628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192500,318656600,2805,2805,2805,2805,530
|
|
20241202,192400,318656600,2805,2805,2805,2805,0
|
|
20241202,192300,318656600,2805,2805,2805,2805,0
|
|
20241202,192200,318656600,2805,2805,2805,2805,0
|
|
20241202,192100,318656600,2805,2805,2805,2805,0
|
|
20241202,192000,318656600,2805,2805,2805,2805,0
|
|
20241202,191900,318656600,2805,2805,2805,2805,0
|
|
20241202,191800,318656600,2805,2805,2805,2805,0
|
|
20241202,191700,318656600,2805,2805,2805,2805,0
|
|
20241202,191600,318656600,2805,2805,2805,2805,0
|
|
20241202,191500,318656600,2805,2805,2805,2805,0
|
|
20241202,191400,318656600,2805,2805,2805,2805,0
|
|
20241202,191300,318656600,2805,2805,2805,2805,0
|
|
20241202,191200,318656600,2805,2805,2805,2805,0
|
|
20241202,191100,318656600,2805,2805,2805,2805,0
|
|
20241202,191000,318656600,2805,2805,2805,2805,0
|
|
20241202,190900,318656600,2805,2805,2805,2805,0
|
|
20241202,190800,318656600,2805,2805,2805,2805,0
|
|
20241202,190700,318656600,2805,2805,2805,2805,0
|
|
20241202,190600,318656600,2805,2805,2805,2805,0
|
|
20241202,190500,318656600,2805,2805,2805,2805,0
|
|
20241202,190400,318656600,2805,2805,2805,2805,0
|
|
20241202,190300,318656600,2805,2805,2805,2805,0
|
|
20241202,190200,318656600,2805,2805,2805,2805,0
|
|
20241202,190100,318656600,2805,2805,2805,2805,0
|
|
20241202,190000,318656600,2805,2805,2805,2805,0
|
|
20241202,185900,318656600,2805,2805,2805,2805,0
|
|
20241202,185800,318656600,2805,2805,2805,2805,0
|
|
20241202,185700,318656600,2805,2805,2805,2805,0
|
|
20241202,185600,318656600,2805,2805,2805,2805,0
|
|
20241202,185500,318656600,2805,2805,2805,2805,530
|
|
20241202,185400,318656600,2805,2805,2805,2805,0
|
|
20241202,185300,318656600,2805,2805,2805,2805,0
|
|
20241202,185200,318656600,2805,2805,2805,2805,0
|
|
20241202,185100,318656600,2805,2805,2805,2805,0
|
|
20241202,185000,318656600,2805,2805,2805,2805,0
|
|
20241202,184900,318656600,2805,2805,2805,2805,0
|
|
20241202,184800,318656600,2805,2805,2805,2805,0
|
|
20241202,184700,318656600,2805,2805,2805,2805,0
|
|
20241202,184600,318656600,2805,2805,2805,2805,0
|
|
20241202,184500,318656600,2805,2805,2805,2805,0
|
|
20241202,184400,318656600,2805,2805,2805,2805,0
|
|
20241202,184300,318656600,2805,2805,2805,2805,0
|
|
20241202,184200,318656600,2805,2805,2805,2805,0
|
|
20241202,184100,318656600,2805,2805,2805,2805,0
|
|
20241202,184000,318656600,2805,2805,2805,2805,0
|
|
20241202,183900,318656600,2805,2805,2805,2805,0
|
|
20241202,183800,318656600,2805,2805,2805,2805,0
|
|
20241202,183700,318656600,2805,2805,2805,2805,0
|
|
20241202,183600,318656600,2805,2805,2805,2805,0
|
|
20241202,183500,318656600,2805,2805,2805,2805,0
|
|
20241202,183400,318656600,2805,2805,2805,2805,0
|
|
20241202,183300,318656600,2805,2805,2805,2805,0
|
|
20241202,183200,318656600,2805,2805,2805,2805,0
|
|
20241202,183100,318656600,2805,2805,2805,2805,0
|
|
20241202,183000,318656600,2805,2805,2805,2805,0
|
|
20241202,182900,318656600,2805,2805,2805,2805,0
|
|
20241202,182800,318656600,2805,2805,2805,2805,0
|
|
20241202,182700,318656600,2805,2805,2805,2805,0
|
|
20241202,182600,318656600,2805,2805,2805,2805,0
|
|
20241202,182500,318656600,2805,2805,2805,2805,530
|
|
20241202,182400,318656600,2805,2805,2805,2805,0
|
|
20241202,182300,318656600,2805,2805,2805,2805,0
|
|
20241202,182200,318656600,2805,2805,2805,2805,0
|
|
20241202,182100,318656600,2805,2805,2805,2805,0
|
|
20241202,182000,318656600,2805,2805,2805,2805,0
|
|
20241202,181900,318656600,2805,2805,2805,2805,0
|
|
20241202,181800,318656600,2805,2805,2805,2805,0
|
|
20241202,181700,318656600,2805,2805,2805,2805,0
|
|
20241202,181600,318656600,2805,2805,2805,2805,0
|
|
20241202,181500,318656600,2805,2805,2805,2805,0
|
|
20241202,181400,318656600,2805,2805,2805,2805,0
|
|
20241202,181300,318656600,2805,2805,2805,2805,0
|
|
20241202,181200,318656600,2805,2805,2805,2805,0
|
|
20241202,181100,318656600,2805,2805,2805,2805,0
|
|
20241202,181000,318656600,2805,2805,2805,2805,0
|
|
20241202,180900,318656600,2805,2805,2805,2805,0
|
|
20241202,180800,318656600,2805,2805,2805,2805,0
|
|
20241202,180700,318656600,2805,2805,2805,2805,0
|
|
20241202,180600,318656600,2805,2805,2805,2805,0
|
|
20241202,180500,318656600,2805,2805,2805,2805,0
|
|
20241202,180400,318656600,2805,2805,2805,2805,0
|
|
20241202,180300,318656600,2805,2805,2805,2805,0
|
|
20241202,180200,318656600,2805,2805,2805,2805,0
|
|
20241202,180100,318656600,2805,2805,2805,2805,0
|
|
20241202,180000,318656600,2805,2805,2805,2805,0
|
|
20241202,175900,318656600,2805,2805,2805,2805,0
|
|
20241202,175800,318656600,2805,2805,2805,2805,0
|
|
20241202,175700,318656600,2805,2805,2805,2805,0
|
|
20241202,175600,318656600,2805,2805,2805,2805,0
|
|
20241202,175500,318656600,2805,2805,2805,2805,530
|
|
20241202,175400,318656600,2805,2805,2805,2805,0
|
|
20241202,175300,318656600,2805,2805,2805,2805,0
|
|
20241202,175200,318656600,2805,2805,2805,2805,0
|
|
20241202,175100,318656600,2805,2805,2805,2805,0
|
|
20241202,175000,318656600,2805,2805,2805,2805,0
|
|
20241202,174900,318656600,2805,2805,2805,2805,0
|
|
20241202,174800,318656600,2805,2805,2805,2805,0
|
|
20241202,174700,318656600,2805,2805,2805,2805,0
|
|
20241202,174600,318656600,2805,2805,2805,2805,0
|
|
20241202,174500,318656600,2805,2805,2805,2805,0
|
|
20241202,174400,318656600,2805,2805,2805,2805,0
|
|
20241202,174300,318656600,2805,2805,2805,2805,0
|
|
20241202,174200,318656600,2805,2805,2805,2805,0
|
|
20241202,174100,318656600,2805,2805,2805,2805,0
|
|
20241202,174000,318656600,2805,2805,2805,2805,0
|
|
20241202,173900,318656600,2805,2805,2805,2805,0
|
|
20241202,173800,318656600,2805,2805,2805,2805,0
|
|
20241202,173700,318656600,2805,2805,2805,2805,0
|
|
20241202,173600,318656600,2805,2805,2805,2805,0
|
|
20241202,173500,318656600,2805,2805,2805,2805,0
|
|
20241202,173400,318656600,2805,2805,2805,2805,0
|
|
20241202,173300,318656600,2805,2805,2805,2805,0
|
|
20241202,173200,318656600,2805,2805,2805,2805,0
|
|
20241202,173100,318656600,2805,2805,2805,2805,0
|
|
20241202,173000,318656600,2805,2805,2805,2805,0
|
|
20241202,172900,318656600,2805,2805,2805,2805,0
|
|
20241202,172800,318656600,2805,2805,2805,2805,0
|
|
20241202,172700,318656600,2805,2805,2805,2805,0
|
|
20241202,172600,318656600,2805,2805,2805,2805,0
|
|
20241202,172500,318656600,2805,2805,2805,2805,530
|
|
20241202,172400,318656600,2805,2805,2805,2805,0
|
|
20241202,172300,318656600,2805,2805,2805,2805,0
|
|
20241202,172200,318656600,2805,2805,2805,2805,0
|
|
20241202,172100,318656600,2805,2805,2805,2805,0
|
|
20241202,172000,318656600,2805,2805,2805,2805,0
|
|
20241202,171900,318656600,2805,2805,2805,2805,0
|
|
20241202,171800,318656600,2805,2805,2805,2805,0
|
|
20241202,171700,318656600,2805,2805,2805,2805,0
|
|
20241202,171600,318656600,2805,2805,2805,2805,0
|
|
20241202,171500,318656600,2805,2805,2805,2805,0
|
|
20241202,171400,318656600,2805,2805,2805,2805,0
|
|
20241202,171300,318656600,2805,2805,2805,2805,0
|
|
20241202,171200,318656600,2805,2805,2805,2805,0
|
|
20241202,171100,318656600,2805,2805,2805,2805,0
|
|
20241202,171000,318656600,2805,2805,2805,2805,0
|
|
20241202,170900,318656600,2805,2805,2805,2805,0
|
|
20241202,170800,318656600,2805,2805,2805,2805,0
|
|
20241202,170700,318656600,2805,2805,2805,2805,0
|
|
20241202,170600,318656600,2805,2805,2805,2805,0
|
|
20241202,170500,318656600,2805,2805,2805,2805,0
|
|
20241202,170400,318656600,2805,2805,2805,2805,0
|
|
20241202,170300,318656600,2805,2805,2805,2805,0
|
|
20241202,170200,318656600,2805,2805,2805,2805,0
|
|
20241202,170100,318656600,2805,2805,2805,2805,0
|
|
20241202,170000,318656600,2805,2805,2805,2805,0
|
|
20241202,165900,318656600,2805,2805,2805,2805,0
|
|
20241202,165800,318656600,2805,2805,2805,2805,0
|
|
20241202,165700,318656600,2805,2805,2805,2805,0
|
|
20241202,165600,318656600,2805,2805,2805,2805,0
|
|
20241202,165500,318656600,2805,2805,2805,2805,530
|
|
20241202,165400,318656600,2805,2805,2805,2805,0
|
|
20241202,165300,318656600,2805,2805,2805,2805,0
|
|
20241202,165200,318656600,2805,2805,2805,2805,0
|
|
20241202,165100,318656600,2805,2805,2805,2805,0
|
|
20241202,165000,318656600,2805,2805,2805,2805,0
|
|
20241202,164900,318656600,2805,2805,2805,2805,0
|
|
20241202,164800,318656600,2805,2805,2805,2805,0
|
|
20241202,164700,318656600,2805,2805,2805,2805,0
|
|
20241202,164600,318656600,2805,2805,2805,2805,0
|
|
20241202,164500,318656600,2805,2805,2805,2805,0
|
|
20241202,164400,318656600,2805,2805,2805,2805,0
|
|
20241202,164300,318656600,2805,2805,2805,2805,0
|
|
20241202,164200,318656600,2805,2805,2805,2805,0
|
|
20241202,164100,318656600,2805,2805,2805,2805,0
|
|
20241202,164000,318656600,2805,2805,2805,2805,0
|
|
20241202,163900,318656600,2805,2805,2805,2805,0
|
|
20241202,163800,318656600,2805,2805,2805,2805,0
|
|
20241202,163700,318656600,2805,2805,2805,2805,0
|
|
20241202,163600,318656600,2805,2805,2805,2805,0
|
|
20241202,163500,318656600,2805,2805,2805,2805,0
|
|
20241202,163400,318656600,2805,2805,2805,2805,0
|
|
20241202,163300,318656600,2805,2805,2805,2805,0
|
|
20241202,163200,318656600,2805,2805,2805,2805,0
|
|
20241202,163100,318656600,2805,2805,2805,2805,0
|
|
20241202,163000,318656600,2805,2805,2805,2805,0
|
|
20241202,162900,318656600,2805,2805,2805,2805,0
|
|
20241202,162800,318656600,2805,2805,2805,2805,0
|
|
20241202,162700,318656600,2805,2805,2805,2805,0
|
|
20241202,162600,318656600,2805,2805,2805,2805,0
|
|
20241202,162500,318656600,2805,2805,2805,2805,530
|
|
20241202,162400,318656600,2805,2805,2805,2805,0
|
|
20241202,162300,318656600,2805,2805,2805,2805,0
|
|
20241202,162200,318656600,2805,2805,2805,2805,0
|
|
20241202,162100,318656600,2805,2805,2805,2805,0
|
|
20241202,162000,318656600,2805,2805,2805,2805,0
|
|
20241202,161900,318656600,2805,2805,2805,2805,0
|
|
20241202,161800,318656600,2805,2805,2805,2805,0
|
|
20241202,161700,318656600,2805,2805,2805,2805,0
|
|
20241202,161600,318656600,2805,2805,2805,2805,0
|
|
20241202,161500,318656600,2805,2805,2805,2805,0
|
|
20241202,161400,318656600,2805,2805,2805,2805,0
|
|
20241202,161300,318656600,2805,2805,2805,2805,0
|
|
20241202,161200,318656600,2805,2805,2805,2805,0
|
|
20241202,161100,318656600,2805,2805,2805,2805,0
|
|
20241202,161000,318656600,2805,2805,2805,2805,0
|
|
20241202,160900,318656600,2805,2805,2805,2805,0
|
|
20241202,160800,318656600,2805,2805,2805,2805,0
|
|
20241202,160700,318656600,2805,2805,2805,2805,0
|
|
20241202,160600,318656600,2805,2805,2805,2805,0
|
|
20241202,160500,318656600,2805,2805,2805,2805,0
|
|
20241202,160400,318656600,2805,2805,2805,2805,0
|
|
20241202,160300,318656600,2805,2805,2805,2805,0
|
|
20241202,160200,318656600,2805,2805,2805,2805,0
|
|
20241202,160100,318656600,2805,2805,2805,2805,0
|
|
20241202,160000,318656600,2805,2805,2805,2805,0
|
|
20241202,155900,318656600,2805,2805,2805,2805,0
|
|
20241202,155800,318656600,2805,2805,2805,2805,0
|
|
20241202,155700,318656600,2805,2805,2805,2805,0
|
|
20241202,155600,318656600,2805,2805,2805,2805,0
|
|
20241202,155500,318656600,2805,2805,2805,2805,530
|
|
20241202,155400,318656600,2805,2805,2805,2805,0
|
|
20241202,155300,318656600,2805,2805,2805,2805,0
|
|
20241202,155200,318656600,2805,2805,2805,2805,0
|
|
20241202,155100,318656600,2805,2805,2805,2805,0
|
|
20241202,155000,318656600,2805,2805,2805,2805,0
|
|
20241202,154900,318656600,2805,2805,2805,2805,0
|
|
20241202,154800,318656600,2805,2805,2805,2805,0
|
|
20241202,154700,318656600,2805,2805,2805,2805,0
|
|
20241202,154600,318656600,2805,2805,2805,2805,0
|
|
20241202,154500,318656600,2805,2805,2805,2805,0
|
|
20241202,154400,318656600,2805,2805,2805,2805,0
|
|
20241202,154300,318656600,2805,2805,2805,2805,0
|
|
20241202,154200,318656600,2805,2805,2805,2805,0
|
|
20241202,154100,318656600,2805,2805,2805,2805,0
|
|
20241202,154000,318656600,2805,2805,2805,2805,0
|
|
20241202,153900,318656600,2805,2805,2805,2805,0
|
|
20241202,153800,318656600,2805,2805,2805,2805,0
|
|
20241202,153700,318656600,2805,2805,2805,2805,0
|
|
20241202,153600,318656600,2805,2805,2805,2805,0
|
|
20241202,153500,318656600,2805,2805,2805,2805,0
|
|
20241202,153400,318656600,2805,2805,2805,2805,0
|
|
20241202,153300,318656600,2805,2805,2805,2805,0
|
|
20241202,153200,318656600,2805,2805,2805,2805,0
|
|
20241202,153100,318656600,2805,2805,2805,2805,0
|
|
20241202,153000,318656600,2805,2805,2805,2805,530
|
|
20241202,152900,317169950,2810,2810,2810,2810,0
|
|
20241202,152800,317169950,2810,2810,2810,2810,0
|
|
20241202,152700,317169950,2810,2810,2810,2810,0
|
|
20241202,152600,317169950,2810,2810,2810,2810,0
|
|
20241202,152500,317169950,2810,2810,2810,2810,0
|
|
20241202,152400,317169950,2810,2810,2810,2810,0
|
|
20241202,152300,317169950,2810,2810,2810,2810,0
|
|
20241202,152200,317169950,2810,2810,2810,2810,0
|
|
20241202,152100,317169950,2810,2810,2810,2810,0
|
|
20241202,152000,317169950,2810,2810,2810,2810,0
|
|
20241202,151900,317169950,2810,2810,2810,2810,0
|
|
20241202,151800,317169950,2810,2810,2810,2810,1
|
|
20241202,151700,317167140,2805,2810,2810,2805,22
|
|
20241202,151600,317105330,2810,2810,2810,2810,0
|
|
20241202,151500,317105330,2810,2805,2810,2805,14
|
|
20241202,151400,317066010,2800,2800,2800,2800,0
|
|
20241202,151300,317066010,2800,2805,2805,2800,1000
|
|
20241202,151200,314265235,2810,2805,2810,2805,48
|
|
20241202,151100,314130590,2805,2805,2805,2805,2
|
|
20241202,151000,314124980,2805,2805,2805,2805,0
|
|
20241202,150900,314124980,2805,2805,2805,2805,0
|
|
20241202,150800,314124980,2805,2805,2805,2805,3
|
|
20241202,150700,314116565,2805,2805,2805,2805,1307
|
|
20241202,150600,310450430,2810,2810,2810,2810,0
|
|
20241202,150500,310450430,2810,2810,2810,2810,8
|
|
20241202,150400,310427950,2810,2810,2810,2810,1
|
|
20241202,150300,310425140,2810,2810,2810,2810,100
|
|
20241202,150200,310144140,2810,2810,2810,2810,0
|
|
20241202,150100,310144140,2810,2805,2810,2805,2
|
|
20241202,150000,310138525,2810,2810,2810,2810,0
|
|
20241202,145900,310138525,2810,2810,2810,2810,0
|
|
20241202,145800,310138525,2810,2810,2810,2810,0
|
|
20241202,145700,310138525,2810,2810,2810,2810,0
|
|
20241202,145600,310138525,2810,2810,2810,2810,0
|
|
20241202,145500,310138525,2810,2810,2810,2805,570
|
|
20241202,145400,308539105,2810,2810,2810,2810,35
|
|
20241202,145300,308440755,2810,2810,2810,2810,28
|
|
20241202,145200,308362075,2810,2810,2825,2810,522
|
|
20241202,145100,306895205,2810,2810,2810,2810,800
|
|
20241202,145000,304647205,2825,2825,2825,2825,0
|
|
20241202,144900,304647205,2825,2815,2825,2815,404
|
|
20241202,144800,303507935,2820,2815,2820,2815,4
|
|
20241202,144700,303496665,2825,2825,2825,2825,0
|
|
20241202,144600,303496665,2825,2825,2825,2825,0
|
|
20241202,144500,303496665,2825,2825,2825,2825,0
|
|
20241202,144400,303496665,2825,2825,2825,2825,0
|
|
20241202,144300,303496665,2825,2825,2825,2825,0
|
|
20241202,144200,303496665,2825,2825,2825,2825,0
|
|
20241202,144100,303496665,2825,2815,2825,2815,3
|
|
20241202,144000,303488200,2820,2815,2820,2815,501
|
|
20241202,143900,302075385,2820,2820,2820,2820,0
|
|
20241202,143800,302075385,2820,2820,2820,2820,0
|
|
20241202,143700,302075385,2820,2820,2820,2820,0
|
|
20241202,143600,302075385,2820,2820,2820,2820,1
|
|
20241202,143500,302072565,2820,2805,2820,2805,5
|
|
20241202,143400,302058490,2820,2820,2820,2820,0
|
|
20241202,143300,302058490,2820,2815,2820,2800,1454
|
|
20241202,143200,297980275,2820,2820,2820,2820,0
|
|
20241202,143100,297980275,2820,2820,2820,2820,0
|
|
20241202,143000,297980275,2820,2820,2825,2815,6
|
|
20241202,142900,297963360,2820,2820,2820,2820,1
|
|
20241202,142800,297960540,2820,2815,2820,2815,2
|
|
20241202,142700,297954905,2820,2820,2820,2820,0
|
|
20241202,142600,297954905,2820,2820,2820,2820,0
|
|
20241202,142500,297954905,2820,2820,2820,2820,0
|
|
20241202,142400,297954905,2820,2820,2820,2820,0
|
|
20241202,142300,297954905,2820,2820,2820,2820,0
|
|
20241202,142200,297954905,2820,2820,2820,2820,0
|
|
20241202,142100,297954905,2820,2820,2820,2820,0
|
|
20241202,142000,297954905,2820,2815,2820,2815,2
|
|
20241202,141900,297949270,2825,2825,2825,2825,0
|
|
20241202,141800,297949270,2825,2825,2825,2825,0
|
|
20241202,141700,297949270,2825,2825,2825,2825,1
|
|
20241202,141600,297946445,2815,2815,2815,2815,0
|
|
20241202,141500,297946445,2815,2815,2815,2815,0
|
|
20241202,141400,297946445,2815,2815,2815,2815,0
|
|
20241202,141300,297946445,2815,2825,2825,2815,7003
|
|
20241202,141200,278227125,2835,2830,2835,2830,5
|
|
20241202,141100,278212965,2835,2835,2835,2835,1
|
|
20241202,141000,278210130,2835,2830,2835,2830,168
|
|
20241202,140900,277733855,2835,2835,2835,2830,1472
|
|
20241202,140800,273560740,2835,2835,2835,2835,0
|
|
20241202,140700,273560740,2835,2830,2835,2830,2031
|
|
20241202,140600,267802860,2835,2835,2835,2835,0
|
|
20241202,140500,267802860,2835,2830,2835,2830,101
|
|
20241202,140400,267516530,2835,2835,2835,2835,0
|
|
20241202,140300,267516530,2835,2820,2835,2820,93
|
|
20241202,140200,267254235,2835,2835,2835,2835,0
|
|
20241202,140100,267254235,2835,2835,2835,2835,0
|
|
20241202,140000,267254235,2835,2835,2835,2835,0
|
|
20241202,135900,267254235,2835,2835,2835,2835,0
|
|
20241202,135800,267254235,2835,2835,2835,2835,0
|
|
20241202,135700,267254235,2835,2835,2835,2835,1
|
|
20241202,135600,267251400,2835,2835,2835,2835,1
|
|
20241202,135500,267248565,2820,2830,2830,2820,3000
|
|
20241202,135400,258775035,2835,2835,2835,2835,0
|
|
20241202,135300,258775035,2835,2835,2835,2835,0
|
|
20241202,135200,258775035,2835,2835,2835,2835,0
|
|
20241202,135100,258775035,2835,2835,2835,2835,0
|
|
20241202,135000,258775035,2835,2835,2835,2835,0
|
|
20241202,134900,258775035,2835,2835,2835,2835,0
|
|
20241202,134800,258775035,2835,2835,2835,2835,0
|
|
20241202,134700,258775035,2835,2835,2835,2835,3
|
|
20241202,134600,258766530,2835,2835,2835,2835,0
|
|
20241202,134500,258766530,2835,2835,2835,2835,0
|
|
20241202,134400,258766530,2835,2835,2835,2835,0
|
|
20241202,134300,258766530,2835,2835,2835,2835,0
|
|
20241202,134200,258766530,2835,2835,2835,2835,0
|
|
20241202,134100,258766530,2835,2835,2835,2835,866
|
|
20241202,134000,256311420,2835,2835,2835,2835,357
|
|
20241202,133900,255299325,2835,2835,2835,2835,0
|
|
20241202,133800,255299325,2835,2835,2835,2835,0
|
|
20241202,133700,255299325,2835,2830,2835,2830,1502
|
|
20241202,133600,251048660,2830,2830,2830,2830,0
|
|
20241202,133500,251048660,2830,2830,2830,2830,500
|
|
20241202,133400,249633660,2830,2830,2830,2830,0
|
|
20241202,133300,249633660,2830,2830,2830,2830,0
|
|
20241202,133200,249633660,2830,2830,2830,2830,0
|
|
20241202,133100,249633660,2830,2830,2830,2830,0
|
|
20241202,133000,249633660,2830,2830,2830,2830,0
|
|
20241202,132900,249633660,2830,2830,2830,2830,0
|
|
20241202,132800,249633660,2830,2830,2830,2830,0
|
|
20241202,132700,249633660,2830,2830,2830,2830,0
|
|
20241202,132600,249633660,2830,2830,2830,2830,0
|
|
20241202,132500,249633660,2830,2830,2830,2830,1
|
|
20241202,132400,249630830,2835,2835,2835,2835,0
|
|
20241202,132300,249630830,2835,2835,2835,2835,0
|
|
20241202,132200,249630830,2835,2830,2835,2830,2
|
|
20241202,132100,249625165,2830,2830,2830,2830,1
|
|
20241202,132000,249622335,2835,2825,2835,2825,386
|
|
20241202,131900,248531870,2825,2825,2825,2825,0
|
|
20241202,131800,248531870,2825,2825,2825,2825,0
|
|
20241202,131700,248531870,2825,2825,2825,2825,0
|
|
20241202,131600,248531870,2825,2825,2825,2825,0
|
|
20241202,131500,248531870,2825,2825,2825,2825,0
|
|
20241202,131400,248531870,2825,2825,2825,2825,0
|
|
20241202,131300,248531870,2825,2825,2825,2825,0
|
|
20241202,131200,248531870,2825,2825,2825,2825,21
|
|
20241202,131100,248472545,2825,2825,2825,2825,0
|
|
20241202,131000,248472545,2825,2825,2825,2825,0
|
|
20241202,130900,248472545,2825,2825,2825,2825,0
|
|
20241202,130800,248472545,2825,2825,2825,2825,0
|
|
20241202,130700,248472545,2825,2825,2825,2825,1
|
|
20241202,130600,248469720,2825,2825,2825,2825,0
|
|
20241202,130500,248469720,2825,2825,2825,2825,0
|
|
20241202,130400,248469720,2825,2825,2825,2825,0
|
|
20241202,130300,248469720,2825,2825,2825,2825,0
|
|
20241202,130200,248469720,2825,2825,2825,2825,0
|
|
20241202,130100,248469720,2825,2825,2825,2825,0
|
|
20241202,130000,248469720,2825,2825,2825,2825,1
|
|
20241202,125900,248466895,2825,2825,2825,2825,0
|
|
20241202,125800,248466895,2825,2815,2825,2815,6
|
|
20241202,125700,248449995,2815,2815,2815,2815,2500
|
|
20241202,125600,241412495,2825,2825,2825,2825,0
|
|
20241202,125500,241412495,2825,2825,2825,2825,0
|
|
20241202,125400,241412495,2825,2825,2825,2825,0
|
|
20241202,125300,241412495,2825,2825,2825,2825,0
|
|
20241202,125200,241412495,2825,2825,2825,2825,0
|
|
20241202,125100,241412495,2825,2825,2825,2825,0
|
|
20241202,125000,241412495,2825,2815,2825,2815,4
|
|
20241202,124900,241401215,2825,2820,2825,2820,2
|
|
20241202,124800,241395570,2820,2815,2820,2815,81
|
|
20241202,124700,241167165,2815,2815,2815,2815,0
|
|
20241202,124600,241167165,2815,2815,2815,2815,0
|
|
20241202,124500,241167165,2815,2815,2815,2815,0
|
|
20241202,124400,241167165,2815,2815,2815,2815,0
|
|
20241202,124300,241167165,2815,2810,2815,2810,311
|
|
20241202,124200,240292005,2810,2805,2810,2800,2344
|
|
20241202,124100,233726830,2810,2810,2810,2810,1
|
|
20241202,124000,233724020,2805,2805,2805,2805,250
|
|
20241202,123900,233022770,2810,2810,2810,2810,0
|
|
20241202,123800,233022770,2810,2810,2810,2810,137
|
|
20241202,123700,232637800,2815,2815,2815,2815,0
|
|
20241202,123600,232637800,2815,2815,2815,2815,0
|
|
20241202,123500,232637800,2815,2815,2815,2815,0
|
|
20241202,123400,232637800,2815,2815,2815,2815,0
|
|
20241202,123300,232637800,2815,2815,2815,2815,0
|
|
20241202,123200,232637800,2815,2805,2815,2805,1552
|
|
20241202,123100,228284430,2805,2805,2805,2805,0
|
|
20241202,123000,228284430,2805,2805,2805,2805,0
|
|
20241202,122900,228284430,2805,2805,2805,2805,533
|
|
20241202,122800,226789365,2820,2820,2820,2820,0
|
|
20241202,122700,226789365,2820,2820,2820,2820,0
|
|
20241202,122600,226789365,2820,2820,2820,2820,0
|
|
20241202,122500,226789365,2820,2820,2820,2805,3
|
|
20241202,122400,226780920,2805,2820,2820,2805,16
|
|
20241202,122300,226735945,2805,2820,2820,2795,198
|
|
20241202,122200,226182405,2825,2810,2825,2770,16510
|
|
20241202,122100,180106355,2825,2810,2825,2810,1003
|
|
20241202,122000,177287890,2825,2825,2825,2825,0
|
|
20241202,121900,177287890,2825,2815,2825,2815,3
|
|
20241202,121800,177279425,2810,2810,2810,2810,10
|
|
20241202,121700,177251325,2810,2810,2810,2810,0
|
|
20241202,121600,177251325,2810,2810,2810,2810,150
|
|
20241202,121500,176829825,2810,2810,2810,2810,0
|
|
20241202,121400,176829825,2810,2810,2810,2810,0
|
|
20241202,121300,176829825,2810,2810,2810,2810,18
|
|
20241202,121200,176779245,2810,2810,2810,2810,0
|
|
20241202,121100,176779245,2810,2810,2810,2810,0
|
|
20241202,121000,176779245,2810,2810,2810,2810,0
|
|
20241202,120900,176779245,2810,2810,2810,2810,500
|
|
20241202,120800,175374245,2810,2810,2810,2810,0
|
|
20241202,120700,175374245,2810,2825,2825,2810,2998
|
|
20241202,120600,166949850,2815,2815,2815,2815,1
|
|
20241202,120500,166947035,2810,2815,2815,2810,1700
|
|
20241202,120400,162168895,2815,2815,2815,2815,700
|
|
20241202,120300,160198395,2815,2815,2815,2815,1000
|
|
20241202,120200,157383395,2815,2815,2815,2815,204
|
|
20241202,120100,156809135,2815,2815,2815,2815,1
|
|
20241202,120000,156806320,2820,2820,2820,2820,0
|
|
20241202,115900,156806320,2820,2810,2820,2810,343
|
|
20241202,115800,155842475,2825,2820,2825,2810,1919
|
|
20241202,115700,150445310,2825,2820,2825,2820,11
|
|
20241202,115600,150414285,2825,2815,2825,2815,1008
|
|
20241202,115500,147576740,2825,2825,2825,2825,0
|
|
20241202,115400,147576740,2825,2825,2825,2825,1
|
|
20241202,115300,147573915,2830,2830,2830,2830,0
|
|
20241202,115200,147573915,2830,2830,2830,2830,0
|
|
20241202,115100,147573915,2830,2830,2830,2815,2641
|
|
20241202,115000,140127040,2820,2820,2820,2820,880
|
|
20241202,114900,137645440,2825,2825,2825,2825,1143
|
|
20241202,114800,134416465,2830,2830,2830,2830,0
|
|
20241202,114700,134416465,2830,2830,2830,2830,0
|
|
20241202,114600,134416465,2830,2830,2835,2830,125
|
|
20241202,114500,134062475,2830,2830,2830,2830,924
|
|
20241202,114400,131447555,2835,2835,2835,2835,113
|
|
20241202,114300,131127200,2835,2835,2835,2835,250
|
|
20241202,114200,130418450,2840,2840,2840,2840,0
|
|
20241202,114100,130418450,2840,2840,2840,2840,0
|
|
20241202,114000,130418450,2840,2840,2840,2840,0
|
|
20241202,113900,130418450,2840,2840,2840,2840,3
|
|
20241202,113800,130409930,2835,2835,2835,2835,231
|
|
20241202,113700,129755045,2845,2845,2845,2845,0
|
|
20241202,113600,129755045,2845,2835,2845,2835,1504
|
|
20241202,113500,125491185,2840,2840,2840,2840,1280
|
|
20241202,113400,121855985,2845,2845,2845,2845,2268
|
|
20241202,113300,115403525,2855,2855,2855,2855,0
|
|
20241202,113200,115403525,2855,2855,2855,2855,0
|
|
20241202,113100,115403525,2855,2855,2855,2855,0
|
|
20241202,113000,115403525,2855,2855,2855,2855,0
|
|
20241202,112900,115403525,2855,2855,2855,2855,0
|
|
20241202,112800,115403525,2855,2850,2855,2850,7
|
|
20241202,112700,115383565,2860,2845,2860,2845,20
|
|
20241202,112600,115326530,2860,2845,2860,2840,31
|
|
20241202,112500,115238425,2860,2845,2860,2845,5
|
|
20241202,112400,115224165,2860,2860,2860,2860,0
|
|
20241202,112300,115224165,2860,2845,2860,2840,377
|
|
20241202,112200,114153415,2860,2845,2860,2845,4
|
|
20241202,112100,114142010,2850,2850,2860,2835,704
|
|
20241202,112000,112142580,2850,2845,2855,2845,504
|
|
20241202,111900,110706185,2855,2855,2855,2845,5
|
|
20241202,111800,110691930,2845,2860,2860,2845,1504
|
|
20241202,111700,106413010,2855,2855,2855,2855,5
|
|
20241202,111600,106398735,2860,2860,2860,2860,0
|
|
20241202,111500,106398735,2860,2855,2860,2855,33
|
|
20241202,111400,106304415,2860,2860,2860,2860,0
|
|
20241202,111300,106304415,2860,2860,2860,2860,0
|
|
20241202,111200,106304415,2860,2860,2860,2860,0
|
|
20241202,111100,106304415,2860,2860,2860,2860,0
|
|
20241202,111000,106304415,2860,2860,2860,2860,0
|
|
20241202,110900,106304415,2860,2860,2860,2860,0
|
|
20241202,110800,106304415,2860,2855,2860,2855,351
|
|
20241202,110700,105300560,2860,2860,2860,2860,0
|
|
20241202,110600,105300560,2860,2860,2860,2860,0
|
|
20241202,110500,105300560,2860,2850,2860,2850,2
|
|
20241202,110400,105294850,2855,2855,2855,2850,1061
|
|
20241202,110300,102270935,2860,2860,2860,2860,0
|
|
20241202,110200,102270935,2860,2860,2860,2860,0
|
|
20241202,110100,102270935,2860,2860,2860,2860,0
|
|
20241202,110000,102270935,2860,2860,2860,2860,0
|
|
20241202,105900,102270935,2860,2860,2860,2860,0
|
|
20241202,105800,102270935,2860,2860,2860,2860,0
|
|
20241202,105700,102270935,2860,2860,2860,2860,0
|
|
20241202,105600,102270935,2860,2860,2860,2860,0
|
|
20241202,105500,102270935,2860,2860,2860,2860,0
|
|
20241202,105400,102270935,2860,2860,2860,2860,0
|
|
20241202,105300,102270935,2860,2860,2860,2860,81
|
|
20241202,105200,102039275,2855,2855,2855,2855,0
|
|
20241202,105100,102039275,2855,2855,2855,2855,1
|
|
20241202,105000,102036420,2860,2855,2860,2855,504
|
|
20241202,104900,100597490,2860,2860,2860,2860,0
|
|
20241202,104800,100597490,2860,2860,2860,2860,0
|
|
20241202,104700,100597490,2860,2860,2860,2860,0
|
|
20241202,104600,100597490,2860,2860,2860,2860,0
|
|
20241202,104500,100597490,2860,2860,2860,2860,1
|
|
20241202,104400,100594630,2855,2855,2855,2855,1001
|
|
20241202,104300,97736775,2860,2860,2860,2860,0
|
|
20241202,104200,97736775,2860,2860,2860,2860,0
|
|
20241202,104100,97736775,2860,2855,2860,2855,2
|
|
20241202,104000,97731060,2860,2855,2860,2855,26
|
|
20241202,103900,97656825,2860,2855,2860,2855,1284
|
|
20241202,103800,93991000,2855,2850,2855,2850,14
|
|
20241202,103700,93951095,2855,2855,2855,2855,0
|
|
20241202,103600,93951095,2855,2855,2855,2855,20
|
|
20241202,103500,93893995,2855,2855,2855,2855,114
|
|
20241202,103400,93568525,2855,2850,2855,2850,1729
|
|
20241202,103300,88640590,2855,2855,2855,2855,0
|
|
20241202,103200,88640590,2855,2855,2855,2855,1
|
|
20241202,103100,88637735,2850,2850,2850,2850,35
|
|
20241202,103000,88537985,2855,2855,2855,2855,0
|
|
20241202,102900,88537985,2855,2845,2855,2845,1002
|
|
20241202,102800,85687280,2855,2855,2855,2855,0
|
|
20241202,102700,85687280,2855,2855,2855,2855,0
|
|
20241202,102600,85687280,2855,2855,2855,2855,0
|
|
20241202,102500,85687280,2855,2855,2855,2855,0
|
|
20241202,102400,85687280,2855,2855,2855,2855,1
|
|
20241202,102300,85684425,2850,2845,2850,2845,3003
|
|
20241202,102200,77140875,2855,2845,2855,2845,180
|
|
20241202,102100,76628745,2845,2850,2850,2845,703
|
|
20241202,102000,74628700,2860,2860,2860,2860,0
|
|
20241202,101900,74628700,2860,2855,2860,2855,11
|
|
20241202,101800,74597290,2860,2855,2860,2855,5
|
|
20241202,101700,74583010,2860,2850,2860,2850,6
|
|
20241202,101600,74565880,2860,2850,2860,2845,1910
|
|
20241202,101500,69131890,2860,2845,2860,2845,912
|
|
20241202,101400,66537220,2845,2855,2860,2845,4085
|
|
20241202,101300,54908340,2860,2855,2860,2850,386
|
|
20241202,101200,53808210,2860,2855,2860,2855,4
|
|
20241202,101100,53796780,2860,2860,2860,2860,0
|
|
20241202,101000,53796780,2860,2855,2860,2855,2
|
|
20241202,100900,53791065,2860,2860,2860,2860,0
|
|
20241202,100800,53791065,2860,2860,2860,2855,4
|
|
20241202,100700,53779635,2855,2855,2860,2855,3
|
|
20241202,100600,53771065,2860,2860,2860,2860,0
|
|
20241202,100500,53771065,2860,2860,2860,2855,32
|
|
20241202,100400,53679550,2855,2860,2860,2850,1991
|
|
20241202,100300,48005110,2860,2860,2865,2855,3223
|
|
20241202,100200,38794555,2865,2865,2865,2865,0
|
|
20241202,100100,38794555,2865,2865,2865,2865,9
|
|
20241202,100000,38768770,2865,2865,2865,2865,1
|
|
20241202,095900,38765905,2865,2865,2865,2865,0
|
|
20241202,095800,38765905,2865,2865,2865,2865,200
|
|
20241202,095700,38192905,2865,2865,2865,2865,0
|
|
20241202,095600,38192905,2865,2865,2865,2865,200
|
|
20241202,095500,37619905,2865,2865,2865,2865,1
|
|
20241202,095400,37617040,2860,2860,2860,2860,1000
|
|
20241202,095300,34757040,2865,2865,2865,2865,8
|
|
20241202,095200,34734120,2865,2865,2865,2865,33
|
|
20241202,095100,34639575,2865,2865,2865,2865,11
|
|
20241202,095000,34608060,2865,2865,2865,2865,3
|
|
20241202,094900,34599465,2865,2860,2865,2860,13
|
|
20241202,094800,34562230,2865,2865,2865,2865,0
|
|
20241202,094700,34562230,2865,2865,2865,2865,0
|
|
20241202,094600,34562230,2865,2860,2865,2855,162
|
|
20241202,094500,34099650,2855,2855,2855,2855,1024
|
|
20241202,094400,31176130,2865,2865,2865,2865,0
|
|
20241202,094300,31176130,2865,2865,2865,2865,0
|
|
20241202,094200,31176130,2865,2865,2865,2860,794
|
|
20241202,094100,28904660,2865,2865,2865,2865,1
|
|
20241202,094000,28901795,2870,2870,2870,2870,0
|
|
20241202,093900,28901795,2870,2870,2870,2870,1
|
|
20241202,093800,28898925,2870,2875,2875,2865,6
|
|
20241202,093700,28881710,2865,2865,2880,2860,18
|
|
20241202,093600,28830075,2865,2860,2865,2860,113
|
|
20241202,093500,28506340,2865,2860,2865,2860,851
|
|
20241202,093400,26072475,2865,2865,2865,2865,8
|
|
20241202,093300,26049555,2865,2865,2865,2865,71
|
|
20241202,093200,25846140,2860,2860,2860,2860,493
|
|
20241202,093100,24436160,2865,2870,2870,2865,1608
|
|
20241202,093000,19824245,2870,2890,2890,2870,579
|
|
20241202,092900,18161940,2880,2880,2890,2880,503
|
|
20241202,092800,16713285,2890,2890,2890,2890,0
|
|
20241202,092700,16713285,2890,2890,2890,2880,7
|
|
20241202,092600,16693080,2880,2890,2890,2875,12
|
|
20241202,092500,16658485,2880,2875,2900,2870,99
|
|
20241202,092400,16373725,2880,2880,2880,2875,15
|
|
20241202,092300,16330560,2870,2880,2880,2870,6
|
|
20241202,092200,16313310,2880,2880,2880,2880,0
|
|
20241202,092100,16313310,2880,2880,2880,2880,0
|
|
20241202,092000,16313310,2880,2880,2880,2880,1
|
|
20241202,091900,16310430,2860,2860,2860,2860,0
|
|
20241202,091800,16310430,2860,2870,2870,2860,100
|
|
20241202,091700,16024420,2860,2865,2865,2860,130
|
|
20241202,091600,15652455,2865,2880,2880,2865,409
|
|
20241202,091500,14479830,2885,2885,2885,2885,0
|
|
20241202,091400,14479830,2885,2885,2885,2885,937
|
|
20241202,091300,11776585,2895,2895,2895,2895,0
|
|
20241202,091200,11776585,2895,2895,2895,2895,0
|
|
20241202,091100,11776585,2895,2895,2895,2895,59
|
|
20241202,091000,11605780,2895,2895,2895,2895,113
|
|
20241202,090900,11278645,2895,2895,2895,2895,0
|
|
20241202,090800,11278645,2895,2895,2895,2895,594
|
|
20241202,090700,9559015,2885,2885,2885,2885,12
|
|
20241202,090600,9524395,2895,2895,2895,2895,3
|
|
20241202,090500,9515710,2885,2885,2885,2885,20
|
|
20241202,090400,9458010,2885,2885,2885,2885,669
|
|
20241202,090300,7527945,2885,2895,2895,2885,807
|
|
20241202,090200,5192780,2900,2885,2900,2885,351
|
|
20241202,090100,4176840,2895,2895,2895,2880,222
|
|
20241202,090000,3537150,2890,2880,2890,2880,1228
|