639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193600,180326635,2350,2350,2350,2350,9115
|
|
20241202,193500,180326635,2350,2350,2350,2350,0
|
|
20241202,193400,180326635,2350,2350,2350,2350,0
|
|
20241202,193300,180326635,2350,2350,2350,2350,0
|
|
20241202,193200,180326635,2350,2350,2350,2350,0
|
|
20241202,193100,180326635,2350,2350,2350,2350,0
|
|
20241202,193000,180326635,2350,2350,2350,2350,0
|
|
20241202,192900,180326635,2350,2350,2350,2350,0
|
|
20241202,192800,180326635,2350,2350,2350,2350,0
|
|
20241202,192700,180326635,2350,2350,2350,2350,0
|
|
20241202,192600,180326635,2350,2350,2350,2350,0
|
|
20241202,192500,180326635,2350,2350,2350,2350,0
|
|
20241202,192400,180326635,2350,2350,2350,2350,0
|
|
20241202,192300,180326635,2350,2350,2350,2350,0
|
|
20241202,192200,180326635,2350,2350,2350,2350,0
|
|
20241202,192100,180326635,2350,2350,2350,2350,0
|
|
20241202,192000,180326635,2350,2350,2350,2350,0
|
|
20241202,191900,180326635,2350,2350,2350,2350,0
|
|
20241202,191800,180326635,2350,2350,2350,2350,0
|
|
20241202,191700,180326635,2350,2350,2350,2350,0
|
|
20241202,191600,180326635,2350,2350,2350,2350,0
|
|
20241202,191500,180326635,2350,2350,2350,2350,0
|
|
20241202,191400,180326635,2350,2350,2350,2350,0
|
|
20241202,191300,180326635,2350,2350,2350,2350,0
|
|
20241202,191200,180326635,2350,2350,2350,2350,0
|
|
20241202,191100,180326635,2350,2350,2350,2350,0
|
|
20241202,191000,180326635,2350,2350,2350,2350,0
|
|
20241202,190900,180326635,2350,2350,2350,2350,0
|
|
20241202,190800,180326635,2350,2350,2350,2350,0
|
|
20241202,190700,180326635,2350,2350,2350,2350,0
|
|
20241202,190600,180326635,2350,2350,2350,2350,9115
|
|
20241202,190500,180326635,2350,2350,2350,2350,0
|
|
20241202,190400,180326635,2350,2350,2350,2350,0
|
|
20241202,190300,180326635,2350,2350,2350,2350,0
|
|
20241202,190200,180326635,2350,2350,2350,2350,0
|
|
20241202,190100,180326635,2350,2350,2350,2350,0
|
|
20241202,190000,180326635,2350,2350,2350,2350,0
|
|
20241202,185900,180326635,2350,2350,2350,2350,0
|
|
20241202,185800,180326635,2350,2350,2350,2350,0
|
|
20241202,185700,180326635,2350,2350,2350,2350,0
|
|
20241202,185600,180326635,2350,2350,2350,2350,0
|
|
20241202,185500,180326635,2350,2350,2350,2350,0
|
|
20241202,185400,180326635,2350,2350,2350,2350,0
|
|
20241202,185300,180326635,2350,2350,2350,2350,0
|
|
20241202,185200,180326635,2350,2350,2350,2350,0
|
|
20241202,185100,180326635,2350,2350,2350,2350,0
|
|
20241202,185000,180326635,2350,2350,2350,2350,0
|
|
20241202,184900,180326635,2350,2350,2350,2350,0
|
|
20241202,184800,180326635,2350,2350,2350,2350,0
|
|
20241202,184700,180326635,2350,2350,2350,2350,0
|
|
20241202,184600,180326635,2350,2350,2350,2350,0
|
|
20241202,184500,180326635,2350,2350,2350,2350,0
|
|
20241202,184400,180326635,2350,2350,2350,2350,0
|
|
20241202,184300,180326635,2350,2350,2350,2350,0
|
|
20241202,184200,180326635,2350,2350,2350,2350,0
|
|
20241202,184100,180326635,2350,2350,2350,2350,0
|
|
20241202,184000,180326635,2350,2350,2350,2350,0
|
|
20241202,183900,180326635,2350,2350,2350,2350,0
|
|
20241202,183800,180326635,2350,2350,2350,2350,0
|
|
20241202,183700,180326635,2350,2350,2350,2350,0
|
|
20241202,183600,180326635,2350,2350,2350,2350,9115
|
|
20241202,183500,180326635,2350,2350,2350,2350,0
|
|
20241202,183400,180326635,2350,2350,2350,2350,0
|
|
20241202,183300,180326635,2350,2350,2350,2350,0
|
|
20241202,183200,180326635,2350,2350,2350,2350,0
|
|
20241202,183100,180326635,2350,2350,2350,2350,0
|
|
20241202,183000,180326635,2350,2350,2350,2350,0
|
|
20241202,182900,180326635,2350,2350,2350,2350,0
|
|
20241202,182800,180326635,2350,2350,2350,2350,0
|
|
20241202,182700,180326635,2350,2350,2350,2350,0
|
|
20241202,182600,180326635,2350,2350,2350,2350,0
|
|
20241202,182500,180326635,2350,2350,2350,2350,0
|
|
20241202,182400,180326635,2350,2350,2350,2350,0
|
|
20241202,182300,180326635,2350,2350,2350,2350,0
|
|
20241202,182200,180326635,2350,2350,2350,2350,0
|
|
20241202,182100,180326635,2350,2350,2350,2350,0
|
|
20241202,182000,180326635,2350,2350,2350,2350,0
|
|
20241202,181900,180326635,2350,2350,2350,2350,0
|
|
20241202,181800,180326635,2350,2350,2350,2350,0
|
|
20241202,181700,180326635,2350,2350,2350,2350,0
|
|
20241202,181600,180326635,2350,2350,2350,2350,0
|
|
20241202,181500,180326635,2350,2350,2350,2350,0
|
|
20241202,181400,180326635,2350,2350,2350,2350,0
|
|
20241202,181300,180326635,2350,2350,2350,2350,0
|
|
20241202,181200,180326635,2350,2350,2350,2350,0
|
|
20241202,181100,180326635,2350,2350,2350,2350,0
|
|
20241202,181000,180326635,2350,2350,2350,2350,0
|
|
20241202,180900,180326635,2350,2350,2350,2350,0
|
|
20241202,180800,180326635,2350,2350,2350,2350,0
|
|
20241202,180700,180326635,2350,2350,2350,2350,0
|
|
20241202,180600,180326635,2350,2350,2350,2350,9115
|
|
20241202,180500,180326635,2350,2350,2350,2350,0
|
|
20241202,180400,180326635,2350,2350,2350,2350,0
|
|
20241202,180300,180326635,2350,2350,2350,2350,0
|
|
20241202,180200,180326635,2350,2350,2350,2350,0
|
|
20241202,180100,180326635,2350,2350,2350,2350,0
|
|
20241202,180000,180326635,2350,2350,2350,2350,0
|
|
20241202,175900,180326635,2350,2350,2350,2350,0
|
|
20241202,175800,180326635,2350,2350,2350,2350,0
|
|
20241202,175700,180326635,2350,2350,2350,2350,0
|
|
20241202,175600,180326635,2350,2350,2350,2350,0
|
|
20241202,175500,180326635,2350,2350,2350,2350,0
|
|
20241202,175400,180326635,2350,2350,2350,2350,0
|
|
20241202,175300,180326635,2350,2350,2350,2350,0
|
|
20241202,175200,180326635,2350,2350,2350,2350,0
|
|
20241202,175100,180326635,2350,2350,2350,2350,0
|
|
20241202,175000,180326635,2350,2350,2350,2350,0
|
|
20241202,174900,180326635,2350,2350,2350,2350,0
|
|
20241202,174800,180326635,2350,2350,2350,2350,0
|
|
20241202,174700,180326635,2350,2350,2350,2350,0
|
|
20241202,174600,180326635,2350,2350,2350,2350,0
|
|
20241202,174500,180326635,2350,2350,2350,2350,0
|
|
20241202,174400,180326635,2350,2350,2350,2350,0
|
|
20241202,174300,180326635,2350,2350,2350,2350,0
|
|
20241202,174200,180326635,2350,2350,2350,2350,0
|
|
20241202,174100,180326635,2350,2350,2350,2350,0
|
|
20241202,174000,180326635,2350,2350,2350,2350,0
|
|
20241202,173900,180326635,2350,2350,2350,2350,0
|
|
20241202,173800,180326635,2350,2350,2350,2350,0
|
|
20241202,173700,180326635,2350,2350,2350,2350,0
|
|
20241202,173600,180326635,2350,2350,2350,2350,9115
|
|
20241202,173500,180326635,2350,2350,2350,2350,0
|
|
20241202,173400,180326635,2350,2350,2350,2350,0
|
|
20241202,173300,180326635,2350,2350,2350,2350,0
|
|
20241202,173200,180326635,2350,2350,2350,2350,0
|
|
20241202,173100,180326635,2350,2350,2350,2350,0
|
|
20241202,173000,180326635,2350,2350,2350,2350,0
|
|
20241202,172900,180326635,2350,2350,2350,2350,0
|
|
20241202,172800,180326635,2350,2350,2350,2350,0
|
|
20241202,172700,180326635,2350,2350,2350,2350,0
|
|
20241202,172600,180326635,2350,2350,2350,2350,0
|
|
20241202,172500,180326635,2350,2350,2350,2350,0
|
|
20241202,172400,180326635,2350,2350,2350,2350,0
|
|
20241202,172300,180326635,2350,2350,2350,2350,0
|
|
20241202,172200,180326635,2350,2350,2350,2350,0
|
|
20241202,172100,180326635,2350,2350,2350,2350,0
|
|
20241202,172000,180326635,2350,2350,2350,2350,0
|
|
20241202,171900,180326635,2350,2350,2350,2350,0
|
|
20241202,171800,180326635,2350,2350,2350,2350,0
|
|
20241202,171700,180326635,2350,2350,2350,2350,0
|
|
20241202,171600,180326635,2350,2350,2350,2350,0
|
|
20241202,171500,180326635,2350,2350,2350,2350,0
|
|
20241202,171400,180326635,2350,2350,2350,2350,0
|
|
20241202,171300,180326635,2350,2350,2350,2350,0
|
|
20241202,171200,180326635,2350,2350,2350,2350,0
|
|
20241202,171100,180326635,2350,2350,2350,2350,0
|
|
20241202,171000,180326635,2350,2350,2350,2350,0
|
|
20241202,170900,180326635,2350,2350,2350,2350,0
|
|
20241202,170800,180326635,2350,2350,2350,2350,0
|
|
20241202,170700,180326635,2350,2350,2350,2350,0
|
|
20241202,170600,180326635,2350,2350,2350,2350,9115
|
|
20241202,170500,180326635,2350,2350,2350,2350,0
|
|
20241202,170400,180326635,2350,2350,2350,2350,0
|
|
20241202,170300,180326635,2350,2350,2350,2350,0
|
|
20241202,170200,180326635,2350,2350,2350,2350,0
|
|
20241202,170100,180326635,2350,2350,2350,2350,0
|
|
20241202,170000,180326635,2350,2350,2350,2350,0
|
|
20241202,165900,180326635,2350,2350,2350,2350,0
|
|
20241202,165800,180326635,2350,2350,2350,2350,0
|
|
20241202,165700,180326635,2350,2350,2350,2350,0
|
|
20241202,165600,180326635,2350,2350,2350,2350,0
|
|
20241202,165500,180326635,2350,2350,2350,2350,0
|
|
20241202,165400,180326635,2350,2350,2350,2350,0
|
|
20241202,165300,180326635,2350,2350,2350,2350,0
|
|
20241202,165200,180326635,2350,2350,2350,2350,0
|
|
20241202,165100,180326635,2350,2350,2350,2350,0
|
|
20241202,165000,180326635,2350,2350,2350,2350,0
|
|
20241202,164900,180326635,2350,2350,2350,2350,0
|
|
20241202,164800,180326635,2350,2350,2350,2350,0
|
|
20241202,164700,180326635,2350,2350,2350,2350,0
|
|
20241202,164600,180326635,2350,2350,2350,2350,0
|
|
20241202,164500,180326635,2350,2350,2350,2350,0
|
|
20241202,164400,180326635,2350,2350,2350,2350,0
|
|
20241202,164300,180326635,2350,2350,2350,2350,0
|
|
20241202,164200,180326635,2350,2350,2350,2350,0
|
|
20241202,164100,180326635,2350,2350,2350,2350,0
|
|
20241202,164000,180326635,2350,2350,2350,2350,0
|
|
20241202,163900,180326635,2350,2350,2350,2350,0
|
|
20241202,163800,180326635,2350,2350,2350,2350,0
|
|
20241202,163700,180326635,2350,2350,2350,2350,0
|
|
20241202,163600,180326635,2350,2350,2350,2350,9115
|
|
20241202,163500,180326635,2350,2350,2350,2350,0
|
|
20241202,163400,180326635,2350,2350,2350,2350,0
|
|
20241202,163300,180326635,2350,2350,2350,2350,0
|
|
20241202,163200,180326635,2350,2350,2350,2350,0
|
|
20241202,163100,180326635,2350,2350,2350,2350,0
|
|
20241202,163000,180326635,2350,2350,2350,2350,0
|
|
20241202,162900,180326635,2350,2350,2350,2350,0
|
|
20241202,162800,180326635,2350,2350,2350,2350,0
|
|
20241202,162700,180326635,2350,2350,2350,2350,0
|
|
20241202,162600,180326635,2350,2350,2350,2350,0
|
|
20241202,162500,180326635,2350,2350,2350,2350,0
|
|
20241202,162400,180326635,2350,2350,2350,2350,0
|
|
20241202,162300,180326635,2350,2350,2350,2350,0
|
|
20241202,162200,180326635,2350,2350,2350,2350,0
|
|
20241202,162100,180326635,2350,2350,2350,2350,0
|
|
20241202,162000,180326635,2350,2350,2350,2350,0
|
|
20241202,161900,180326635,2350,2350,2350,2350,0
|
|
20241202,161800,180326635,2350,2350,2350,2350,0
|
|
20241202,161700,180326635,2350,2350,2350,2350,0
|
|
20241202,161600,180326635,2350,2350,2350,2350,0
|
|
20241202,161500,180326635,2350,2350,2350,2350,0
|
|
20241202,161400,180326635,2350,2350,2350,2350,0
|
|
20241202,161300,180326635,2350,2350,2350,2350,0
|
|
20241202,161200,180326635,2350,2350,2350,2350,0
|
|
20241202,161100,180326635,2350,2350,2350,2350,0
|
|
20241202,161000,180326635,2350,2350,2350,2350,0
|
|
20241202,160900,180326635,2350,2350,2350,2350,0
|
|
20241202,160800,180326635,2350,2350,2350,2350,0
|
|
20241202,160700,180326635,2350,2350,2350,2350,0
|
|
20241202,160600,180326635,2350,2350,2350,2350,9115
|
|
20241202,160500,180326635,2350,2350,2350,2350,0
|
|
20241202,160400,180326635,2350,2350,2350,2350,0
|
|
20241202,160300,180326635,2350,2350,2350,2350,0
|
|
20241202,160200,180326635,2350,2350,2350,2350,0
|
|
20241202,160100,180326635,2350,2350,2350,2350,0
|
|
20241202,160000,180326635,2350,2350,2350,2350,0
|
|
20241202,155900,180326635,2350,2350,2350,2350,0
|
|
20241202,155800,180326635,2350,2350,2350,2350,0
|
|
20241202,155700,180326635,2350,2350,2350,2350,0
|
|
20241202,155600,180326635,2350,2350,2350,2350,0
|
|
20241202,155500,180326635,2350,2350,2350,2350,0
|
|
20241202,155400,180326635,2350,2350,2350,2350,0
|
|
20241202,155300,180326635,2350,2350,2350,2350,0
|
|
20241202,155200,180326635,2350,2350,2350,2350,0
|
|
20241202,155100,180326635,2350,2350,2350,2350,0
|
|
20241202,155000,180326635,2350,2350,2350,2350,0
|
|
20241202,154900,180326635,2350,2350,2350,2350,0
|
|
20241202,154800,180326635,2350,2350,2350,2350,0
|
|
20241202,154700,180326635,2350,2350,2350,2350,0
|
|
20241202,154600,180326635,2350,2350,2350,2350,0
|
|
20241202,154500,180326635,2350,2350,2350,2350,0
|
|
20241202,154400,180326635,2350,2350,2350,2350,0
|
|
20241202,154300,180326635,2350,2350,2350,2350,0
|
|
20241202,154200,180326635,2350,2350,2350,2350,0
|
|
20241202,154100,180326635,2350,2350,2350,2350,0
|
|
20241202,154000,180326635,2350,2350,2350,2350,0
|
|
20241202,153900,180326635,2350,2350,2350,2350,0
|
|
20241202,153800,180326635,2350,2350,2350,2350,0
|
|
20241202,153700,180326635,2350,2350,2350,2350,0
|
|
20241202,153600,180326635,2350,2350,2350,2350,9115
|
|
20241202,153500,180326635,2350,2350,2350,2350,0
|
|
20241202,153400,180326635,2350,2350,2350,2350,0
|
|
20241202,153300,180326635,2350,2350,2350,2350,0
|
|
20241202,153200,180326635,2350,2350,2350,2350,0
|
|
20241202,153100,180326635,2350,2350,2350,2350,0
|
|
20241202,153000,180326635,2350,2350,2350,2350,9115
|
|
20241202,152900,158906385,2350,2350,2350,2350,0
|
|
20241202,152800,158906385,2350,2350,2350,2350,0
|
|
20241202,152700,158906385,2350,2350,2350,2350,0
|
|
20241202,152600,158906385,2350,2350,2350,2350,0
|
|
20241202,152500,158906385,2350,2350,2350,2350,0
|
|
20241202,152400,158906385,2350,2350,2350,2350,0
|
|
20241202,152300,158906385,2350,2350,2350,2350,0
|
|
20241202,152200,158906385,2350,2350,2350,2350,0
|
|
20241202,152100,158906385,2350,2350,2350,2350,0
|
|
20241202,152000,158906385,2350,2350,2350,2350,0
|
|
20241202,151900,158906385,2350,2295,2350,2295,7555
|
|
20241202,151800,141280690,2295,2295,2295,2295,0
|
|
20241202,151700,141280690,2295,2295,2295,2295,0
|
|
20241202,151600,141280690,2295,2295,2295,2295,4
|
|
20241202,151500,141271510,2295,2295,2295,2295,3
|
|
20241202,151400,141264625,2290,2290,2290,2285,1405
|
|
20241202,151300,138047180,2295,2295,2295,2295,0
|
|
20241202,151200,138047180,2295,2295,2295,2295,0
|
|
20241202,151100,138047180,2295,2295,2295,2295,46
|
|
20241202,151000,137941610,2295,2295,2295,2295,0
|
|
20241202,150900,137941610,2295,2300,2300,2295,105
|
|
20241202,150800,137700615,2295,2300,2300,2295,48
|
|
20241202,150700,137590435,2300,2300,2300,2300,0
|
|
20241202,150600,137590435,2300,2300,2300,2300,12
|
|
20241202,150500,137562835,2310,2300,2310,2295,14
|
|
20241202,150400,137530630,2310,2310,2310,2310,0
|
|
20241202,150300,137530630,2310,2310,2310,2310,0
|
|
20241202,150200,137530630,2310,2310,2310,2295,154
|
|
20241202,150100,137177140,2295,2310,2310,2295,503
|
|
20241202,150000,136020310,2300,2295,2300,2295,405
|
|
20241202,145900,135089685,2310,2305,2310,2305,404
|
|
20241202,145800,134158445,2310,2300,2310,2300,305
|
|
20241202,145700,133456905,2305,2305,2305,2305,0
|
|
20241202,145600,133456905,2305,2305,2305,2305,0
|
|
20241202,145500,133456905,2305,2305,2305,2305,200
|
|
20241202,145400,132995905,2305,2305,2305,2305,0
|
|
20241202,145300,132995905,2305,2305,2305,2305,4
|
|
20241202,145200,132986685,2300,2300,2300,2295,390
|
|
20241202,145100,132090850,2305,2305,2305,2305,4
|
|
20241202,145000,132081630,2305,2305,2305,2305,0
|
|
20241202,144900,132081630,2305,2300,2305,2295,338
|
|
20241202,144800,131305780,2310,2310,2310,2300,7699
|
|
20241202,144700,113594850,2310,2310,2310,2310,0
|
|
20241202,144600,113594850,2310,2310,2310,2310,0
|
|
20241202,144500,113594850,2310,2310,2310,2310,0
|
|
20241202,144400,113594850,2310,2310,2310,2310,5
|
|
20241202,144300,113583300,2310,2310,2310,2310,0
|
|
20241202,144200,113583300,2310,2310,2310,2310,0
|
|
20241202,144100,113583300,2310,2310,2310,2310,0
|
|
20241202,144000,113583300,2310,2310,2310,2310,0
|
|
20241202,143900,113583300,2310,2310,2310,2310,0
|
|
20241202,143800,113583300,2310,2310,2310,2310,0
|
|
20241202,143700,113583300,2310,2310,2310,2310,5
|
|
20241202,143600,113571750,2310,2310,2310,2310,7
|
|
20241202,143500,113555580,2310,2310,2310,2310,0
|
|
20241202,143400,113555580,2310,2310,2310,2310,0
|
|
20241202,143300,113555580,2310,2310,2310,2310,3
|
|
20241202,143200,113548650,2310,2310,2310,2310,0
|
|
20241202,143100,113548650,2310,2310,2310,2310,0
|
|
20241202,143000,113548650,2310,2310,2310,2310,0
|
|
20241202,142900,113548650,2310,2310,2310,2310,0
|
|
20241202,142800,113548650,2310,2310,2310,2310,0
|
|
20241202,142700,113548650,2310,2310,2310,2310,0
|
|
20241202,142600,113548650,2310,2310,2310,2310,3
|
|
20241202,142500,113541720,2305,2305,2305,2305,2976
|
|
20241202,142400,106682040,2305,2305,2305,2305,0
|
|
20241202,142300,106682040,2305,2305,2305,2305,0
|
|
20241202,142200,106682040,2305,2305,2305,2305,0
|
|
20241202,142100,106682040,2305,2305,2305,2305,0
|
|
20241202,142000,106682040,2305,2305,2305,2305,82
|
|
20241202,141900,106493030,2310,2310,2310,2310,0
|
|
20241202,141800,106493030,2310,2310,2310,2310,100
|
|
20241202,141700,106262030,2310,2310,2310,2310,0
|
|
20241202,141600,106262030,2310,2310,2310,2310,10
|
|
20241202,141500,106238930,2310,2310,2310,2310,0
|
|
20241202,141400,106238930,2310,2310,2310,2310,100
|
|
20241202,141300,106007930,2320,2320,2320,2320,3
|
|
20241202,141200,106000970,2310,2310,2310,2310,0
|
|
20241202,141100,106000970,2310,2310,2310,2310,0
|
|
20241202,141000,106000970,2310,2310,2310,2310,2
|
|
20241202,140900,105996350,2320,2320,2320,2320,0
|
|
20241202,140800,105996350,2320,2320,2320,2320,0
|
|
20241202,140700,105996350,2320,2320,2320,2320,0
|
|
20241202,140600,105996350,2320,2320,2320,2320,0
|
|
20241202,140500,105996350,2320,2320,2320,2320,0
|
|
20241202,140400,105996350,2320,2320,2320,2320,0
|
|
20241202,140300,105996350,2320,2320,2320,2320,0
|
|
20241202,140200,105996350,2320,2320,2320,2320,5
|
|
20241202,140100,105984750,2320,2305,2320,2305,302
|
|
20241202,140000,105288625,2305,2305,2305,2305,0
|
|
20241202,135900,105288625,2305,2305,2305,2305,400
|
|
20241202,135800,104366625,2320,2320,2320,2320,0
|
|
20241202,135700,104366625,2320,2320,2320,2320,4
|
|
20241202,135600,104357345,2310,2310,2310,2310,0
|
|
20241202,135500,104357345,2310,2310,2310,2310,156
|
|
20241202,135400,103996985,2320,2320,2320,2320,0
|
|
20241202,135300,103996985,2320,2320,2320,2320,0
|
|
20241202,135200,103996985,2320,2320,2320,2320,0
|
|
20241202,135100,103996985,2320,2320,2320,2320,0
|
|
20241202,135000,103996985,2320,2310,2320,2310,83
|
|
20241202,134900,103805215,2320,2320,2320,2320,0
|
|
20241202,134800,103805215,2320,2320,2320,2320,0
|
|
20241202,134700,103805215,2320,2320,2320,2320,0
|
|
20241202,134600,103805215,2320,2320,2320,2320,0
|
|
20241202,134500,103805215,2320,2320,2320,2320,0
|
|
20241202,134400,103805215,2320,2320,2320,2320,0
|
|
20241202,134300,103805215,2320,2320,2320,2320,5
|
|
20241202,134200,103793615,2320,2320,2320,2320,14
|
|
20241202,134100,103761135,2320,2320,2320,2320,3
|
|
20241202,134000,103754175,2320,2320,2320,2320,0
|
|
20241202,133900,103754175,2320,2320,2320,2320,1
|
|
20241202,133800,103751855,2320,2320,2320,2320,0
|
|
20241202,133700,103751855,2320,2320,2320,2320,0
|
|
20241202,133600,103751855,2320,2320,2320,2320,0
|
|
20241202,133500,103751855,2320,2320,2320,2320,0
|
|
20241202,133400,103751855,2320,2320,2320,2320,0
|
|
20241202,133300,103751855,2320,2320,2320,2320,0
|
|
20241202,133200,103751855,2320,2320,2320,2320,0
|
|
20241202,133100,103751855,2320,2315,2320,2315,5
|
|
20241202,133000,103740260,2315,2315,2315,2315,0
|
|
20241202,132900,103740260,2315,2315,2315,2315,0
|
|
20241202,132800,103740260,2315,2315,2315,2315,38
|
|
20241202,132700,103652290,2320,2320,2320,2320,0
|
|
20241202,132600,103652290,2320,2320,2320,2320,0
|
|
20241202,132500,103652290,2320,2320,2320,2320,3
|
|
20241202,132400,103645330,2310,2310,2310,2310,301
|
|
20241202,132300,102950020,2320,2320,2320,2320,0
|
|
20241202,132200,102950020,2320,2320,2320,2320,40
|
|
20241202,132100,102857220,2325,2325,2325,2325,0
|
|
20241202,132000,102857220,2325,2325,2325,2325,0
|
|
20241202,131900,102857220,2325,2325,2325,2325,30
|
|
20241202,131800,102787470,2325,2325,2325,2325,0
|
|
20241202,131700,102787470,2325,2325,2325,2325,0
|
|
20241202,131600,102787470,2325,2325,2325,2325,0
|
|
20241202,131500,102787470,2325,2325,2325,2325,1
|
|
20241202,131400,102785145,2320,2320,2320,2320,0
|
|
20241202,131300,102785145,2320,2320,2320,2320,1
|
|
20241202,131200,102782825,2325,2325,2325,2325,0
|
|
20241202,131100,102782825,2325,2325,2325,2325,0
|
|
20241202,131000,102782825,2325,2325,2325,2325,4
|
|
20241202,130900,102773525,2305,2305,2305,2305,0
|
|
20241202,130800,102773525,2305,2305,2305,2305,0
|
|
20241202,130700,102773525,2305,2305,2305,2305,0
|
|
20241202,130600,102773525,2305,2305,2305,2305,0
|
|
20241202,130500,102773525,2305,2305,2305,2305,0
|
|
20241202,130400,102773525,2305,2305,2305,2305,0
|
|
20241202,130300,102773525,2305,2310,2310,2305,1800
|
|
20241202,130200,98623150,2325,2325,2325,2325,5
|
|
20241202,130100,98611525,2310,2310,2310,2310,0
|
|
20241202,130000,98611525,2310,2310,2310,2310,0
|
|
20241202,125900,98611525,2310,2310,2310,2310,100
|
|
20241202,125800,98380525,2315,2315,2315,2315,76
|
|
20241202,125700,98204585,2325,2325,2325,2325,0
|
|
20241202,125600,98204585,2325,2325,2325,2325,0
|
|
20241202,125500,98204585,2325,2325,2325,2325,0
|
|
20241202,125400,98204585,2325,2325,2325,2325,0
|
|
20241202,125300,98204585,2325,2325,2325,2325,0
|
|
20241202,125200,98204585,2325,2325,2325,2325,0
|
|
20241202,125100,98204585,2325,2325,2325,2325,0
|
|
20241202,125000,98204585,2325,2325,2325,2325,0
|
|
20241202,124900,98204585,2325,2325,2325,2325,0
|
|
20241202,124800,98204585,2325,2325,2325,2325,0
|
|
20241202,124700,98204585,2325,2325,2325,2325,5
|
|
20241202,124600,98192960,2315,2315,2315,2315,12
|
|
20241202,124500,98165180,2325,2325,2325,2325,200
|
|
20241202,124400,97700180,2325,2325,2325,2325,0
|
|
20241202,124300,97700180,2325,2325,2325,2325,0
|
|
20241202,124200,97700180,2325,2325,2325,2325,0
|
|
20241202,124100,97700180,2325,2325,2325,2325,0
|
|
20241202,124000,97700180,2325,2325,2325,2325,0
|
|
20241202,123900,97700180,2325,2325,2325,2325,0
|
|
20241202,123800,97700180,2325,2325,2325,2325,0
|
|
20241202,123700,97700180,2325,2325,2325,2325,0
|
|
20241202,123600,97700180,2325,2315,2325,2315,17
|
|
20241202,123500,97660775,2325,2315,2325,2315,17
|
|
20241202,123400,97621370,2325,2315,2325,2310,4451
|
|
20241202,123300,87330285,2320,2320,2320,2320,0
|
|
20241202,123200,87330285,2320,2320,2320,2320,0
|
|
20241202,123100,87330285,2320,2320,2320,2320,0
|
|
20241202,123000,87330285,2320,2320,2320,2320,0
|
|
20241202,122900,87330285,2320,2320,2320,2320,200
|
|
20241202,122800,86866285,2330,2330,2330,2330,0
|
|
20241202,122700,86866285,2330,2330,2330,2330,0
|
|
20241202,122600,86866285,2330,2330,2330,2330,0
|
|
20241202,122500,86866285,2330,2330,2330,2330,0
|
|
20241202,122400,86866285,2330,2330,2330,2330,0
|
|
20241202,122300,86866285,2330,2330,2330,2330,0
|
|
20241202,122200,86866285,2330,2330,2330,2330,0
|
|
20241202,122100,86866285,2330,2320,2330,2320,864
|
|
20241202,122000,84861775,2320,2320,2320,2320,0
|
|
20241202,121900,84861775,2320,2320,2320,2320,0
|
|
20241202,121800,84861775,2320,2320,2320,2320,904
|
|
20241202,121700,82764495,2320,2320,2320,2320,982
|
|
20241202,121600,80486255,2320,2320,2320,2320,0
|
|
20241202,121500,80486255,2320,2320,2320,2320,0
|
|
20241202,121400,80486255,2320,2320,2320,2320,0
|
|
20241202,121300,80486255,2320,2330,2330,2320,241
|
|
20241202,121200,79927125,2330,2330,2330,2330,0
|
|
20241202,121100,79927125,2330,2330,2330,2330,0
|
|
20241202,121000,79927125,2330,2330,2330,2330,0
|
|
20241202,120900,79927125,2330,2330,2330,2330,0
|
|
20241202,120800,79927125,2330,2330,2330,2330,0
|
|
20241202,120700,79927125,2330,2330,2330,2330,4
|
|
20241202,120600,79917805,2330,2330,2330,2330,0
|
|
20241202,120500,79917805,2330,2330,2330,2330,0
|
|
20241202,120400,79917805,2330,2330,2330,2330,0
|
|
20241202,120300,79917805,2330,2330,2330,2330,1
|
|
20241202,120200,79915475,2330,2330,2330,2330,1
|
|
20241202,120100,79913145,2330,2330,2330,2330,0
|
|
20241202,120000,79913145,2330,2330,2330,2330,0
|
|
20241202,115900,79913145,2330,2330,2330,2330,0
|
|
20241202,115800,79913145,2330,2330,2330,2330,0
|
|
20241202,115700,79913145,2330,2330,2330,2330,0
|
|
20241202,115600,79913145,2330,2330,2330,2330,0
|
|
20241202,115500,79913145,2330,2330,2330,2330,0
|
|
20241202,115400,79913145,2330,2330,2330,2330,0
|
|
20241202,115300,79913145,2330,2330,2330,2330,0
|
|
20241202,115200,79913145,2330,2330,2330,2330,0
|
|
20241202,115100,79913145,2330,2330,2330,2330,0
|
|
20241202,115000,79913145,2330,2330,2330,2330,0
|
|
20241202,114900,79913145,2330,2330,2330,2330,0
|
|
20241202,114800,79913145,2330,2330,2330,2330,0
|
|
20241202,114700,79913145,2330,2330,2330,2330,0
|
|
20241202,114600,79913145,2330,2330,2330,2330,0
|
|
20241202,114500,79913145,2330,2330,2330,2330,0
|
|
20241202,114400,79913145,2330,2330,2330,2330,0
|
|
20241202,114300,79913145,2330,2330,2330,2330,0
|
|
20241202,114200,79913145,2330,2330,2330,2330,0
|
|
20241202,114100,79913145,2330,2330,2330,2330,0
|
|
20241202,114000,79913145,2330,2330,2330,2330,0
|
|
20241202,113900,79913145,2330,2330,2330,2330,0
|
|
20241202,113800,79913145,2330,2330,2330,2330,0
|
|
20241202,113700,79913145,2330,2330,2330,2330,0
|
|
20241202,113600,79913145,2330,2330,2330,2330,0
|
|
20241202,113500,79913145,2330,2330,2330,2330,0
|
|
20241202,113400,79913145,2330,2330,2330,2330,0
|
|
20241202,113300,79913145,2330,2330,2330,2330,0
|
|
20241202,113200,79913145,2330,2330,2330,2330,0
|
|
20241202,113100,79913145,2330,2330,2330,2330,0
|
|
20241202,113000,79913145,2330,2330,2330,2330,0
|
|
20241202,112900,79913145,2330,2330,2330,2330,20
|
|
20241202,112800,79866545,2330,2330,2330,2330,1
|
|
20241202,112700,79864215,2320,2320,2320,2320,0
|
|
20241202,112600,79864215,2320,2320,2320,2320,0
|
|
20241202,112500,79864215,2320,2320,2320,2320,445
|
|
20241202,112400,78831815,2325,2325,2325,2325,0
|
|
20241202,112300,78831815,2325,2325,2325,2325,0
|
|
20241202,112200,78831815,2325,2325,2325,2325,0
|
|
20241202,112100,78831815,2325,2325,2325,2325,0
|
|
20241202,112000,78831815,2325,2325,2325,2325,0
|
|
20241202,111900,78831815,2325,2325,2325,2325,0
|
|
20241202,111800,78831815,2325,2325,2325,2325,0
|
|
20241202,111700,78831815,2325,2325,2325,2325,0
|
|
20241202,111600,78831815,2325,2325,2325,2325,1
|
|
20241202,111500,78829490,2325,2325,2325,2325,0
|
|
20241202,111400,78829490,2325,2325,2325,2325,20
|
|
20241202,111300,78782990,2325,2325,2325,2325,0
|
|
20241202,111200,78782990,2325,2325,2325,2325,2
|
|
20241202,111100,78778340,2320,2320,2320,2320,0
|
|
20241202,111000,78778340,2320,2320,2320,2320,0
|
|
20241202,110900,78778340,2320,2320,2320,2320,0
|
|
20241202,110800,78778340,2320,2320,2320,2320,0
|
|
20241202,110700,78778340,2320,2320,2320,2320,0
|
|
20241202,110600,78778340,2320,2320,2320,2320,0
|
|
20241202,110500,78778340,2320,2320,2320,2320,0
|
|
20241202,110400,78778340,2320,2320,2320,2320,0
|
|
20241202,110300,78778340,2320,2320,2320,2320,0
|
|
20241202,110200,78778340,2320,2320,2320,2320,0
|
|
20241202,110100,78778340,2320,2320,2320,2320,0
|
|
20241202,110000,78778340,2320,2320,2320,2320,0
|
|
20241202,105900,78778340,2320,2320,2320,2320,0
|
|
20241202,105800,78778340,2320,2320,2320,2320,0
|
|
20241202,105700,78778340,2320,2320,2320,2320,0
|
|
20241202,105600,78778340,2320,2325,2325,2320,1000
|
|
20241202,105500,76458295,2325,2325,2325,2325,0
|
|
20241202,105400,76458295,2325,2325,2325,2325,417
|
|
20241202,105300,75488770,2325,2325,2325,2325,161
|
|
20241202,105200,75114445,2325,2325,2325,2325,0
|
|
20241202,105100,75114445,2325,2325,2325,2325,1
|
|
20241202,105000,75112120,2325,2325,2325,2325,20
|
|
20241202,104900,75065620,2320,2320,2320,2320,0
|
|
20241202,104800,75065620,2320,2320,2320,2320,0
|
|
20241202,104700,75065620,2320,2320,2320,2320,1000
|
|
20241202,104600,72745620,2325,2325,2325,2325,200
|
|
20241202,104500,72280620,2325,2325,2325,2325,0
|
|
20241202,104400,72280620,2325,2325,2325,2325,0
|
|
20241202,104300,72280620,2325,2325,2325,2325,0
|
|
20241202,104200,72280620,2325,2325,2325,2325,0
|
|
20241202,104100,72280620,2325,2325,2325,2325,33
|
|
20241202,104000,72203895,2325,2325,2325,2325,0
|
|
20241202,103900,72203895,2325,2325,2325,2325,0
|
|
20241202,103800,72203895,2325,2325,2325,2325,1
|
|
20241202,103700,72201570,2325,2325,2325,2325,0
|
|
20241202,103600,72201570,2325,2325,2325,2325,0
|
|
20241202,103500,72201570,2325,2325,2325,2325,0
|
|
20241202,103400,72201570,2325,2325,2325,2325,0
|
|
20241202,103300,72201570,2325,2325,2325,2325,100
|
|
20241202,103200,71969070,2325,2325,2325,2325,0
|
|
20241202,103100,71969070,2325,2325,2325,2325,0
|
|
20241202,103000,71969070,2325,2325,2325,2325,0
|
|
20241202,102900,71969070,2325,2325,2325,2325,0
|
|
20241202,102800,71969070,2325,2320,2325,2320,6
|
|
20241202,102700,71955130,2320,2320,2320,2320,0
|
|
20241202,102600,71955130,2320,2320,2320,2320,50
|
|
20241202,102500,71839130,2320,2320,2320,2320,50
|
|
20241202,102400,71723130,2320,2320,2320,2320,348
|
|
20241202,102300,70915770,2325,2325,2325,2325,0
|
|
20241202,102200,70915770,2325,2325,2325,2325,0
|
|
20241202,102100,70915770,2325,2325,2325,2325,13
|
|
20241202,102000,70885545,2325,2325,2325,2325,0
|
|
20241202,101900,70885545,2325,2325,2325,2325,3
|
|
20241202,101800,70878570,2320,2320,2320,2320,0
|
|
20241202,101700,70878570,2320,2320,2320,2320,0
|
|
20241202,101600,70878570,2320,2320,2320,2320,0
|
|
20241202,101500,70878570,2320,2320,2320,2320,30
|
|
20241202,101400,70808970,2325,2325,2325,2325,1
|
|
20241202,101300,70806645,2325,2325,2325,2325,3
|
|
20241202,101200,70799670,2325,2325,2325,2325,2
|
|
20241202,101100,70795020,2325,2325,2325,2325,10
|
|
20241202,101000,70771770,2325,2325,2325,2325,112
|
|
20241202,100900,70511370,2330,2330,2330,2330,0
|
|
20241202,100800,70511370,2330,2330,2330,2330,1
|
|
20241202,100700,70509040,2330,2330,2330,2330,0
|
|
20241202,100600,70509040,2330,2330,2330,2330,17
|
|
20241202,100500,70469430,2330,2330,2330,2330,3
|
|
20241202,100400,70462440,2325,2325,2325,2325,209
|
|
20241202,100300,69976515,2330,2330,2330,2330,2001
|
|
20241202,100200,65314185,2330,2330,2330,2330,1
|
|
20241202,100100,65311855,2330,2330,2330,2330,50
|
|
20241202,100000,65195355,2330,2330,2330,2330,8
|
|
20241202,095900,65176715,2330,2330,2330,2330,230
|
|
20241202,095800,64640815,2335,2335,2335,2335,2
|
|
20241202,095700,64636145,2335,2335,2335,2335,0
|
|
20241202,095600,64636145,2335,2340,2340,2335,11
|
|
20241202,095500,64610410,2340,2340,2340,2340,1
|
|
20241202,095400,64608070,2340,2340,2340,2340,0
|
|
20241202,095300,64608070,2340,2340,2340,2340,4
|
|
20241202,095200,64598710,2340,2340,2340,2340,3
|
|
20241202,095100,64591690,2320,2335,2335,2320,304
|
|
20241202,095000,63885425,2335,2335,2335,2335,1212
|
|
20241202,094900,61055405,2335,2340,2340,2310,12813
|
|
20241202,094800,31316340,2355,2355,2355,2355,0
|
|
20241202,094700,31316340,2355,2340,2355,2340,3
|
|
20241202,094600,31309305,2355,2355,2355,2355,0
|
|
20241202,094500,31309305,2355,2355,2355,2355,0
|
|
20241202,094400,31309305,2355,2355,2355,2355,0
|
|
20241202,094300,31309305,2355,2355,2355,2355,0
|
|
20241202,094200,31309305,2355,2355,2355,2355,0
|
|
20241202,094100,31309305,2355,2355,2355,2355,0
|
|
20241202,094000,31309305,2355,2355,2355,2355,0
|
|
20241202,093900,31309305,2355,2355,2355,2355,0
|
|
20241202,093800,31309305,2355,2355,2355,2355,0
|
|
20241202,093700,31309305,2355,2355,2355,2355,1
|
|
20241202,093600,31306950,2355,2355,2355,2355,50
|
|
20241202,093500,31189200,2355,2355,2355,2355,4
|
|
20241202,093400,31179780,2340,2340,2340,2340,75
|
|
20241202,093300,31004280,2355,2355,2355,2355,0
|
|
20241202,093200,31004280,2355,2355,2355,2355,0
|
|
20241202,093100,31004280,2355,2355,2355,2355,0
|
|
20241202,093000,31004280,2355,2345,2355,2345,15
|
|
20241202,092900,30969065,2355,2355,2355,2355,0
|
|
20241202,092800,30969065,2355,2355,2355,2355,0
|
|
20241202,092700,30969065,2355,2355,2355,2355,403
|
|
20241202,092600,30020000,2360,2360,2360,2360,4
|
|
20241202,092500,30010560,2360,2345,2360,2315,6203
|
|
20241202,092400,15554550,2360,2360,2360,2360,0
|
|
20241202,092300,15554550,2360,2360,2360,2360,0
|
|
20241202,092200,15554550,2360,2360,2360,2360,0
|
|
20241202,092100,15554550,2360,2360,2360,2360,0
|
|
20241202,092000,15554550,2360,2360,2360,2360,0
|
|
20241202,091900,15554550,2360,2350,2360,2350,16
|
|
20241202,091800,15516900,2360,2360,2360,2360,0
|
|
20241202,091700,15516900,2360,2360,2360,2360,4
|
|
20241202,091600,15507460,2335,2350,2350,2335,1750
|
|
20241202,091500,11404175,2360,2360,2360,2360,0
|
|
20241202,091400,11404175,2360,2360,2360,2360,117
|
|
20241202,091300,11128055,2360,2360,2360,2360,0
|
|
20241202,091200,11128055,2360,2360,2360,2360,100
|
|
20241202,091100,10892055,2360,2360,2360,2360,0
|
|
20241202,091000,10892055,2360,2360,2360,2360,0
|
|
20241202,090900,10892055,2360,2360,2360,2360,5
|
|
20241202,090800,10880255,2360,2360,2360,2360,21
|
|
20241202,090700,10830695,2360,2360,2360,2360,1
|
|
20241202,090600,10828335,2360,2360,2360,2355,266
|
|
20241202,090500,10201855,2360,2360,2365,2360,9
|
|
20241202,090400,10180610,2355,2355,2355,2355,15
|
|
20241202,090300,10145285,2370,2370,2370,2370,11
|
|
20241202,090200,10119215,2365,2365,2365,2365,4009
|
|
20241202,090100,637930,2365,2365,2365,2365,1
|
|
20241202,090000,635565,2355,2355,2365,2355,269
|