20241202,124900,89973005,2440,2440,2440,2440,0
|
|
20241202,124800,89973005,2440,2440,2440,2440,0
|
|
20241202,124700,89973005,2440,2440,2440,2440,0
|
|
20241202,124600,89973005,2440,2440,2440,2440,2
|
|
20241202,124500,89968125,2425,2430,2430,2425,501
|
|
20241202,124400,88750730,2440,2440,2440,2440,0
|
|
20241202,124300,88750730,2440,2440,2440,2440,0
|
|
20241202,124200,88750730,2440,2440,2440,2440,0
|
|
20241202,124100,88750730,2440,2440,2440,2440,0
|
|
20241202,124000,88750730,2440,2440,2440,2440,0
|
|
20241202,123900,88750730,2440,2440,2440,2440,3
|
|
20241202,123800,88743410,2445,2445,2445,2445,0
|
|
20241202,123700,88743410,2445,2445,2445,2445,0
|
|
20241202,123600,88743410,2445,2445,2445,2445,0
|
|
20241202,123500,88743410,2445,2445,2445,2445,0
|
|
20241202,123400,88743410,2445,2445,2445,2445,0
|
|
20241202,123300,88743410,2445,2445,2445,2445,0
|
|
20241202,123200,88743410,2445,2445,2445,2445,2
|
|
20241202,123100,88738520,2440,2440,2440,2440,0
|
|
20241202,123000,88738520,2440,2440,2440,2440,0
|
|
20241202,122900,88738520,2440,2440,2440,2440,0
|
|
20241202,122800,88738520,2440,2440,2440,2440,0
|
|
20241202,122700,88738520,2440,2440,2440,2440,0
|
|
20241202,122600,88738520,2440,2440,2440,2440,5
|
|
20241202,122500,88726320,2440,2440,2440,2440,0
|
|
20241202,122400,88726320,2440,2440,2440,2440,0
|
|
20241202,122300,88726320,2440,2440,2440,2440,0
|
|
20241202,122200,88726320,2440,2440,2440,2440,0
|
|
20241202,122100,88726320,2440,2430,2440,2430,1021
|
|
20241202,122000,86235290,2430,2430,2430,2430,0
|
|
20241202,121900,86235290,2430,2430,2430,2430,0
|
|
20241202,121800,86235290,2430,2430,2430,2430,0
|
|
20241202,121700,86235290,2430,2430,2430,2430,0
|
|
20241202,121600,86235290,2430,2440,2440,2430,3031
|
|
20241202,121500,78859720,2440,2440,2440,2440,0
|
|
20241202,121400,78859720,2440,2440,2440,2440,0
|
|
20241202,121300,78859720,2440,2440,2440,2440,0
|
|
20241202,121200,78859720,2440,2440,2440,2440,0
|
|
20241202,121100,78859720,2440,2440,2440,2440,0
|
|
20241202,121000,78859720,2440,2440,2440,2440,0
|
|
20241202,120900,78859720,2440,2440,2440,2440,0
|
|
20241202,120800,78859720,2440,2440,2440,2440,0
|
|
20241202,120700,78859720,2440,2440,2440,2440,0
|
|
20241202,120600,78859720,2440,2440,2440,2440,0
|
|
20241202,120500,78859720,2440,2440,2440,2440,0
|
|
20241202,120400,78859720,2440,2440,2440,2440,0
|
|
20241202,120300,78859720,2440,2435,2440,2435,500
|
|
20241202,120200,77639725,2430,2430,2430,2430,0
|
|
20241202,120100,77639725,2430,2430,2430,2430,0
|
|
20241202,120000,77639725,2430,2430,2430,2430,0
|
|
20241202,115900,77639725,2430,2430,2430,2430,0
|
|
20241202,115800,77639725,2430,2430,2430,2430,0
|
|
20241202,115700,77639725,2430,2430,2430,2430,0
|
|
20241202,115600,77639725,2430,2430,2430,2430,6
|
|
20241202,115500,77625145,2430,2435,2435,2430,2634
|
|
20241202,115400,71211390,2435,2435,2435,2435,0
|
|
20241202,115300,71211390,2435,2435,2435,2435,0
|
|
20241202,115200,71211390,2435,2435,2435,2435,0
|
|
20241202,115100,71211390,2435,2435,2435,2435,0
|
|
20241202,115000,71211390,2435,2435,2435,2435,0
|
|
20241202,114900,71211390,2435,2435,2435,2435,0
|
|
20241202,114800,71211390,2435,2435,2435,2435,0
|
|
20241202,114700,71211390,2435,2435,2435,2435,0
|
|
20241202,114600,71211390,2435,2435,2435,2435,0
|
|
20241202,114500,71211390,2435,2435,2435,2435,0
|
|
20241202,114400,71211390,2435,2435,2435,2435,0
|
|
20241202,114300,71211390,2435,2435,2435,2435,0
|
|
20241202,114200,71211390,2435,2435,2435,2435,0
|
|
20241202,114100,71211390,2435,2435,2435,2435,0
|
|
20241202,114000,71211390,2435,2435,2435,2435,1
|
|
20241202,113900,71208955,2425,2425,2425,2425,0
|
|
20241202,113800,71208955,2425,2425,2425,2425,23
|
|
20241202,113700,71153180,2425,2425,2425,2425,0
|
|
20241202,113600,71153180,2425,2425,2425,2425,0
|
|
20241202,113500,71153180,2425,2425,2425,2425,0
|
|
20241202,113400,71153180,2425,2425,2425,2425,0
|
|
20241202,113300,71153180,2425,2425,2425,2425,0
|
|
20241202,113200,71153180,2425,2425,2425,2425,0
|
|
20241202,113100,71153180,2425,2425,2425,2425,0
|
|
20241202,113000,71153180,2425,2425,2425,2425,0
|
|
20241202,112900,71153180,2425,2425,2425,2425,0
|
|
20241202,112800,71153180,2425,2425,2425,2425,18
|
|
20241202,112700,71109530,2430,2430,2430,2430,12
|
|
20241202,112600,71080370,2425,2425,2425,2425,20
|
|
20241202,112500,71031870,2435,2435,2435,2435,0
|
|
20241202,112400,71031870,2435,2435,2435,2435,0
|
|
20241202,112300,71031870,2435,2435,2435,2435,0
|
|
20241202,112200,71031870,2435,2435,2435,2435,0
|
|
20241202,112100,71031870,2435,2435,2435,2435,0
|
|
20241202,112000,71031870,2435,2435,2435,2435,0
|
|
20241202,111900,71031870,2435,2435,2435,2435,0
|
|
20241202,111800,71031870,2435,2435,2435,2435,0
|
|
20241202,111700,71031870,2435,2435,2435,2435,0
|
|
20241202,111600,71031870,2435,2435,2435,2435,0
|
|
20241202,111500,71031870,2435,2435,2435,2435,0
|
|
20241202,111400,71031870,2435,2435,2435,2435,0
|
|
20241202,111300,71031870,2435,2435,2435,2435,190
|
|
20241202,111200,70569220,2425,2425,2425,2425,0
|
|
20241202,111100,70569220,2425,2425,2425,2425,0
|
|
20241202,111000,70569220,2425,2425,2425,2425,0
|
|
20241202,110900,70569220,2425,2425,2425,2425,0
|
|
20241202,110800,70569220,2425,2425,2425,2425,0
|
|
20241202,110700,70569220,2425,2425,2425,2425,17
|
|
20241202,110600,70527995,2435,2435,2435,2435,0
|
|
20241202,110500,70527995,2435,2435,2435,2435,0
|
|
20241202,110400,70527995,2435,2435,2435,2435,0
|
|
20241202,110300,70527995,2435,2435,2435,2435,0
|
|
20241202,110200,70527995,2435,2435,2435,2435,0
|
|
20241202,110100,70527995,2435,2435,2435,2435,0
|
|
20241202,110000,70527995,2435,2435,2435,2435,1
|
|
20241202,105900,70525560,2420,2420,2420,2420,0
|
|
20241202,105800,70525560,2420,2420,2420,2420,0
|
|
20241202,105700,70525560,2420,2420,2420,2420,0
|
|
20241202,105600,70525560,2420,2420,2420,2420,0
|
|
20241202,105500,70525560,2420,2420,2420,2420,0
|
|
20241202,105400,70525560,2420,2420,2420,2420,0
|
|
20241202,105300,70525560,2420,2420,2420,2420,0
|
|
20241202,105200,70525560,2420,2420,2420,2420,0
|
|
20241202,105100,70525560,2420,2420,2420,2420,0
|
|
20241202,105000,70525560,2420,2420,2420,2420,0
|
|
20241202,104900,70525560,2420,2420,2420,2420,0
|
|
20241202,104800,70525560,2420,2420,2420,2420,0
|
|
20241202,104700,70525560,2420,2420,2420,2420,0
|
|
20241202,104600,70525560,2420,2420,2420,2420,0
|
|
20241202,104500,70525560,2420,2420,2420,2420,0
|
|
20241202,104400,70525560,2420,2420,2420,2420,180
|
|
20241202,104300,70089960,2435,2435,2435,2435,0
|
|
20241202,104200,70089960,2435,2435,2435,2435,0
|
|
20241202,104100,70089960,2435,2435,2435,2435,0
|
|
20241202,104000,70089960,2435,2435,2435,2435,0
|
|
20241202,103900,70089960,2435,2435,2435,2435,0
|
|
20241202,103800,70089960,2435,2435,2435,2435,0
|
|
20241202,103700,70089960,2435,2435,2435,2435,0
|
|
20241202,103600,70089960,2435,2435,2435,2435,0
|
|
20241202,103500,70089960,2435,2435,2435,2435,0
|
|
20241202,103400,70089960,2435,2435,2435,2435,12
|
|
20241202,103300,70060740,2420,2420,2420,2420,0
|
|
20241202,103200,70060740,2420,2420,2420,2420,0
|
|
20241202,103100,70060740,2420,2420,2420,2420,0
|
|
20241202,103000,70060740,2420,2420,2420,2420,2
|
|
20241202,102900,70055900,2435,2435,2435,2435,0
|
|
20241202,102800,70055900,2435,2435,2435,2435,0
|
|
20241202,102700,70055900,2435,2435,2435,2435,0
|
|
20241202,102600,70055900,2435,2435,2435,2435,0
|
|
20241202,102500,70055900,2435,2435,2435,2435,0
|
|
20241202,102400,70055900,2435,2420,2435,2420,281
|
|
20241202,102300,69375115,2440,2440,2440,2440,0
|
|
20241202,102200,69375115,2440,2440,2440,2440,0
|
|
20241202,102100,69375115,2440,2440,2440,2440,0
|
|
20241202,102000,69375115,2440,2440,2440,2440,0
|
|
20241202,101900,69375115,2440,2440,2440,2440,0
|
|
20241202,101800,69375115,2440,2440,2440,2440,0
|
|
20241202,101700,69375115,2440,2440,2440,2440,0
|
|
20241202,101600,69375115,2440,2440,2440,2440,0
|
|
20241202,101500,69375115,2440,2440,2440,2440,0
|
|
20241202,101400,69375115,2440,2440,2440,2440,0
|
|
20241202,101300,69375115,2440,2435,2440,2435,10
|
|
20241202,101200,69350760,2420,2420,2420,2420,0
|
|
20241202,101100,69350760,2420,2420,2420,2420,0
|
|
20241202,101000,69350760,2420,2420,2420,2420,0
|
|
20241202,100900,69350760,2420,2420,2420,2420,0
|
|
20241202,100800,69350760,2420,2420,2420,2420,0
|
|
20241202,100700,69350760,2420,2425,2425,2420,4000
|
|
20241202,100600,59670260,2440,2440,2440,2440,0
|
|
20241202,100500,59670260,2440,2440,2440,2440,0
|
|
20241202,100400,59670260,2440,2440,2440,2440,0
|
|
20241202,100300,59670260,2440,2440,2440,2440,0
|
|
20241202,100200,59670260,2440,2440,2440,2440,0
|
|
20241202,100100,59670260,2440,2440,2440,2440,0
|
|
20241202,100000,59670260,2440,2440,2440,2440,0
|
|
20241202,095900,59670260,2440,2440,2440,2440,0
|
|
20241202,095800,59670260,2440,2440,2440,2440,0
|
|
20241202,095700,59670260,2440,2440,2440,2440,11
|
|
20241202,095600,59643420,2420,2425,2425,2420,2000
|
|
20241202,095500,54797500,2440,2440,2440,2440,0
|
|
20241202,095400,54797500,2440,2440,2440,2440,0
|
|
20241202,095300,54797500,2440,2440,2440,2440,0
|
|
20241202,095200,54797500,2440,2440,2440,2420,41
|
|
20241202,095100,54698240,2435,2435,2435,2435,0
|
|
20241202,095000,54698240,2435,2435,2435,2435,0
|
|
20241202,094900,54698240,2435,2435,2435,2435,0
|
|
20241202,094800,54698240,2435,2435,2435,2435,41
|
|
20241202,094700,54598405,2420,2420,2420,2420,500
|
|
20241202,094600,53388405,2420,2420,2420,2420,105
|
|
20241202,094500,53134305,2420,2420,2420,2420,300
|
|
20241202,094400,52408305,2440,2435,2440,2420,6235
|
|
20241202,094300,37304245,2440,2440,2440,2440,0
|
|
20241202,094200,37304245,2440,2440,2440,2440,0
|
|
20241202,094100,37304245,2440,2440,2440,2440,0
|
|
20241202,094000,37304245,2440,2440,2440,2440,2
|
|
20241202,093900,37299365,2445,2445,2445,2445,0
|
|
20241202,093800,37299365,2445,2445,2445,2445,0
|
|
20241202,093700,37299365,2445,2445,2445,2445,0
|
|
20241202,093600,37299365,2445,2445,2445,2445,0
|
|
20241202,093500,37299365,2445,2445,2445,2445,0
|
|
20241202,093400,37299365,2445,2445,2445,2445,0
|
|
20241202,093300,37299365,2445,2445,2445,2445,1
|
|
20241202,093200,37296920,2430,2430,2430,2430,251
|
|
20241202,093100,36686990,2425,2440,2440,2425,13025
|
|
20241202,093000,5021830,2440,2440,2440,2440,57
|
|
20241202,092900,4882750,2445,2445,2445,2445,0
|
|
20241202,092800,4882750,2445,2445,2445,2445,0
|
|
20241202,092700,4882750,2445,2445,2445,2445,0
|
|
20241202,092600,4882750,2445,2445,2445,2445,48
|
|
20241202,092500,4765390,2445,2440,2445,2440,871
|
|
20241202,092400,2640090,2440,2440,2440,2440,0
|
|
20241202,092300,2640090,2440,2440,2440,2440,0
|
|
20241202,092200,2640090,2440,2435,2440,2430,344
|
|
20241202,092100,1802315,2440,2440,2440,2440,305
|
|
20241202,092000,1058115,2440,2440,2440,2440,0
|
|
20241202,091900,1058115,2440,2440,2440,2440,5
|
|
20241202,091800,1045915,2445,2445,2445,2445,0
|
|
20241202,091700,1045915,2445,2445,2445,2445,1
|
|
20241202,091600,1043470,2445,2445,2445,2445,20
|
|
20241202,091500,994570,2445,2445,2445,2445,3
|
|
20241202,091400,987235,2445,2445,2445,2445,1
|
|
20241202,091300,984790,2440,2440,2440,2440,0
|
|
20241202,091200,984790,2440,2440,2440,2440,0
|
|
20241202,091100,984790,2440,2440,2440,2440,0
|
|
20241202,091000,984790,2440,2440,2440,2440,0
|
|
20241202,090900,984790,2440,2440,2440,2440,0
|
|
20241202,090800,984790,2440,2440,2440,2440,0
|
|
20241202,090700,984790,2440,2440,2440,2440,171
|
|
20241202,090600,567550,2450,2450,2450,2450,0
|
|
20241202,090500,567550,2450,2450,2450,2450,0
|
|
20241202,090400,567550,2450,2450,2450,2450,0
|
|
20241202,090300,567550,2450,2450,2450,2450,1
|
|
20241202,090200,565100,2445,2440,2445,2440,18
|
|
20241202,090100,521130,2440,2440,2440,2440,7
|
|
20241202,090000,504050,2440,2435,2440,2435,207
|