650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194700,145132675,2200,2200,2200,2200,1452
|
|
20241113,194600,145132675,2200,2200,2200,2200,0
|
|
20241113,194500,145132675,2200,2200,2200,2200,0
|
|
20241113,194400,145132675,2200,2200,2200,2200,0
|
|
20241113,194300,145132675,2200,2200,2200,2200,0
|
|
20241113,194200,145132675,2200,2200,2200,2200,0
|
|
20241113,194100,145132675,2200,2200,2200,2200,0
|
|
20241113,194000,145132675,2200,2200,2200,2200,0
|
|
20241113,193900,145132675,2200,2200,2200,2200,0
|
|
20241113,193800,145132675,2200,2200,2200,2200,0
|
|
20241113,193700,145132675,2200,2200,2200,2200,0
|
|
20241113,193600,145132675,2200,2200,2200,2200,0
|
|
20241113,193500,145132675,2200,2200,2200,2200,0
|
|
20241113,193400,145132675,2200,2200,2200,2200,0
|
|
20241113,193300,145132675,2200,2200,2200,2200,0
|
|
20241113,193200,145132675,2200,2200,2200,2200,0
|
|
20241113,193100,145132675,2200,2200,2200,2200,0
|
|
20241113,193000,145132675,2200,2200,2200,2200,0
|
|
20241113,192900,145132675,2200,2200,2200,2200,0
|
|
20241113,192800,145132675,2200,2200,2200,2200,0
|
|
20241113,192700,145132675,2200,2200,2200,2200,0
|
|
20241113,192600,145132675,2200,2200,2200,2200,0
|
|
20241113,192500,145132675,2200,2200,2200,2200,0
|
|
20241113,192400,145132675,2200,2200,2200,2200,0
|
|
20241113,192300,145132675,2200,2200,2200,2200,0
|
|
20241113,192200,145132675,2200,2200,2200,2200,0
|
|
20241113,192100,145132675,2200,2200,2200,2200,0
|
|
20241113,192000,145132675,2200,2200,2200,2200,0
|
|
20241113,191900,145132675,2200,2200,2200,2200,0
|
|
20241113,191800,145132675,2200,2200,2200,2200,0
|
|
20241113,191700,145132675,2200,2200,2200,2200,1452
|
|
20241113,191600,145132675,2200,2200,2200,2200,0
|
|
20241113,191500,145132675,2200,2200,2200,2200,0
|
|
20241113,191400,145132675,2200,2200,2200,2200,0
|
|
20241113,191300,145132675,2200,2200,2200,2200,0
|
|
20241113,191200,145132675,2200,2200,2200,2200,0
|
|
20241113,191100,145132675,2200,2200,2200,2200,0
|
|
20241113,191000,145132675,2200,2200,2200,2200,0
|
|
20241113,190900,145132675,2200,2200,2200,2200,0
|
|
20241113,190800,145132675,2200,2200,2200,2200,0
|
|
20241113,190700,145132675,2200,2200,2200,2200,0
|
|
20241113,190600,145132675,2200,2200,2200,2200,0
|
|
20241113,190500,145132675,2200,2200,2200,2200,0
|
|
20241113,190400,145132675,2200,2200,2200,2200,0
|
|
20241113,190300,145132675,2200,2200,2200,2200,0
|
|
20241113,190200,145132675,2200,2200,2200,2200,0
|
|
20241113,190100,145132675,2200,2200,2200,2200,0
|
|
20241113,190000,145132675,2200,2200,2200,2200,0
|
|
20241113,185900,145132675,2200,2200,2200,2200,0
|
|
20241113,185800,145132675,2200,2200,2200,2200,0
|
|
20241113,185700,145132675,2200,2200,2200,2200,0
|
|
20241113,185600,145132675,2200,2200,2200,2200,0
|
|
20241113,185500,145132675,2200,2200,2200,2200,0
|
|
20241113,185400,145132675,2200,2200,2200,2200,0
|
|
20241113,185300,145132675,2200,2200,2200,2200,0
|
|
20241113,185200,145132675,2200,2200,2200,2200,0
|
|
20241113,185100,145132675,2200,2200,2200,2200,0
|
|
20241113,185000,145132675,2200,2200,2200,2200,0
|
|
20241113,184900,145132675,2200,2200,2200,2200,0
|
|
20241113,184800,145132675,2200,2200,2200,2200,0
|
|
20241113,184700,145132675,2200,2200,2200,2200,1452
|
|
20241113,184600,145132675,2200,2200,2200,2200,0
|
|
20241113,184500,145132675,2200,2200,2200,2200,0
|
|
20241113,184400,145132675,2200,2200,2200,2200,0
|
|
20241113,184300,145132675,2200,2200,2200,2200,0
|
|
20241113,184200,145132675,2200,2200,2200,2200,0
|
|
20241113,184100,145132675,2200,2200,2200,2200,0
|
|
20241113,184000,145132675,2200,2200,2200,2200,0
|
|
20241113,183900,145132675,2200,2200,2200,2200,0
|
|
20241113,183800,145132675,2200,2200,2200,2200,0
|
|
20241113,183700,145132675,2200,2200,2200,2200,0
|
|
20241113,183600,145132675,2200,2200,2200,2200,0
|
|
20241113,183500,145132675,2200,2200,2200,2200,0
|
|
20241113,183400,145132675,2200,2200,2200,2200,0
|
|
20241113,183300,145132675,2200,2200,2200,2200,0
|
|
20241113,183200,145132675,2200,2200,2200,2200,0
|
|
20241113,183100,145132675,2200,2200,2200,2200,0
|
|
20241113,183000,145132675,2200,2200,2200,2200,0
|
|
20241113,182900,145132675,2200,2200,2200,2200,0
|
|
20241113,182800,145132675,2200,2200,2200,2200,0
|
|
20241113,182700,145132675,2200,2200,2200,2200,0
|
|
20241113,182600,145132675,2200,2200,2200,2200,0
|
|
20241113,182500,145132675,2200,2200,2200,2200,0
|
|
20241113,182400,145132675,2200,2200,2200,2200,0
|
|
20241113,182300,145132675,2200,2200,2200,2200,0
|
|
20241113,182200,145132675,2200,2200,2200,2200,0
|
|
20241113,182100,145132675,2200,2200,2200,2200,0
|
|
20241113,182000,145132675,2200,2200,2200,2200,0
|
|
20241113,181900,145132675,2200,2200,2200,2200,0
|
|
20241113,181800,145132675,2200,2200,2200,2200,0
|
|
20241113,181700,145132675,2200,2200,2200,2200,1452
|
|
20241113,181600,145132675,2200,2200,2200,2200,0
|
|
20241113,181500,145132675,2200,2200,2200,2200,0
|
|
20241113,181400,145132675,2200,2200,2200,2200,0
|
|
20241113,181300,145132675,2200,2200,2200,2200,0
|
|
20241113,181200,145132675,2200,2200,2200,2200,0
|
|
20241113,181100,145132675,2200,2200,2200,2200,0
|
|
20241113,181000,145132675,2200,2200,2200,2200,0
|
|
20241113,180900,145132675,2200,2200,2200,2200,0
|
|
20241113,180800,145132675,2200,2200,2200,2200,0
|
|
20241113,180700,145132675,2200,2200,2200,2200,0
|
|
20241113,180600,145132675,2200,2200,2200,2200,0
|
|
20241113,180500,145132675,2200,2200,2200,2200,0
|
|
20241113,180400,145132675,2200,2200,2200,2200,0
|
|
20241113,180300,145132675,2200,2200,2200,2200,0
|
|
20241113,180200,145132675,2200,2200,2200,2200,0
|
|
20241113,180100,145132675,2200,2200,2200,2200,0
|
|
20241113,180000,145132675,2200,2200,2200,2200,0
|
|
20241113,175900,145132675,2200,2200,2200,2200,0
|
|
20241113,175800,145132675,2200,2200,2200,2200,0
|
|
20241113,175700,145132675,2200,2200,2200,2200,0
|
|
20241113,175600,145132675,2200,2200,2200,2200,0
|
|
20241113,175500,145132675,2200,2200,2200,2200,0
|
|
20241113,175400,145132675,2200,2200,2200,2200,0
|
|
20241113,175300,145132675,2200,2200,2200,2200,0
|
|
20241113,175200,145132675,2200,2200,2200,2200,0
|
|
20241113,175100,145132675,2200,2200,2200,2200,0
|
|
20241113,175000,145132675,2200,2200,2200,2200,0
|
|
20241113,174900,145132675,2200,2200,2200,2200,0
|
|
20241113,174800,145132675,2200,2200,2200,2200,0
|
|
20241113,174700,145132675,2200,2200,2200,2200,1452
|
|
20241113,174600,145132675,2200,2200,2200,2200,0
|
|
20241113,174500,145132675,2200,2200,2200,2200,0
|
|
20241113,174400,145132675,2200,2200,2200,2200,0
|
|
20241113,174300,145132675,2200,2200,2200,2200,0
|
|
20241113,174200,145132675,2200,2200,2200,2200,0
|
|
20241113,174100,145132675,2200,2200,2200,2200,0
|
|
20241113,174000,145132675,2200,2200,2200,2200,0
|
|
20241113,173900,145132675,2200,2200,2200,2200,0
|
|
20241113,173800,145132675,2200,2200,2200,2200,0
|
|
20241113,173700,145132675,2200,2200,2200,2200,0
|
|
20241113,173600,145132675,2200,2200,2200,2200,0
|
|
20241113,173500,145132675,2200,2200,2200,2200,0
|
|
20241113,173400,145132675,2200,2200,2200,2200,0
|
|
20241113,173300,145132675,2200,2200,2200,2200,0
|
|
20241113,173200,145132675,2200,2200,2200,2200,0
|
|
20241113,173100,145132675,2200,2200,2200,2200,0
|
|
20241113,173000,145132675,2200,2200,2200,2200,0
|
|
20241113,172900,145132675,2200,2200,2200,2200,0
|
|
20241113,172800,145132675,2200,2200,2200,2200,0
|
|
20241113,172700,145132675,2200,2200,2200,2200,0
|
|
20241113,172600,145132675,2200,2200,2200,2200,0
|
|
20241113,172500,145132675,2200,2200,2200,2200,0
|
|
20241113,172400,145132675,2200,2200,2200,2200,0
|
|
20241113,172300,145132675,2200,2200,2200,2200,0
|
|
20241113,172200,145132675,2200,2200,2200,2200,0
|
|
20241113,172100,145132675,2200,2200,2200,2200,0
|
|
20241113,172000,145132675,2200,2200,2200,2200,0
|
|
20241113,171900,145132675,2200,2200,2200,2200,0
|
|
20241113,171800,145132675,2200,2200,2200,2200,0
|
|
20241113,171700,145132675,2200,2200,2200,2200,1452
|
|
20241113,171600,145132675,2200,2200,2200,2200,0
|
|
20241113,171500,145132675,2200,2200,2200,2200,0
|
|
20241113,171400,145132675,2200,2200,2200,2200,0
|
|
20241113,171300,145132675,2200,2200,2200,2200,0
|
|
20241113,171200,145132675,2200,2200,2200,2200,0
|
|
20241113,171100,145132675,2200,2200,2200,2200,0
|
|
20241113,171000,145132675,2200,2200,2200,2200,0
|
|
20241113,170900,145132675,2200,2200,2200,2200,0
|
|
20241113,170800,145132675,2200,2200,2200,2200,0
|
|
20241113,170700,145132675,2200,2200,2200,2200,0
|
|
20241113,170600,145132675,2200,2200,2200,2200,0
|
|
20241113,170500,145132675,2200,2200,2200,2200,0
|
|
20241113,170400,145132675,2200,2200,2200,2200,0
|
|
20241113,170300,145132675,2200,2200,2200,2200,0
|
|
20241113,170200,145132675,2200,2200,2200,2200,0
|
|
20241113,170100,145132675,2200,2200,2200,2200,0
|
|
20241113,170000,145132675,2200,2200,2200,2200,0
|
|
20241113,165900,145132675,2200,2200,2200,2200,0
|
|
20241113,165800,145132675,2200,2200,2200,2200,0
|
|
20241113,165700,145132675,2200,2200,2200,2200,0
|
|
20241113,165600,145132675,2200,2200,2200,2200,0
|
|
20241113,165500,145132675,2200,2200,2200,2200,0
|
|
20241113,165400,145132675,2200,2200,2200,2200,0
|
|
20241113,165300,145132675,2200,2200,2200,2200,0
|
|
20241113,165200,145132675,2200,2200,2200,2200,0
|
|
20241113,165100,145132675,2200,2200,2200,2200,0
|
|
20241113,165000,145132675,2200,2200,2200,2200,0
|
|
20241113,164900,145132675,2200,2200,2200,2200,0
|
|
20241113,164800,145132675,2200,2200,2200,2200,0
|
|
20241113,164700,145132675,2200,2200,2200,2200,1452
|
|
20241113,164600,145132675,2200,2200,2200,2200,0
|
|
20241113,164500,145132675,2200,2200,2200,2200,0
|
|
20241113,164400,145132675,2200,2200,2200,2200,0
|
|
20241113,164300,145132675,2200,2200,2200,2200,0
|
|
20241113,164200,145132675,2200,2200,2200,2200,0
|
|
20241113,164100,145132675,2200,2200,2200,2200,0
|
|
20241113,164000,145132675,2200,2200,2200,2200,0
|
|
20241113,163900,145132675,2200,2200,2200,2200,0
|
|
20241113,163800,145132675,2200,2200,2200,2200,0
|
|
20241113,163700,145132675,2200,2200,2200,2200,0
|
|
20241113,163600,145132675,2200,2200,2200,2200,0
|
|
20241113,163500,145132675,2200,2200,2200,2200,0
|
|
20241113,163400,145132675,2200,2200,2200,2200,0
|
|
20241113,163300,145132675,2200,2200,2200,2200,0
|
|
20241113,163200,145132675,2200,2200,2200,2200,0
|
|
20241113,163100,145132675,2200,2200,2200,2200,0
|
|
20241113,163000,145132675,2200,2200,2200,2200,0
|
|
20241113,162900,145132675,2200,2200,2200,2200,0
|
|
20241113,162800,145132675,2200,2200,2200,2200,0
|
|
20241113,162700,145132675,2200,2200,2200,2200,0
|
|
20241113,162600,145132675,2200,2200,2200,2200,0
|
|
20241113,162500,145132675,2200,2200,2200,2200,0
|
|
20241113,162400,145132675,2200,2200,2200,2200,0
|
|
20241113,162300,145132675,2200,2200,2200,2200,0
|
|
20241113,162200,145132675,2200,2200,2200,2200,0
|
|
20241113,162100,145132675,2200,2200,2200,2200,0
|
|
20241113,162000,145132675,2200,2200,2200,2200,0
|
|
20241113,161900,145132675,2200,2200,2200,2200,0
|
|
20241113,161800,145132675,2200,2200,2200,2200,0
|
|
20241113,161700,145132675,2200,2200,2200,2200,1452
|
|
20241113,161600,145132675,2200,2200,2200,2200,0
|
|
20241113,161500,145132675,2200,2200,2200,2200,0
|
|
20241113,161400,145132675,2200,2200,2200,2200,0
|
|
20241113,161300,145132675,2200,2200,2200,2200,0
|
|
20241113,161200,145132675,2200,2200,2200,2200,0
|
|
20241113,161100,145132675,2200,2200,2200,2200,0
|
|
20241113,161000,145132675,2200,2200,2200,2200,0
|
|
20241113,160900,145132675,2200,2200,2200,2200,0
|
|
20241113,160800,145132675,2200,2200,2200,2200,0
|
|
20241113,160700,145132675,2200,2200,2200,2200,0
|
|
20241113,160600,145132675,2200,2200,2200,2200,0
|
|
20241113,160500,145132675,2200,2200,2200,2200,0
|
|
20241113,160400,145132675,2200,2200,2200,2200,0
|
|
20241113,160300,145132675,2200,2200,2200,2200,0
|
|
20241113,160200,145132675,2200,2200,2200,2200,0
|
|
20241113,160100,145132675,2200,2200,2200,2200,0
|
|
20241113,160000,145132675,2200,2200,2200,2200,0
|
|
20241113,155900,145132675,2200,2200,2200,2200,0
|
|
20241113,155800,145132675,2200,2200,2200,2200,0
|
|
20241113,155700,145132675,2200,2200,2200,2200,0
|
|
20241113,155600,145132675,2200,2200,2200,2200,0
|
|
20241113,155500,145132675,2200,2200,2200,2200,0
|
|
20241113,155400,145132675,2200,2200,2200,2200,0
|
|
20241113,155300,145132675,2200,2200,2200,2200,0
|
|
20241113,155200,145132675,2200,2200,2200,2200,0
|
|
20241113,155100,145132675,2200,2200,2200,2200,0
|
|
20241113,155000,145132675,2200,2200,2200,2200,0
|
|
20241113,154900,145132675,2200,2200,2200,2200,0
|
|
20241113,154800,145132675,2200,2200,2200,2200,0
|
|
20241113,154700,145132675,2200,2200,2200,2200,1452
|
|
20241113,154600,145132675,2200,2200,2200,2200,0
|
|
20241113,154500,145132675,2200,2200,2200,2200,0
|
|
20241113,154400,145132675,2200,2200,2200,2200,0
|
|
20241113,154300,145132675,2200,2200,2200,2200,0
|
|
20241113,154200,145132675,2200,2200,2200,2200,0
|
|
20241113,154100,145132675,2200,2200,2200,2200,0
|
|
20241113,154000,145132675,2200,2200,2200,2200,0
|
|
20241113,153900,145132675,2200,2200,2200,2200,0
|
|
20241113,153800,145132675,2200,2200,2200,2200,0
|
|
20241113,153700,145132675,2200,2200,2200,2200,0
|
|
20241113,153600,145132675,2200,2200,2200,2200,0
|
|
20241113,153500,145132675,2200,2200,2200,2200,0
|
|
20241113,153400,145132675,2200,2200,2200,2200,0
|
|
20241113,153300,145132675,2200,2200,2200,2200,0
|
|
20241113,153200,145132675,2200,2200,2200,2200,0
|
|
20241113,153100,145132675,2200,2200,2200,2200,0
|
|
20241113,153000,145132675,2200,2200,2200,2200,1452
|
|
20241113,152900,141938275,2225,2225,2225,2225,0
|
|
20241113,152800,141938275,2225,2225,2225,2225,0
|
|
20241113,152700,141938275,2225,2225,2225,2225,0
|
|
20241113,152600,141938275,2225,2225,2225,2225,0
|
|
20241113,152500,141938275,2225,2225,2225,2225,0
|
|
20241113,152400,141938275,2225,2225,2225,2225,0
|
|
20241113,152300,141938275,2225,2225,2225,2225,0
|
|
20241113,152200,141938275,2225,2225,2225,2225,0
|
|
20241113,152100,141938275,2225,2225,2225,2225,0
|
|
20241113,152000,141938275,2225,2225,2225,2225,0
|
|
20241113,151900,141938275,2225,2225,2225,2225,55
|
|
20241113,151800,141815900,2225,2225,2225,2225,55
|
|
20241113,151700,141693525,2225,2225,2225,2225,4
|
|
20241113,151600,141684625,2220,2220,2220,2220,500
|
|
20241113,151500,140574625,2230,2230,2230,2230,500
|
|
20241113,151400,139459625,2225,2225,2225,2225,0
|
|
20241113,151300,139459625,2225,2225,2225,2225,0
|
|
20241113,151200,139459625,2225,2225,2225,2225,1
|
|
20241113,151100,139457400,2230,2230,2230,2230,0
|
|
20241113,151000,139457400,2230,2230,2230,2230,0
|
|
20241113,150900,139457400,2230,2230,2230,2230,0
|
|
20241113,150800,139457400,2230,2230,2230,2230,0
|
|
20241113,150700,139457400,2230,2230,2230,2230,0
|
|
20241113,150600,139457400,2230,2225,2230,2225,500
|
|
20241113,150500,138342755,2220,2220,2220,2220,0
|
|
20241113,150400,138342755,2220,2220,2220,2220,0
|
|
20241113,150300,138342755,2220,2220,2220,2220,66
|
|
20241113,150200,138196235,2220,2220,2220,2220,0
|
|
20241113,150100,138196235,2220,2220,2220,2220,0
|
|
20241113,150000,138196235,2220,2220,2220,2220,0
|
|
20241113,145900,138196235,2220,2220,2220,2220,0
|
|
20241113,145800,138196235,2220,2220,2220,2220,0
|
|
20241113,145700,138196235,2220,2220,2220,2220,0
|
|
20241113,145600,138196235,2220,2220,2220,2220,0
|
|
20241113,145500,138196235,2220,2220,2220,2220,3
|
|
20241113,145400,138189575,2210,2210,2210,2210,1
|
|
20241113,145300,138187365,2220,2220,2220,2220,0
|
|
20241113,145200,138187365,2220,2215,2220,2210,253
|
|
20241113,145100,137627345,2220,2220,2220,2220,1
|
|
20241113,145000,137625125,2225,2235,2235,2225,767
|
|
20241113,144900,135917450,2235,2235,2235,2225,600
|
|
20241113,144800,134581280,2235,2215,2240,2215,737
|
|
20241113,144700,132940805,2220,2220,2220,2220,0
|
|
20241113,144600,132940805,2220,2220,2220,2220,472
|
|
20241113,144500,131892965,2215,2215,2215,2215,969
|
|
20241113,144400,129746630,2205,2205,2205,2205,0
|
|
20241113,144300,129746630,2205,2205,2205,2205,0
|
|
20241113,144200,129746630,2205,2210,2210,2205,5
|
|
20241113,144100,129735590,2215,2220,2220,2215,55
|
|
20241113,144000,129613760,2220,2220,2220,2220,0
|
|
20241113,143900,129613760,2220,2220,2220,2220,0
|
|
20241113,143800,129613760,2220,2220,2220,2220,0
|
|
20241113,143700,129613760,2220,2220,2220,2220,0
|
|
20241113,143600,129613760,2220,2220,2220,2220,0
|
|
20241113,143500,129613760,2220,2220,2220,2220,0
|
|
20241113,143400,129613760,2220,2220,2220,2220,0
|
|
20241113,143300,129613760,2220,2220,2220,2220,65
|
|
20241113,143200,129469460,2225,2225,2225,2225,0
|
|
20241113,143100,129469460,2225,2225,2225,2225,1
|
|
20241113,143000,129467235,2225,2225,2225,2225,0
|
|
20241113,142900,129467235,2225,2225,2225,2225,0
|
|
20241113,142800,129467235,2225,2225,2225,2225,0
|
|
20241113,142700,129467235,2225,2225,2225,2225,0
|
|
20241113,142600,129467235,2225,2225,2225,2225,17
|
|
20241113,142500,129429410,2225,2225,2225,2225,0
|
|
20241113,142400,129429410,2225,2225,2225,2225,0
|
|
20241113,142300,129429410,2225,2225,2225,2225,0
|
|
20241113,142200,129429410,2225,2225,2225,2225,0
|
|
20241113,142100,129429410,2225,2225,2225,2225,0
|
|
20241113,142000,129429410,2225,2225,2225,2225,0
|
|
20241113,141900,129429410,2225,2225,2225,2225,0
|
|
20241113,141800,129429410,2225,2225,2225,2225,0
|
|
20241113,141700,129429410,2225,2225,2225,2225,0
|
|
20241113,141600,129429410,2225,2225,2225,2225,0
|
|
20241113,141500,129429410,2225,2225,2225,2225,0
|
|
20241113,141400,129429410,2225,2225,2225,2225,0
|
|
20241113,141300,129429410,2225,2225,2225,2225,55
|
|
20241113,141200,129307035,2225,2225,2225,2225,0
|
|
20241113,141100,129307035,2225,2225,2225,2225,0
|
|
20241113,141000,129307035,2225,2225,2225,2225,0
|
|
20241113,140900,129307035,2225,2225,2225,2225,0
|
|
20241113,140800,129307035,2225,2225,2225,2225,0
|
|
20241113,140700,129307035,2225,2225,2225,2225,0
|
|
20241113,140600,129307035,2225,2225,2225,2225,0
|
|
20241113,140500,129307035,2225,2225,2225,2225,1
|
|
20241113,140400,129304810,2225,2225,2225,2225,16
|
|
20241113,140300,129269210,2225,2225,2225,2225,0
|
|
20241113,140200,129269210,2225,2225,2225,2225,0
|
|
20241113,140100,129269210,2225,2225,2225,2225,0
|
|
20241113,140000,129269210,2225,2225,2225,2225,0
|
|
20241113,135900,129269210,2225,2225,2225,2225,0
|
|
20241113,135800,129269210,2225,2225,2225,2225,55
|
|
20241113,135700,129146835,2225,2225,2225,2225,0
|
|
20241113,135600,129146835,2225,2225,2230,2225,73
|
|
20241113,135500,128984390,2225,2215,2225,2215,1096
|
|
20241113,135400,126556095,2205,2205,2205,2205,0
|
|
20241113,135300,126556095,2205,2215,2215,2205,8
|
|
20241113,135200,126538430,2220,2220,2220,2220,0
|
|
20241113,135100,126538430,2220,2220,2220,2220,0
|
|
20241113,135000,126538430,2220,2220,2220,2220,0
|
|
20241113,134900,126538430,2220,2220,2220,2220,2
|
|
20241113,134800,126533990,2220,2220,2220,2220,2
|
|
20241113,134700,126529550,2220,2225,2235,2210,1836
|
|
20241113,134600,122454675,2220,2220,2220,2220,0
|
|
20241113,134500,122454675,2220,2220,2220,2220,0
|
|
20241113,134400,122454675,2220,2220,2220,2220,0
|
|
20241113,134300,122454675,2220,2220,2225,2220,208
|
|
20241113,134200,121991905,2225,2235,2235,2210,744
|
|
20241113,134100,120341555,2230,2230,2230,2230,0
|
|
20241113,134000,120341555,2230,2230,2230,2230,0
|
|
20241113,133900,120341555,2230,2230,2230,2230,0
|
|
20241113,133800,120341555,2230,2230,2230,2230,0
|
|
20241113,133700,120341555,2230,2230,2230,2230,0
|
|
20241113,133600,120341555,2230,2230,2230,2230,0
|
|
20241113,133500,120341555,2230,2230,2230,2230,0
|
|
20241113,133400,120341555,2230,2230,2230,2230,0
|
|
20241113,133300,120341555,2230,2235,2235,2230,245
|
|
20241113,133200,119795095,2230,2230,2230,2230,0
|
|
20241113,133100,119795095,2230,2230,2230,2230,480
|
|
20241113,133000,118724695,2225,2225,2225,2225,0
|
|
20241113,132900,118724695,2225,2240,2240,2225,4
|
|
20241113,132800,118715760,2235,2230,2240,2230,1104
|
|
20241113,132700,116253525,2225,2240,2240,2225,1100
|
|
20241113,132600,113801130,2245,2245,2245,2245,0
|
|
20241113,132500,113801130,2245,2240,2245,2240,91
|
|
20241113,132400,113597285,2240,2235,2240,2230,90
|
|
20241113,132300,113395995,2235,2245,2245,2205,2083
|
|
20241113,132200,108770505,2240,2235,2240,2235,44
|
|
20241113,132100,108671955,2205,2250,2250,2205,3000
|
|
20241113,132000,101993900,2255,2255,2255,2255,1
|
|
20241113,131900,101991645,2260,2260,2260,2260,0
|
|
20241113,131800,101991645,2260,2260,2260,2260,1
|
|
20241113,131700,101989385,2260,2260,2260,2250,1001
|
|
20241113,131600,99734530,2265,2260,2280,2260,1217
|
|
20241113,131500,96976905,2255,2265,2270,2250,74
|
|
20241113,131400,96809940,2255,2255,2275,2230,1859
|
|
20241113,131300,92616325,2255,2255,2255,2255,101
|
|
20241113,131200,92388570,2255,2255,2255,2255,1
|
|
20241113,131100,92386315,2250,2260,2260,2240,1114
|
|
20241113,131000,89884775,2260,2260,2260,2260,0
|
|
20241113,130900,89884775,2260,2260,2260,2260,3
|
|
20241113,130800,89877995,2260,2260,2260,2260,2
|
|
20241113,130700,89873475,2245,2280,2280,2245,1456
|
|
20241113,130600,86573325,2275,2270,2290,2270,1006
|
|
20241113,130500,84284895,2285,2285,2290,2270,228
|
|
20241113,130400,83764460,2285,2260,2285,2260,231
|
|
20241113,130300,83240645,2265,2255,2265,2255,363
|
|
20241113,130200,82419865,2250,2240,2250,2240,234
|
|
20241113,130100,81894445,2240,2235,2240,2235,76
|
|
20241113,130000,81724565,2230,2235,2235,2225,474
|
|
20241113,125900,80667470,2230,2230,2230,2230,189
|
|
20241113,125800,80246000,2230,2225,2230,2225,276
|
|
20241113,125700,79631810,2225,2235,2235,2225,55
|
|
20241113,125600,79509385,2230,2250,2250,2220,5005
|
|
20241113,125500,68335140,2260,2260,2260,2260,0
|
|
20241113,125400,68335140,2260,2260,2260,2260,5
|
|
20241113,125300,68323840,2260,2260,2260,2260,0
|
|
20241113,125200,68323840,2260,2260,2260,2260,0
|
|
20241113,125100,68323840,2260,2260,2260,2260,0
|
|
20241113,125000,68323840,2260,2260,2260,2260,0
|
|
20241113,124900,68323840,2260,2260,2260,2260,0
|
|
20241113,124800,68323840,2260,2260,2260,2260,0
|
|
20241113,124700,68323840,2260,2260,2260,2260,0
|
|
20241113,124600,68323840,2260,2260,2260,2260,0
|
|
20241113,124500,68323840,2260,2260,2260,2260,0
|
|
20241113,124400,68323840,2260,2260,2260,2260,0
|
|
20241113,124300,68323840,2260,2260,2260,2260,0
|
|
20241113,124200,68323840,2260,2260,2260,2260,0
|
|
20241113,124100,68323840,2260,2260,2260,2260,0
|
|
20241113,124000,68323840,2260,2260,2260,2260,0
|
|
20241113,123900,68323840,2260,2260,2260,2260,0
|
|
20241113,123800,68323840,2260,2260,2260,2260,0
|
|
20241113,123700,68323840,2260,2260,2260,2260,0
|
|
20241113,123600,68323840,2260,2260,2260,2260,0
|
|
20241113,123500,68323840,2260,2260,2260,2260,0
|
|
20241113,123400,68323840,2260,2260,2260,2260,0
|
|
20241113,123300,68323840,2260,2260,2260,2260,0
|
|
20241113,123200,68323840,2260,2260,2260,2260,0
|
|
20241113,123100,68323840,2260,2265,2265,2255,145
|
|
20241113,123000,67995790,2260,2260,2260,2260,0
|
|
20241113,122900,67995790,2260,2260,2260,2260,0
|
|
20241113,122800,67995790,2260,2260,2260,2260,0
|
|
20241113,122700,67995790,2260,2260,2260,2260,0
|
|
20241113,122600,67995790,2260,2260,2260,2260,2
|
|
20241113,122500,67991270,2270,2270,2270,2270,0
|
|
20241113,122400,67991270,2270,2270,2270,2270,0
|
|
20241113,122300,67991270,2270,2280,2280,2270,336
|
|
20241113,122200,67228525,2275,2265,2285,2260,1362
|
|
20241113,122100,64141005,2265,2265,2270,2260,240
|
|
20241113,122000,63597485,2265,2260,2300,2260,1240
|
|
20241113,121900,60778680,2260,2260,2275,2255,980
|
|
20241113,121800,58560080,2260,2265,2280,2260,915
|
|
20241113,121700,56485780,2260,2255,2260,2255,109
|
|
20241113,121600,56239450,2260,2260,2260,2260,1
|
|
20241113,121500,56237190,2255,2250,2255,2250,425
|
|
20241113,121400,55278940,2265,2265,2265,2265,0
|
|
20241113,121300,55278940,2265,2265,2265,2265,0
|
|
20241113,121200,55278940,2265,2265,2265,2265,0
|
|
20241113,121100,55278940,2265,2265,2265,2265,0
|
|
20241113,121000,55278940,2265,2265,2265,2265,0
|
|
20241113,120900,55278940,2265,2265,2265,2265,0
|
|
20241113,120800,55278940,2265,2265,2265,2265,0
|
|
20241113,120700,55278940,2265,2265,2285,2265,991
|
|
20241113,120600,53031475,2260,2265,2280,2260,1009
|
|
20241113,120500,50741775,2265,2265,2265,2260,182
|
|
20241113,120400,50329550,2260,2260,2265,2255,726
|
|
20241113,120300,48688580,2255,2265,2265,2255,6
|
|
20241113,120200,48675015,2270,2270,2270,2270,0
|
|
20241113,120100,48675015,2270,2270,2270,2270,0
|
|
20241113,120000,48675015,2270,2265,2270,2265,3
|
|
20241113,115900,48668210,2260,2275,2280,2260,1467
|
|
20241113,115800,45347815,2275,2275,2285,2260,945
|
|
20241113,115700,43203760,2275,2255,2275,2255,647
|
|
20241113,115600,41738405,2260,2260,2260,2260,0
|
|
20241113,115500,41738405,2260,2260,2260,2260,0
|
|
20241113,115400,41738405,2260,2260,2260,2260,0
|
|
20241113,115300,41738405,2260,2285,2285,2255,695
|
|
20241113,115200,40165925,2285,2260,2285,2255,390
|
|
20241113,115100,39283795,2265,2280,2280,2260,685
|
|
20241113,115000,37729950,2280,2270,2290,2255,938
|
|
20241113,114900,35608945,2265,2265,2265,2265,0
|
|
20241113,114800,35608945,2265,2265,2265,2265,0
|
|
20241113,114700,35608945,2265,2265,2265,2265,0
|
|
20241113,114600,35608945,2265,2265,2265,2265,0
|
|
20241113,114500,35608945,2265,2265,2265,2265,0
|
|
20241113,114400,35608945,2265,2265,2265,2265,0
|
|
20241113,114300,35608945,2265,2265,2265,2265,0
|
|
20241113,114200,35608945,2265,2265,2265,2265,0
|
|
20241113,114100,35608945,2265,2265,2265,2265,0
|
|
20241113,114000,35608945,2265,2265,2265,2265,0
|
|
20241113,113900,35608945,2265,2265,2265,2265,0
|
|
20241113,113800,35608945,2265,2265,2265,2265,0
|
|
20241113,113700,35608945,2265,2265,2270,2265,8
|
|
20241113,113600,35590810,2260,2270,2270,2260,296
|
|
20241113,113500,34921720,2265,2265,2265,2265,0
|
|
20241113,113400,34921720,2265,2265,2265,2265,0
|
|
20241113,113300,34921720,2265,2265,2265,2265,0
|
|
20241113,113200,34921720,2265,2300,2300,2260,666
|
|
20241113,113100,33400090,2260,2270,2305,2260,698
|
|
20241113,113000,31815565,2265,2265,2265,2265,0
|
|
20241113,112900,31815565,2265,2270,2270,2265,89
|
|
20241113,112800,31613740,2260,2260,2260,2260,0
|
|
20241113,112700,31613740,2260,2270,2270,2260,23
|
|
20241113,112600,31561645,2270,2270,2270,2270,0
|
|
20241113,112500,31561645,2270,2270,2270,2270,0
|
|
20241113,112400,31561645,2270,2270,2270,2270,0
|
|
20241113,112300,31561645,2270,2270,2270,2270,0
|
|
20241113,112200,31561645,2270,2270,2270,2270,0
|
|
20241113,112100,31561645,2270,2270,2270,2270,0
|
|
20241113,112000,31561645,2270,2275,2275,2270,3
|
|
20241113,111900,31554830,2275,2275,2275,2275,0
|
|
20241113,111800,31554830,2275,2275,2275,2275,0
|
|
20241113,111700,31554830,2275,2290,2290,2275,18
|
|
20241113,111600,31513720,2295,2295,2295,2295,0
|
|
20241113,111500,31513720,2295,2295,2295,2295,0
|
|
20241113,111400,31513720,2295,2295,2295,2295,0
|
|
20241113,111300,31513720,2295,2320,2320,2295,1044
|
|
20241113,111200,29115950,2380,2380,2380,2380,0
|
|
20241113,111100,29115950,2380,2265,2390,2265,2987
|
|
20241113,111000,22316815,2265,2265,2265,2265,233
|
|
20241113,110900,21789070,2260,2260,2260,2260,3
|
|
20241113,110800,21782290,2265,2270,2270,2265,113
|
|
20241113,110700,21526210,2270,2280,2280,2270,2278
|
|
20241113,110600,16349070,2290,2290,2290,2290,0
|
|
20241113,110500,16349070,2290,2290,2290,2290,0
|
|
20241113,110400,16349070,2290,2290,2290,2290,0
|
|
20241113,110300,16349070,2290,2290,2290,2290,3
|
|
20241113,110200,16342200,2280,2280,2280,2280,0
|
|
20241113,110100,16342200,2280,2280,2280,2280,0
|
|
20241113,110000,16342200,2280,2280,2280,2280,0
|
|
20241113,105900,16342200,2280,2280,2280,2280,0
|
|
20241113,105800,16342200,2280,2280,2280,2280,0
|
|
20241113,105700,16342200,2280,2280,2280,2280,0
|
|
20241113,105600,16342200,2280,2280,2280,2280,0
|
|
20241113,105500,16342200,2280,2280,2280,2280,0
|
|
20241113,105400,16342200,2280,2280,2280,2280,0
|
|
20241113,105300,16342200,2280,2280,2280,2280,0
|
|
20241113,105200,16342200,2280,2280,2280,2280,0
|
|
20241113,105100,16342200,2280,2280,2280,2280,0
|
|
20241113,105000,16342200,2280,2280,2280,2280,0
|
|
20241113,104900,16342200,2280,2280,2280,2280,0
|
|
20241113,104800,16342200,2280,2280,2280,2280,0
|
|
20241113,104700,16342200,2280,2280,2280,2280,0
|
|
20241113,104600,16342200,2280,2280,2280,2280,0
|
|
20241113,104500,16342200,2280,2280,2280,2280,0
|
|
20241113,104400,16342200,2280,2295,2295,2280,1615
|
|
20241113,104300,12635835,2295,2300,2300,2295,37
|
|
20241113,104200,12550745,2300,2320,2320,2300,1345
|
|
20241113,104100,9448955,2320,2320,2320,2320,0
|
|
20241113,104000,9448955,2320,2320,2320,2320,0
|
|
20241113,103900,9448955,2320,2320,2320,2320,0
|
|
20241113,103800,9448955,2320,2320,2320,2320,0
|
|
20241113,103700,9448955,2320,2320,2320,2320,31
|
|
20241113,103600,9377035,2320,2320,2320,2320,0
|
|
20241113,103500,9377035,2320,2320,2320,2320,0
|
|
20241113,103400,9377035,2320,2320,2320,2320,0
|
|
20241113,103300,9377035,2320,2320,2320,2320,0
|
|
20241113,103200,9377035,2320,2320,2320,2320,4
|
|
20241113,103100,9367755,2325,2325,2325,2325,13
|
|
20241113,103000,9337530,2340,2340,2340,2340,1
|
|
20241113,102900,9335190,2340,2340,2340,2340,1
|
|
20241113,102800,9332850,2320,2310,2320,2310,957
|
|
20241113,102700,7121855,2310,2310,2310,2310,0
|
|
20241113,102600,7121855,2310,2310,2310,2310,0
|
|
20241113,102500,7121855,2310,2310,2310,2310,0
|
|
20241113,102400,7121855,2310,2310,2310,2310,0
|
|
20241113,102300,7121855,2310,2310,2310,2310,0
|
|
20241113,102200,7121855,2310,2310,2310,2310,0
|
|
20241113,102100,7121855,2310,2300,2310,2300,6
|
|
20241113,102000,7108045,2305,2305,2305,2305,76
|
|
20241113,101900,6932865,2315,2310,2315,2310,3
|
|
20241113,101800,6925925,2315,2315,2315,2315,0
|
|
20241113,101700,6925925,2315,2315,2315,2315,0
|
|
20241113,101600,6925925,2315,2315,2315,2315,0
|
|
20241113,101500,6925925,2315,2315,2315,2315,0
|
|
20241113,101400,6925925,2315,2315,2315,2315,0
|
|
20241113,101300,6925925,2315,2315,2315,2310,3
|
|
20241113,101200,6918985,2305,2305,2305,2305,15
|
|
20241113,101100,6884410,2310,2315,2315,2310,916
|
|
20241113,101000,4764050,2315,2315,2315,2315,0
|
|
20241113,100900,4764050,2315,2315,2315,2315,0
|
|
20241113,100800,4764050,2315,2315,2315,2315,0
|
|
20241113,100700,4764050,2315,2315,2315,2315,0
|
|
20241113,100600,4764050,2315,2320,2320,2315,15
|
|
20241113,100500,4729265,2320,2320,2320,2320,0
|
|
20241113,100400,4729265,2320,2320,2320,2320,0
|
|
20241113,100300,4729265,2320,2320,2320,2320,0
|
|
20241113,100200,4729265,2320,2320,2320,2320,0
|
|
20241113,100100,4729265,2320,2320,2320,2320,0
|
|
20241113,100000,4729265,2320,2320,2320,2320,0
|
|
20241113,095900,4729265,2320,2320,2320,2320,0
|
|
20241113,095800,4729265,2320,2320,2320,2320,0
|
|
20241113,095700,4729265,2320,2320,2320,2320,0
|
|
20241113,095600,4729265,2320,2320,2320,2320,0
|
|
20241113,095500,4729265,2320,2320,2320,2320,0
|
|
20241113,095400,4729265,2320,2320,2320,2320,1
|
|
20241113,095300,4726945,2320,2320,2320,2320,0
|
|
20241113,095200,4726945,2320,2320,2320,2320,0
|
|
20241113,095100,4726945,2320,2320,2320,2320,0
|
|
20241113,095000,4726945,2320,2320,2320,2320,0
|
|
20241113,094900,4726945,2320,2320,2320,2320,0
|
|
20241113,094800,4726945,2320,2320,2320,2320,0
|
|
20241113,094700,4726945,2320,2320,2320,2320,0
|
|
20241113,094600,4726945,2320,2320,2320,2320,0
|
|
20241113,094500,4726945,2320,2320,2320,2320,0
|
|
20241113,094400,4726945,2320,2320,2320,2320,0
|
|
20241113,094300,4726945,2320,2320,2320,2320,0
|
|
20241113,094200,4726945,2320,2320,2320,2320,0
|
|
20241113,094100,4726945,2320,2320,2320,2320,0
|
|
20241113,094000,4726945,2320,2320,2320,2320,0
|
|
20241113,093900,4726945,2320,2320,2320,2320,0
|
|
20241113,093800,4726945,2320,2320,2320,2320,0
|
|
20241113,093700,4726945,2320,2320,2320,2320,0
|
|
20241113,093600,4726945,2320,2320,2320,2320,0
|
|
20241113,093500,4726945,2320,2320,2320,2320,0
|
|
20241113,093400,4726945,2320,2320,2320,2320,448
|
|
20241113,093300,3687585,2320,2320,2320,2320,903
|
|
20241113,093200,1592625,2325,2325,2325,2325,555
|
|
20241113,093100,302250,2325,2325,2325,2325,0
|
|
20241113,093000,302250,2325,2325,2325,2325,0
|
|
20241113,092900,302250,2325,2325,2325,2325,0
|
|
20241113,092800,302250,2325,2325,2325,2325,0
|
|
20241113,092700,302250,2325,2325,2325,2325,0
|
|
20241113,092600,302250,2325,2325,2325,2325,0
|
|
20241113,092500,302250,2325,2325,2325,2325,0
|
|
20241113,092400,302250,2325,2325,2325,2325,0
|
|
20241113,092300,302250,2325,2325,2325,2325,0
|
|
20241113,092200,302250,2325,2325,2325,2325,0
|
|
20241113,092100,302250,2325,2325,2325,2325,0
|
|
20241113,092000,302250,2325,2325,2325,2325,0
|
|
20241113,091900,302250,2325,2325,2325,2325,0
|
|
20241113,091800,302250,2325,2325,2325,2325,0
|
|
20241113,091700,302250,2325,2325,2325,2325,0
|
|
20241113,091600,302250,2325,2325,2325,2325,0
|
|
20241113,091500,302250,2325,2325,2325,2325,0
|
|
20241113,091400,302250,2325,2325,2325,2325,0
|
|
20241113,091300,302250,2325,2325,2325,2325,0
|
|
20241113,091200,302250,2325,2325,2325,2325,0
|
|
20241113,091100,302250,2325,2325,2325,2325,0
|
|
20241113,091000,302250,2325,2325,2325,2325,0
|
|
20241113,090900,302250,2325,2325,2325,2325,0
|
|
20241113,090800,302250,2325,2325,2325,2325,0
|
|
20241113,090700,302250,2325,2325,2325,2325,0
|
|
20241113,090600,302250,2325,2325,2325,2325,0
|
|
20241113,090500,302250,2325,2325,2325,2325,0
|
|
20241113,090400,302250,2325,2325,2325,2325,0
|
|
20241113,090300,302250,2325,2325,2325,2325,0
|
|
20241113,090200,302250,2325,2325,2325,2325,0
|
|
20241113,090100,302250,2325,2325,2325,2325,0
|
|
20241113,090000,302250,2325,2325,2325,2325,130
|