650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194700,32524810,2355,2355,2355,2355,818
|
|
20241112,194600,32524810,2355,2355,2355,2355,0
|
|
20241112,194500,32524810,2355,2355,2355,2355,0
|
|
20241112,194400,32524810,2355,2355,2355,2355,0
|
|
20241112,194300,32524810,2355,2355,2355,2355,0
|
|
20241112,194200,32524810,2355,2355,2355,2355,0
|
|
20241112,194100,32524810,2355,2355,2355,2355,0
|
|
20241112,194000,32524810,2355,2355,2355,2355,0
|
|
20241112,193900,32524810,2355,2355,2355,2355,0
|
|
20241112,193800,32524810,2355,2355,2355,2355,0
|
|
20241112,193700,32524810,2355,2355,2355,2355,0
|
|
20241112,193600,32524810,2355,2355,2355,2355,0
|
|
20241112,193500,32524810,2355,2355,2355,2355,0
|
|
20241112,193400,32524810,2355,2355,2355,2355,0
|
|
20241112,193300,32524810,2355,2355,2355,2355,0
|
|
20241112,193200,32524810,2355,2355,2355,2355,0
|
|
20241112,193100,32524810,2355,2355,2355,2355,0
|
|
20241112,193000,32524810,2355,2355,2355,2355,0
|
|
20241112,192900,32524810,2355,2355,2355,2355,0
|
|
20241112,192800,32524810,2355,2355,2355,2355,0
|
|
20241112,192700,32524810,2355,2355,2355,2355,0
|
|
20241112,192600,32524810,2355,2355,2355,2355,0
|
|
20241112,192500,32524810,2355,2355,2355,2355,0
|
|
20241112,192400,32524810,2355,2355,2355,2355,0
|
|
20241112,192300,32524810,2355,2355,2355,2355,0
|
|
20241112,192200,32524810,2355,2355,2355,2355,0
|
|
20241112,192100,32524810,2355,2355,2355,2355,0
|
|
20241112,192000,32524810,2355,2355,2355,2355,0
|
|
20241112,191900,32524810,2355,2355,2355,2355,0
|
|
20241112,191800,32524810,2355,2355,2355,2355,0
|
|
20241112,191700,32524810,2355,2355,2355,2355,818
|
|
20241112,191600,32524810,2355,2355,2355,2355,0
|
|
20241112,191500,32524810,2355,2355,2355,2355,0
|
|
20241112,191400,32524810,2355,2355,2355,2355,0
|
|
20241112,191300,32524810,2355,2355,2355,2355,0
|
|
20241112,191200,32524810,2355,2355,2355,2355,0
|
|
20241112,191100,32524810,2355,2355,2355,2355,0
|
|
20241112,191000,32524810,2355,2355,2355,2355,0
|
|
20241112,190900,32524810,2355,2355,2355,2355,0
|
|
20241112,190800,32524810,2355,2355,2355,2355,0
|
|
20241112,190700,32524810,2355,2355,2355,2355,0
|
|
20241112,190600,32524810,2355,2355,2355,2355,0
|
|
20241112,190500,32524810,2355,2355,2355,2355,0
|
|
20241112,190400,32524810,2355,2355,2355,2355,0
|
|
20241112,190300,32524810,2355,2355,2355,2355,0
|
|
20241112,190200,32524810,2355,2355,2355,2355,0
|
|
20241112,190100,32524810,2355,2355,2355,2355,0
|
|
20241112,190000,32524810,2355,2355,2355,2355,0
|
|
20241112,185900,32524810,2355,2355,2355,2355,0
|
|
20241112,185800,32524810,2355,2355,2355,2355,0
|
|
20241112,185700,32524810,2355,2355,2355,2355,0
|
|
20241112,185600,32524810,2355,2355,2355,2355,0
|
|
20241112,185500,32524810,2355,2355,2355,2355,0
|
|
20241112,185400,32524810,2355,2355,2355,2355,0
|
|
20241112,185300,32524810,2355,2355,2355,2355,0
|
|
20241112,185200,32524810,2355,2355,2355,2355,0
|
|
20241112,185100,32524810,2355,2355,2355,2355,0
|
|
20241112,185000,32524810,2355,2355,2355,2355,0
|
|
20241112,184900,32524810,2355,2355,2355,2355,0
|
|
20241112,184800,32524810,2355,2355,2355,2355,0
|
|
20241112,184700,32524810,2355,2355,2355,2355,818
|
|
20241112,184600,32524810,2355,2355,2355,2355,0
|
|
20241112,184500,32524810,2355,2355,2355,2355,0
|
|
20241112,184400,32524810,2355,2355,2355,2355,0
|
|
20241112,184300,32524810,2355,2355,2355,2355,0
|
|
20241112,184200,32524810,2355,2355,2355,2355,0
|
|
20241112,184100,32524810,2355,2355,2355,2355,0
|
|
20241112,184000,32524810,2355,2355,2355,2355,0
|
|
20241112,183900,32524810,2355,2355,2355,2355,0
|
|
20241112,183800,32524810,2355,2355,2355,2355,0
|
|
20241112,183700,32524810,2355,2355,2355,2355,0
|
|
20241112,183600,32524810,2355,2355,2355,2355,0
|
|
20241112,183500,32524810,2355,2355,2355,2355,0
|
|
20241112,183400,32524810,2355,2355,2355,2355,0
|
|
20241112,183300,32524810,2355,2355,2355,2355,0
|
|
20241112,183200,32524810,2355,2355,2355,2355,0
|
|
20241112,183100,32524810,2355,2355,2355,2355,0
|
|
20241112,183000,32524810,2355,2355,2355,2355,0
|
|
20241112,182900,32524810,2355,2355,2355,2355,0
|
|
20241112,182800,32524810,2355,2355,2355,2355,0
|
|
20241112,182700,32524810,2355,2355,2355,2355,0
|
|
20241112,182600,32524810,2355,2355,2355,2355,0
|
|
20241112,182500,32524810,2355,2355,2355,2355,0
|
|
20241112,182400,32524810,2355,2355,2355,2355,0
|
|
20241112,182300,32524810,2355,2355,2355,2355,0
|
|
20241112,182200,32524810,2355,2355,2355,2355,0
|
|
20241112,182100,32524810,2355,2355,2355,2355,0
|
|
20241112,182000,32524810,2355,2355,2355,2355,0
|
|
20241112,181900,32524810,2355,2355,2355,2355,0
|
|
20241112,181800,32524810,2355,2355,2355,2355,0
|
|
20241112,181700,32524810,2355,2355,2355,2355,818
|
|
20241112,181600,32524810,2355,2355,2355,2355,0
|
|
20241112,181500,32524810,2355,2355,2355,2355,0
|
|
20241112,181400,32524810,2355,2355,2355,2355,0
|
|
20241112,181300,32524810,2355,2355,2355,2355,0
|
|
20241112,181200,32524810,2355,2355,2355,2355,0
|
|
20241112,181100,32524810,2355,2355,2355,2355,0
|
|
20241112,181000,32524810,2355,2355,2355,2355,0
|
|
20241112,180900,32524810,2355,2355,2355,2355,0
|
|
20241112,180800,32524810,2355,2355,2355,2355,0
|
|
20241112,180700,32524810,2355,2355,2355,2355,0
|
|
20241112,180600,32524810,2355,2355,2355,2355,0
|
|
20241112,180500,32524810,2355,2355,2355,2355,0
|
|
20241112,180400,32524810,2355,2355,2355,2355,0
|
|
20241112,180300,32524810,2355,2355,2355,2355,0
|
|
20241112,180200,32524810,2355,2355,2355,2355,0
|
|
20241112,180100,32524810,2355,2355,2355,2355,0
|
|
20241112,180000,32524810,2355,2355,2355,2355,0
|
|
20241112,175900,32524810,2355,2355,2355,2355,0
|
|
20241112,175800,32524810,2355,2355,2355,2355,0
|
|
20241112,175700,32524810,2355,2355,2355,2355,0
|
|
20241112,175600,32524810,2355,2355,2355,2355,0
|
|
20241112,175500,32524810,2355,2355,2355,2355,0
|
|
20241112,175400,32524810,2355,2355,2355,2355,0
|
|
20241112,175300,32524810,2355,2355,2355,2355,0
|
|
20241112,175200,32524810,2355,2355,2355,2355,0
|
|
20241112,175100,32524810,2355,2355,2355,2355,0
|
|
20241112,175000,32524810,2355,2355,2355,2355,0
|
|
20241112,174900,32524810,2355,2355,2355,2355,0
|
|
20241112,174800,32524810,2355,2355,2355,2355,0
|
|
20241112,174700,32524810,2355,2355,2355,2355,818
|
|
20241112,174600,32524810,2355,2355,2355,2355,0
|
|
20241112,174500,32524810,2355,2355,2355,2355,0
|
|
20241112,174400,32524810,2355,2355,2355,2355,0
|
|
20241112,174300,32524810,2355,2355,2355,2355,0
|
|
20241112,174200,32524810,2355,2355,2355,2355,0
|
|
20241112,174100,32524810,2355,2355,2355,2355,0
|
|
20241112,174000,32524810,2355,2355,2355,2355,0
|
|
20241112,173900,32524810,2355,2355,2355,2355,0
|
|
20241112,173800,32524810,2355,2355,2355,2355,0
|
|
20241112,173700,32524810,2355,2355,2355,2355,0
|
|
20241112,173600,32524810,2355,2355,2355,2355,0
|
|
20241112,173500,32524810,2355,2355,2355,2355,0
|
|
20241112,173400,32524810,2355,2355,2355,2355,0
|
|
20241112,173300,32524810,2355,2355,2355,2355,0
|
|
20241112,173200,32524810,2355,2355,2355,2355,0
|
|
20241112,173100,32524810,2355,2355,2355,2355,0
|
|
20241112,173000,32524810,2355,2355,2355,2355,0
|
|
20241112,172900,32524810,2355,2355,2355,2355,0
|
|
20241112,172800,32524810,2355,2355,2355,2355,0
|
|
20241112,172700,32524810,2355,2355,2355,2355,0
|
|
20241112,172600,32524810,2355,2355,2355,2355,0
|
|
20241112,172500,32524810,2355,2355,2355,2355,0
|
|
20241112,172400,32524810,2355,2355,2355,2355,0
|
|
20241112,172300,32524810,2355,2355,2355,2355,0
|
|
20241112,172200,32524810,2355,2355,2355,2355,0
|
|
20241112,172100,32524810,2355,2355,2355,2355,0
|
|
20241112,172000,32524810,2355,2355,2355,2355,0
|
|
20241112,171900,32524810,2355,2355,2355,2355,0
|
|
20241112,171800,32524810,2355,2355,2355,2355,0
|
|
20241112,171700,32524810,2355,2355,2355,2355,818
|
|
20241112,171600,32524810,2355,2355,2355,2355,0
|
|
20241112,171500,32524810,2355,2355,2355,2355,0
|
|
20241112,171400,32524810,2355,2355,2355,2355,0
|
|
20241112,171300,32524810,2355,2355,2355,2355,0
|
|
20241112,171200,32524810,2355,2355,2355,2355,0
|
|
20241112,171100,32524810,2355,2355,2355,2355,0
|
|
20241112,171000,32524810,2355,2355,2355,2355,0
|
|
20241112,170900,32524810,2355,2355,2355,2355,0
|
|
20241112,170800,32524810,2355,2355,2355,2355,0
|
|
20241112,170700,32524810,2355,2355,2355,2355,0
|
|
20241112,170600,32524810,2355,2355,2355,2355,0
|
|
20241112,170500,32524810,2355,2355,2355,2355,0
|
|
20241112,170400,32524810,2355,2355,2355,2355,0
|
|
20241112,170300,32524810,2355,2355,2355,2355,0
|
|
20241112,170200,32524810,2355,2355,2355,2355,0
|
|
20241112,170100,32524810,2355,2355,2355,2355,0
|
|
20241112,170000,32524810,2355,2355,2355,2355,0
|
|
20241112,165900,32524810,2355,2355,2355,2355,0
|
|
20241112,165800,32524810,2355,2355,2355,2355,0
|
|
20241112,165700,32524810,2355,2355,2355,2355,0
|
|
20241112,165600,32524810,2355,2355,2355,2355,0
|
|
20241112,165500,32524810,2355,2355,2355,2355,0
|
|
20241112,165400,32524810,2355,2355,2355,2355,0
|
|
20241112,165300,32524810,2355,2355,2355,2355,0
|
|
20241112,165200,32524810,2355,2355,2355,2355,0
|
|
20241112,165100,32524810,2355,2355,2355,2355,0
|
|
20241112,165000,32524810,2355,2355,2355,2355,0
|
|
20241112,164900,32524810,2355,2355,2355,2355,0
|
|
20241112,164800,32524810,2355,2355,2355,2355,0
|
|
20241112,164700,32524810,2355,2355,2355,2355,818
|
|
20241112,164600,32524810,2355,2355,2355,2355,0
|
|
20241112,164500,32524810,2355,2355,2355,2355,0
|
|
20241112,164400,32524810,2355,2355,2355,2355,0
|
|
20241112,164300,32524810,2355,2355,2355,2355,0
|
|
20241112,164200,32524810,2355,2355,2355,2355,0
|
|
20241112,164100,32524810,2355,2355,2355,2355,0
|
|
20241112,164000,32524810,2355,2355,2355,2355,0
|
|
20241112,163900,32524810,2355,2355,2355,2355,0
|
|
20241112,163800,32524810,2355,2355,2355,2355,0
|
|
20241112,163700,32524810,2355,2355,2355,2355,0
|
|
20241112,163600,32524810,2355,2355,2355,2355,0
|
|
20241112,163500,32524810,2355,2355,2355,2355,0
|
|
20241112,163400,32524810,2355,2355,2355,2355,0
|
|
20241112,163300,32524810,2355,2355,2355,2355,0
|
|
20241112,163200,32524810,2355,2355,2355,2355,0
|
|
20241112,163100,32524810,2355,2355,2355,2355,0
|
|
20241112,163000,32524810,2355,2355,2355,2355,0
|
|
20241112,162900,32524810,2355,2355,2355,2355,0
|
|
20241112,162800,32524810,2355,2355,2355,2355,0
|
|
20241112,162700,32524810,2355,2355,2355,2355,0
|
|
20241112,162600,32524810,2355,2355,2355,2355,0
|
|
20241112,162500,32524810,2355,2355,2355,2355,0
|
|
20241112,162400,32524810,2355,2355,2355,2355,0
|
|
20241112,162300,32524810,2355,2355,2355,2355,0
|
|
20241112,162200,32524810,2355,2355,2355,2355,0
|
|
20241112,162100,32524810,2355,2355,2355,2355,0
|
|
20241112,162000,32524810,2355,2355,2355,2355,0
|
|
20241112,161900,32524810,2355,2355,2355,2355,0
|
|
20241112,161800,32524810,2355,2355,2355,2355,0
|
|
20241112,161700,32524810,2355,2355,2355,2355,818
|
|
20241112,161600,32524810,2355,2355,2355,2355,0
|
|
20241112,161500,32524810,2355,2355,2355,2355,0
|
|
20241112,161400,32524810,2355,2355,2355,2355,0
|
|
20241112,161300,32524810,2355,2355,2355,2355,0
|
|
20241112,161200,32524810,2355,2355,2355,2355,0
|
|
20241112,161100,32524810,2355,2355,2355,2355,0
|
|
20241112,161000,32524810,2355,2355,2355,2355,0
|
|
20241112,160900,32524810,2355,2355,2355,2355,0
|
|
20241112,160800,32524810,2355,2355,2355,2355,0
|
|
20241112,160700,32524810,2355,2355,2355,2355,0
|
|
20241112,160600,32524810,2355,2355,2355,2355,0
|
|
20241112,160500,32524810,2355,2355,2355,2355,0
|
|
20241112,160400,32524810,2355,2355,2355,2355,0
|
|
20241112,160300,32524810,2355,2355,2355,2355,0
|
|
20241112,160200,32524810,2355,2355,2355,2355,0
|
|
20241112,160100,32524810,2355,2355,2355,2355,0
|
|
20241112,160000,32524810,2355,2355,2355,2355,0
|
|
20241112,155900,32524810,2355,2355,2355,2355,0
|
|
20241112,155800,32524810,2355,2355,2355,2355,0
|
|
20241112,155700,32524810,2355,2355,2355,2355,0
|
|
20241112,155600,32524810,2355,2355,2355,2355,0
|
|
20241112,155500,32524810,2355,2355,2355,2355,0
|
|
20241112,155400,32524810,2355,2355,2355,2355,0
|
|
20241112,155300,32524810,2355,2355,2355,2355,0
|
|
20241112,155200,32524810,2355,2355,2355,2355,0
|
|
20241112,155100,32524810,2355,2355,2355,2355,0
|
|
20241112,155000,32524810,2355,2355,2355,2355,0
|
|
20241112,154900,32524810,2355,2355,2355,2355,0
|
|
20241112,154800,32524810,2355,2355,2355,2355,0
|
|
20241112,154700,32524810,2355,2355,2355,2355,818
|
|
20241112,154600,32524810,2355,2355,2355,2355,0
|
|
20241112,154500,32524810,2355,2355,2355,2355,0
|
|
20241112,154400,32524810,2355,2355,2355,2355,0
|
|
20241112,154300,32524810,2355,2355,2355,2355,0
|
|
20241112,154200,32524810,2355,2355,2355,2355,0
|
|
20241112,154100,32524810,2355,2355,2355,2355,0
|
|
20241112,154000,32524810,2355,2355,2355,2355,0
|
|
20241112,153900,32524810,2355,2355,2355,2355,0
|
|
20241112,153800,32524810,2355,2355,2355,2355,0
|
|
20241112,153700,32524810,2355,2355,2355,2355,0
|
|
20241112,153600,32524810,2355,2355,2355,2355,0
|
|
20241112,153500,32524810,2355,2355,2355,2355,0
|
|
20241112,153400,32524810,2355,2355,2355,2355,0
|
|
20241112,153300,32524810,2355,2355,2355,2355,0
|
|
20241112,153200,32524810,2355,2355,2355,2355,0
|
|
20241112,153100,32524810,2355,2355,2355,2355,0
|
|
20241112,153000,32524810,2355,2355,2355,2355,818
|
|
20241112,152900,30598420,2375,2375,2375,2375,0
|
|
20241112,152800,30598420,2375,2375,2375,2375,0
|
|
20241112,152700,30598420,2375,2375,2375,2375,0
|
|
20241112,152600,30598420,2375,2375,2375,2375,0
|
|
20241112,152500,30598420,2375,2375,2375,2375,0
|
|
20241112,152400,30598420,2375,2375,2375,2375,0
|
|
20241112,152300,30598420,2375,2375,2375,2375,0
|
|
20241112,152200,30598420,2375,2375,2375,2375,0
|
|
20241112,152100,30598420,2375,2375,2375,2375,0
|
|
20241112,152000,30598420,2375,2375,2375,2375,0
|
|
20241112,151900,30598420,2375,2375,2375,2375,0
|
|
20241112,151800,30598420,2375,2375,2375,2375,0
|
|
20241112,151700,30598420,2375,2375,2375,2375,445
|
|
20241112,151600,29541545,2375,2375,2375,2375,0
|
|
20241112,151500,29541545,2375,2375,2375,2375,0
|
|
20241112,151400,29541545,2375,2375,2375,2375,0
|
|
20241112,151300,29541545,2375,2375,2375,2375,0
|
|
20241112,151200,29541545,2375,2365,2375,2365,2
|
|
20241112,151100,29536805,2365,2365,2365,2365,412
|
|
20241112,151000,28562425,2365,2370,2370,2365,16
|
|
20241112,150900,28524555,2370,2370,2370,2370,0
|
|
20241112,150800,28524555,2370,2370,2370,2370,0
|
|
20241112,150700,28524555,2370,2370,2370,2370,0
|
|
20241112,150600,28524555,2370,2370,2370,2370,0
|
|
20241112,150500,28524555,2370,2370,2370,2370,0
|
|
20241112,150400,28524555,2370,2370,2370,2370,0
|
|
20241112,150300,28524555,2370,2370,2370,2370,0
|
|
20241112,150200,28524555,2370,2370,2370,2370,0
|
|
20241112,150100,28524555,2370,2370,2370,2370,0
|
|
20241112,150000,28524555,2370,2370,2370,2370,0
|
|
20241112,145900,28524555,2370,2370,2370,2370,0
|
|
20241112,145800,28524555,2370,2370,2370,2370,0
|
|
20241112,145700,28524555,2370,2370,2370,2370,3
|
|
20241112,145600,28517445,2370,2370,2370,2370,0
|
|
20241112,145500,28517445,2370,2370,2370,2370,0
|
|
20241112,145400,28517445,2370,2370,2370,2370,0
|
|
20241112,145300,28517445,2370,2370,2370,2370,0
|
|
20241112,145200,28517445,2370,2370,2370,2370,0
|
|
20241112,145100,28517445,2370,2370,2370,2370,0
|
|
20241112,145000,28517445,2370,2370,2370,2370,0
|
|
20241112,144900,28517445,2370,2370,2370,2370,0
|
|
20241112,144800,28517445,2370,2370,2370,2370,0
|
|
20241112,144700,28517445,2370,2370,2370,2370,0
|
|
20241112,144600,28517445,2370,2370,2370,2370,0
|
|
20241112,144500,28517445,2370,2370,2370,2370,0
|
|
20241112,144400,28517445,2370,2370,2370,2370,0
|
|
20241112,144300,28517445,2370,2370,2370,2370,0
|
|
20241112,144200,28517445,2370,2370,2370,2370,0
|
|
20241112,144100,28517445,2370,2370,2370,2370,0
|
|
20241112,144000,28517445,2370,2370,2370,2370,0
|
|
20241112,143900,28517445,2370,2370,2370,2370,0
|
|
20241112,143800,28517445,2370,2370,2370,2370,0
|
|
20241112,143700,28517445,2370,2370,2370,2370,1
|
|
20241112,143600,28515075,2365,2365,2365,2365,0
|
|
20241112,143500,28515075,2365,2365,2365,2365,1
|
|
20241112,143400,28512710,2365,2365,2365,2365,0
|
|
20241112,143300,28512710,2365,2365,2365,2365,0
|
|
20241112,143200,28512710,2365,2365,2365,2365,0
|
|
20241112,143100,28512710,2365,2365,2365,2365,0
|
|
20241112,143000,28512710,2365,2365,2365,2365,12
|
|
20241112,142900,28484330,2375,2365,2375,2365,24
|
|
20241112,142800,28427450,2370,2360,2370,2360,682
|
|
20241112,142700,26811575,2360,2365,2365,2360,507
|
|
20241112,142600,25612580,2360,2360,2360,2360,0
|
|
20241112,142500,25612580,2360,2360,2360,2360,0
|
|
20241112,142400,25612580,2360,2360,2360,2360,3
|
|
20241112,142300,25605500,2360,2360,2360,2360,0
|
|
20241112,142200,25605500,2360,2360,2360,2360,0
|
|
20241112,142100,25605500,2360,2360,2360,2360,12
|
|
20241112,142000,25577180,2360,2360,2360,2360,0
|
|
20241112,141900,25577180,2360,2360,2360,2360,0
|
|
20241112,141800,25577180,2360,2360,2360,2360,0
|
|
20241112,141700,25577180,2360,2360,2360,2360,12
|
|
20241112,141600,25548860,2360,2360,2360,2360,0
|
|
20241112,141500,25548860,2360,2360,2360,2360,0
|
|
20241112,141400,25548860,2360,2360,2360,2360,1
|
|
20241112,141300,25546500,2365,2365,2365,2365,0
|
|
20241112,141200,25546500,2365,2360,2365,2360,5
|
|
20241112,141100,25534695,2360,2360,2360,2360,2
|
|
20241112,141000,25529975,2360,2360,2360,2360,0
|
|
20241112,140900,25529975,2360,2360,2360,2360,0
|
|
20241112,140800,25529975,2360,2360,2360,2360,10
|
|
20241112,140700,25506375,2360,2360,2360,2360,0
|
|
20241112,140600,25506375,2360,2360,2360,2360,0
|
|
20241112,140500,25506375,2360,2360,2360,2360,0
|
|
20241112,140400,25506375,2360,2360,2360,2360,2
|
|
20241112,140300,25501655,2360,2360,2360,2360,0
|
|
20241112,140200,25501655,2360,2360,2360,2360,0
|
|
20241112,140100,25501655,2360,2360,2360,2360,10
|
|
20241112,140000,25478055,2360,2360,2360,2360,0
|
|
20241112,135900,25478055,2360,2360,2360,2360,0
|
|
20241112,135800,25478055,2360,2360,2360,2360,2
|
|
20241112,135700,25473335,2360,2360,2360,2360,0
|
|
20241112,135600,25473335,2360,2360,2360,2360,0
|
|
20241112,135500,25473335,2360,2360,2360,2360,10
|
|
20241112,135400,25449735,2360,2360,2360,2360,0
|
|
20241112,135300,25449735,2360,2360,2360,2360,0
|
|
20241112,135200,25449735,2360,2360,2360,2360,0
|
|
20241112,135100,25449735,2360,2360,2360,2360,2
|
|
20241112,135000,25445015,2360,2360,2360,2360,0
|
|
20241112,134900,25445015,2360,2360,2360,2360,0
|
|
20241112,134800,25445015,2360,2360,2360,2360,10
|
|
20241112,134700,25421415,2360,2360,2360,2360,0
|
|
20241112,134600,25421415,2360,2360,2360,2360,0
|
|
20241112,134500,25421415,2360,2360,2360,2360,10
|
|
20241112,134400,25397815,2360,2360,2360,2360,0
|
|
20241112,134300,25397815,2360,2360,2360,2360,0
|
|
20241112,134200,25397815,2360,2360,2360,2360,1
|
|
20241112,134100,25395455,2360,2360,2360,2360,2
|
|
20241112,134000,25390735,2360,2360,2360,2360,8
|
|
20241112,133900,25371855,2360,2360,2360,2360,50
|
|
20241112,133800,25253855,2355,2355,2355,2355,0
|
|
20241112,133700,25253855,2355,2355,2355,2355,10
|
|
20241112,133600,25230305,2355,2355,2355,2355,0
|
|
20241112,133500,25230305,2355,2355,2355,2355,0
|
|
20241112,133400,25230305,2355,2355,2355,2355,2
|
|
20241112,133300,25225595,2355,2355,2355,2355,0
|
|
20241112,133200,25225595,2355,2355,2355,2355,0
|
|
20241112,133100,25225595,2355,2355,2355,2355,0
|
|
20241112,133000,25225595,2355,2355,2355,2355,11
|
|
20241112,132900,25199690,2355,2355,2355,2355,0
|
|
20241112,132800,25199690,2355,2355,2355,2355,0
|
|
20241112,132700,25199690,2355,2355,2355,2355,3
|
|
20241112,132600,25192625,2360,2360,2360,2360,1
|
|
20241112,132500,25190265,2360,2360,2360,2360,0
|
|
20241112,132400,25190265,2360,2360,2360,2360,11
|
|
20241112,132300,25164305,2360,2360,2360,2360,0
|
|
20241112,132200,25164305,2360,2360,2360,2360,0
|
|
20241112,132100,25164305,2360,2360,2360,2360,3
|
|
20241112,132000,25157225,2360,2360,2360,2360,0
|
|
20241112,131900,25157225,2360,2360,2360,2360,0
|
|
20241112,131800,25157225,2360,2370,2370,2360,12
|
|
20241112,131700,25128895,2370,2370,2370,2370,0
|
|
20241112,131600,25128895,2370,2370,2370,2370,0
|
|
20241112,131500,25128895,2370,2370,2370,2370,0
|
|
20241112,131400,25128895,2370,2370,2370,2370,11
|
|
20241112,131300,25102825,2370,2385,2385,2370,803
|
|
20241112,131200,23191005,2390,2385,2405,2385,1115
|
|
20241112,131100,20525135,2395,2385,2395,2385,23
|
|
20241112,131000,20470200,2390,2395,2395,2390,80
|
|
20241112,130900,20278845,2395,2370,2395,2370,325
|
|
20241112,130800,19502845,2375,2375,2385,2375,15
|
|
20241112,130700,19467205,2370,2375,2375,2370,14
|
|
20241112,130600,19434015,2375,2370,2395,2370,104
|
|
20241112,130500,19186525,2365,2360,2365,2360,486
|
|
20241112,130400,18037140,2360,2360,2360,2360,1
|
|
20241112,130300,18034780,2360,2360,2360,2355,6
|
|
20241112,130200,18020625,2355,2360,2360,2355,24
|
|
20241112,130100,17964010,2355,2355,2355,2355,0
|
|
20241112,130000,17964010,2355,2355,2355,2355,0
|
|
20241112,125900,17964010,2355,2355,2355,2355,3
|
|
20241112,125800,17956945,2355,2355,2355,2355,0
|
|
20241112,125700,17956945,2355,2355,2355,2355,0
|
|
20241112,125600,17956945,2355,2355,2355,2355,12
|
|
20241112,125500,17928685,2355,2355,2355,2355,0
|
|
20241112,125400,17928685,2355,2355,2355,2355,0
|
|
20241112,125300,17928685,2355,2355,2355,2355,2
|
|
20241112,125200,17923975,2355,2355,2355,2355,0
|
|
20241112,125100,17923975,2355,2355,2355,2355,0
|
|
20241112,125000,17923975,2355,2355,2355,2355,10
|
|
20241112,124900,17900425,2360,2360,2360,2360,0
|
|
20241112,124800,17900425,2360,2360,2360,2360,0
|
|
20241112,124700,17900425,2360,2360,2360,2360,0
|
|
20241112,124600,17900425,2360,2360,2360,2360,0
|
|
20241112,124500,17900425,2360,2360,2360,2360,0
|
|
20241112,124400,17900425,2360,2360,2360,2360,0
|
|
20241112,124300,17900425,2360,2360,2360,2360,2
|
|
20241112,124200,17895705,2360,2360,2360,2360,0
|
|
20241112,124100,17895705,2360,2360,2360,2360,0
|
|
20241112,124000,17895705,2360,2360,2360,2360,0
|
|
20241112,123900,17895705,2360,2365,2365,2360,26
|
|
20241112,123800,17834240,2360,2360,2360,2360,0
|
|
20241112,123700,17834240,2360,2360,2360,2360,0
|
|
20241112,123600,17834240,2360,2360,2360,2360,1
|
|
20241112,123500,17831880,2360,2360,2360,2360,3
|
|
20241112,123400,17824800,2360,2360,2360,2360,10
|
|
20241112,123300,17801200,2365,2365,2365,2365,41
|
|
20241112,123200,17704235,2360,2360,2360,2360,0
|
|
20241112,123100,17704235,2360,2360,2360,2360,0
|
|
20241112,123000,17704235,2360,2360,2360,2360,0
|
|
20241112,122900,17704235,2360,2360,2360,2360,0
|
|
20241112,122800,17704235,2360,2360,2360,2360,0
|
|
20241112,122700,17704235,2360,2360,2360,2360,0
|
|
20241112,122600,17704235,2360,2360,2360,2360,0
|
|
20241112,122500,17704235,2360,2360,2360,2360,0
|
|
20241112,122400,17704235,2360,2360,2360,2360,0
|
|
20241112,122300,17704235,2360,2360,2360,2360,0
|
|
20241112,122200,17704235,2360,2360,2360,2360,0
|
|
20241112,122100,17704235,2360,2360,2360,2360,0
|
|
20241112,122000,17704235,2360,2360,2360,2360,0
|
|
20241112,121900,17704235,2360,2360,2360,2360,42
|
|
20241112,121800,17605115,2360,2365,2365,2360,39
|
|
20241112,121700,17513065,2365,2365,2365,2365,0
|
|
20241112,121600,17513065,2365,2365,2365,2365,0
|
|
20241112,121500,17513065,2365,2365,2365,2365,0
|
|
20241112,121400,17513065,2365,2365,2365,2365,0
|
|
20241112,121300,17513065,2365,2365,2365,2365,0
|
|
20241112,121200,17513065,2365,2365,2365,2365,1
|
|
20241112,121100,17510700,2365,2365,2365,2365,0
|
|
20241112,121000,17510700,2365,2365,2365,2365,0
|
|
20241112,120900,17510700,2365,2365,2365,2365,0
|
|
20241112,120800,17510700,2365,2365,2365,2365,0
|
|
20241112,120700,17510700,2365,2365,2365,2365,0
|
|
20241112,120600,17510700,2365,2365,2365,2365,0
|
|
20241112,120500,17510700,2365,2365,2365,2365,0
|
|
20241112,120400,17510700,2365,2365,2365,2365,18
|
|
20241112,120300,17468130,2370,2370,2370,2370,0
|
|
20241112,120200,17468130,2370,2370,2370,2370,0
|
|
20241112,120100,17468130,2370,2370,2370,2370,0
|
|
20241112,120000,17468130,2370,2370,2370,2370,0
|
|
20241112,115900,17468130,2370,2370,2370,2370,0
|
|
20241112,115800,17468130,2370,2380,2380,2370,14
|
|
20241112,115700,17434940,2390,2390,2390,2390,0
|
|
20241112,115600,17434940,2390,2390,2390,2390,0
|
|
20241112,115500,17434940,2390,2390,2390,2390,0
|
|
20241112,115400,17434940,2390,2405,2410,2390,954
|
|
20241112,115300,15149700,2405,2405,2405,2405,3
|
|
20241112,115200,15142485,2400,2390,2405,2390,102
|
|
20241112,115100,14898090,2390,2370,2390,2370,35
|
|
20241112,115000,14814870,2395,2365,2395,2365,646
|
|
20241112,114900,13287025,2360,2360,2360,2360,0
|
|
20241112,114800,13287025,2360,2360,2360,2360,54
|
|
20241112,114700,13159585,2360,2360,2360,2360,0
|
|
20241112,114600,13159585,2360,2360,2360,2360,0
|
|
20241112,114500,13159585,2360,2360,2360,2360,0
|
|
20241112,114400,13159585,2360,2360,2360,2360,0
|
|
20241112,114300,13159585,2360,2360,2360,2360,0
|
|
20241112,114200,13159585,2360,2360,2360,2360,0
|
|
20241112,114100,13159585,2360,2365,2365,2360,12
|
|
20241112,114000,13131260,2360,2360,2360,2360,0
|
|
20241112,113900,13131260,2360,2360,2360,2360,0
|
|
20241112,113800,13131260,2360,2360,2360,2360,0
|
|
20241112,113700,13131260,2360,2360,2360,2360,0
|
|
20241112,113600,13131260,2360,2360,2360,2360,0
|
|
20241112,113500,13131260,2360,2360,2360,2360,0
|
|
20241112,113400,13131260,2360,2360,2360,2360,0
|
|
20241112,113300,13131260,2360,2360,2360,2360,0
|
|
20241112,113200,13131260,2360,2360,2360,2360,0
|
|
20241112,113100,13131260,2360,2360,2360,2360,0
|
|
20241112,113000,13131260,2360,2360,2360,2360,0
|
|
20241112,112900,13131260,2360,2360,2360,2360,0
|
|
20241112,112800,13131260,2360,2360,2360,2360,0
|
|
20241112,112700,13131260,2360,2360,2360,2360,0
|
|
20241112,112600,13131260,2360,2360,2360,2360,0
|
|
20241112,112500,13131260,2360,2360,2360,2360,136
|
|
20241112,112400,12810300,2365,2365,2365,2365,0
|
|
20241112,112300,12810300,2365,2365,2365,2365,0
|
|
20241112,112200,12810300,2365,2365,2365,2365,0
|
|
20241112,112100,12810300,2365,2365,2365,2365,0
|
|
20241112,112000,12810300,2365,2365,2365,2365,0
|
|
20241112,111900,12810300,2365,2365,2365,2365,0
|
|
20241112,111800,12810300,2365,2365,2365,2365,0
|
|
20241112,111700,12810300,2365,2365,2365,2365,0
|
|
20241112,111600,12810300,2365,2365,2365,2365,0
|
|
20241112,111500,12810300,2365,2365,2365,2365,0
|
|
20241112,111400,12810300,2365,2365,2365,2365,0
|
|
20241112,111300,12810300,2365,2365,2365,2365,0
|
|
20241112,111200,12810300,2365,2365,2365,2365,0
|
|
20241112,111100,12810300,2365,2365,2365,2365,0
|
|
20241112,111000,12810300,2365,2365,2365,2365,0
|
|
20241112,110900,12810300,2365,2365,2365,2365,0
|
|
20241112,110800,12810300,2365,2365,2365,2365,0
|
|
20241112,110700,12810300,2365,2365,2365,2365,0
|
|
20241112,110600,12810300,2365,2365,2365,2365,0
|
|
20241112,110500,12810300,2365,2365,2365,2365,1
|
|
20241112,110400,12807935,2375,2375,2375,2375,0
|
|
20241112,110300,12807935,2375,2375,2375,2375,168
|
|
20241112,110200,12408935,2375,2375,2375,2375,0
|
|
20241112,110100,12408935,2375,2375,2375,2375,0
|
|
20241112,110000,12408935,2375,2375,2375,2375,0
|
|
20241112,105900,12408935,2375,2375,2375,2375,0
|
|
20241112,105800,12408935,2375,2375,2375,2375,0
|
|
20241112,105700,12408935,2375,2375,2375,2375,0
|
|
20241112,105600,12408935,2375,2375,2375,2375,0
|
|
20241112,105500,12408935,2375,2375,2375,2375,0
|
|
20241112,105400,12408935,2375,2375,2375,2375,13
|
|
20241112,105300,12378060,2390,2390,2390,2390,0
|
|
20241112,105200,12378060,2390,2390,2390,2390,0
|
|
20241112,105100,12378060,2390,2390,2390,2390,0
|
|
20241112,105000,12378060,2390,2390,2390,2390,0
|
|
20241112,104900,12378060,2390,2390,2390,2390,0
|
|
20241112,104800,12378060,2390,2390,2390,2390,0
|
|
20241112,104700,12378060,2390,2395,2415,2390,822
|
|
20241112,104600,10409300,2395,2380,2395,2380,192
|
|
20241112,104500,9950440,2380,2380,2380,2380,0
|
|
20241112,104400,9950440,2380,2380,2380,2380,0
|
|
20241112,104300,9950440,2380,2380,2380,2380,0
|
|
20241112,104200,9950440,2380,2380,2380,2380,0
|
|
20241112,104100,9950440,2380,2375,2380,2365,6
|
|
20241112,104000,9936205,2380,2385,2385,2375,14
|
|
20241112,103900,9902935,2370,2370,2370,2370,215
|
|
20241112,103800,9393385,2370,2370,2370,2370,0
|
|
20241112,103700,9393385,2370,2370,2370,2370,0
|
|
20241112,103600,9393385,2370,2370,2370,2370,0
|
|
20241112,103500,9393385,2370,2370,2370,2370,1
|
|
20241112,103400,9391015,2365,2360,2365,2360,2
|
|
20241112,103300,9386290,2350,2350,2350,2350,0
|
|
20241112,103200,9386290,2350,2350,2350,2350,0
|
|
20241112,103100,9386290,2350,2350,2350,2350,0
|
|
20241112,103000,9386290,2350,2350,2350,2350,0
|
|
20241112,102900,9386290,2350,2350,2350,2350,0
|
|
20241112,102800,9386290,2350,2350,2350,2350,0
|
|
20241112,102700,9386290,2350,2350,2350,2350,0
|
|
20241112,102600,9386290,2350,2350,2350,2350,0
|
|
20241112,102500,9386290,2350,2350,2350,2350,0
|
|
20241112,102400,9386290,2350,2350,2350,2350,0
|
|
20241112,102300,9386290,2350,2350,2350,2350,0
|
|
20241112,102200,9386290,2350,2350,2350,2350,0
|
|
20241112,102100,9386290,2350,2350,2350,2350,0
|
|
20241112,102000,9386290,2350,2350,2350,2350,0
|
|
20241112,101900,9386290,2350,2350,2350,2350,0
|
|
20241112,101800,9386290,2350,2350,2350,2350,0
|
|
20241112,101700,9386290,2350,2350,2350,2350,0
|
|
20241112,101600,9386290,2350,2350,2350,2350,0
|
|
20241112,101500,9386290,2350,2350,2350,2350,0
|
|
20241112,101400,9386290,2350,2350,2350,2350,0
|
|
20241112,101300,9386290,2350,2350,2350,2350,0
|
|
20241112,101200,9386290,2350,2350,2350,2350,0
|
|
20241112,101100,9386290,2350,2350,2350,2350,0
|
|
20241112,101000,9386290,2350,2350,2350,2350,0
|
|
20241112,100900,9386290,2350,2350,2350,2350,0
|
|
20241112,100800,9386290,2350,2350,2350,2350,0
|
|
20241112,100700,9386290,2350,2350,2350,2350,0
|
|
20241112,100600,9386290,2350,2350,2350,2350,0
|
|
20241112,100500,9386290,2350,2350,2350,2350,0
|
|
20241112,100400,9386290,2350,2350,2350,2350,0
|
|
20241112,100300,9386290,2350,2350,2350,2350,0
|
|
20241112,100200,9386290,2350,2350,2350,2350,0
|
|
20241112,100100,9386290,2350,2350,2350,2350,0
|
|
20241112,100000,9386290,2350,2350,2350,2350,0
|
|
20241112,095900,9386290,2350,2350,2350,2350,0
|
|
20241112,095800,9386290,2350,2350,2350,2350,0
|
|
20241112,095700,9386290,2350,2350,2350,2350,0
|
|
20241112,095600,9386290,2350,2360,2360,2350,1565
|
|
20241112,095500,5701685,2365,2365,2365,2365,0
|
|
20241112,095400,5701685,2365,2365,2365,2365,0
|
|
20241112,095300,5701685,2365,2365,2365,2365,13
|
|
20241112,095200,5670940,2365,2365,2365,2365,0
|
|
20241112,095100,5670940,2365,2365,2365,2365,0
|
|
20241112,095000,5670940,2365,2365,2365,2365,0
|
|
20241112,094900,5670940,2365,2365,2365,2365,0
|
|
20241112,094800,5670940,2365,2360,2365,2360,2
|
|
20241112,094700,5666215,2360,2360,2360,2360,0
|
|
20241112,094600,5666215,2360,2360,2360,2360,0
|
|
20241112,094500,5666215,2360,2360,2360,2360,0
|
|
20241112,094400,5666215,2360,2360,2360,2360,0
|
|
20241112,094300,5666215,2360,2360,2360,2360,1
|
|
20241112,094200,5663855,2355,2355,2355,2355,0
|
|
20241112,094100,5663855,2355,2355,2355,2355,0
|
|
20241112,094000,5663855,2355,2355,2355,2355,0
|
|
20241112,093900,5663855,2355,2355,2355,2355,0
|
|
20241112,093800,5663855,2355,2355,2355,2355,64
|
|
20241112,093700,5513135,2355,2355,2355,2355,0
|
|
20241112,093600,5513135,2355,2355,2355,2355,0
|
|
20241112,093500,5513135,2355,2355,2355,2355,14
|
|
20241112,093400,5480165,2355,2355,2355,2355,0
|
|
20241112,093300,5480165,2355,2355,2355,2355,0
|
|
20241112,093200,5480165,2355,2355,2355,2355,46
|
|
20241112,093100,5371835,2355,2355,2355,2355,0
|
|
20241112,093000,5371835,2355,2370,2370,2355,791
|
|
20241112,092900,3498555,2380,2380,2380,2380,0
|
|
20241112,092800,3498555,2380,2380,2380,2380,156
|
|
20241112,092700,3127275,2385,2385,2385,2385,0
|
|
20241112,092600,3127275,2385,2385,2385,2385,0
|
|
20241112,092500,3127275,2385,2380,2385,2380,2
|
|
20241112,092400,3122510,2380,2380,2380,2380,44
|
|
20241112,092300,3017790,2385,2385,2385,2385,38
|
|
20241112,092200,2927160,2405,2405,2405,2405,17
|
|
20241112,092100,2886275,2385,2395,2395,2385,23
|
|
20241112,092000,2831225,2405,2390,2405,2390,42
|
|
20241112,091900,2730465,2390,2385,2390,2385,26
|
|
20241112,091800,2668330,2385,2385,2385,2380,17
|
|
20241112,091700,2627800,2390,2390,2390,2390,28
|
|
20241112,091600,2560880,2425,2395,2425,2395,141
|
|
20241112,091500,2222000,2400,2400,2400,2400,0
|
|
20241112,091400,2222000,2400,2400,2400,2400,0
|
|
20241112,091300,2222000,2400,2400,2400,2400,0
|
|
20241112,091200,2222000,2400,2400,2400,2400,0
|
|
20241112,091100,2222000,2400,2400,2400,2400,0
|
|
20241112,091000,2222000,2400,2400,2400,2400,0
|
|
20241112,090900,2222000,2400,2380,2400,2380,53
|
|
20241112,090800,2095140,2380,2380,2380,2380,57
|
|
20241112,090700,1959480,2400,2405,2405,2400,144
|
|
20241112,090600,1613750,2410,2410,2410,2410,23
|
|
20241112,090500,1558320,2415,2415,2415,2415,20
|
|
20241112,090400,1510020,2410,2410,2410,2410,26
|
|
20241112,090300,1447360,2465,2405,2465,2405,23
|
|
20241112,090200,1391985,2405,2410,2410,2405,489
|
|
20241112,090100,214070,2410,2410,2410,2410,5
|
|
20241112,090000,202020,2405,2405,2405,2405,84
|