627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192400,164660175,2825,2825,2825,2825,4532
|
|
20241203,192300,164660175,2825,2825,2825,2825,0
|
|
20241203,192200,164660175,2825,2825,2825,2825,0
|
|
20241203,192100,164660175,2825,2825,2825,2825,0
|
|
20241203,192000,164660175,2825,2825,2825,2825,0
|
|
20241203,191900,164660175,2825,2825,2825,2825,0
|
|
20241203,191800,164660175,2825,2825,2825,2825,0
|
|
20241203,191700,164660175,2825,2825,2825,2825,0
|
|
20241203,191600,164660175,2825,2825,2825,2825,0
|
|
20241203,191500,164660175,2825,2825,2825,2825,0
|
|
20241203,191400,164660175,2825,2825,2825,2825,0
|
|
20241203,191300,164660175,2825,2825,2825,2825,0
|
|
20241203,191200,164660175,2825,2825,2825,2825,0
|
|
20241203,191100,164660175,2825,2825,2825,2825,0
|
|
20241203,191000,164660175,2825,2825,2825,2825,0
|
|
20241203,190900,164660175,2825,2825,2825,2825,0
|
|
20241203,190800,164660175,2825,2825,2825,2825,0
|
|
20241203,190700,164660175,2825,2825,2825,2825,0
|
|
20241203,190600,164660175,2825,2825,2825,2825,0
|
|
20241203,190500,164660175,2825,2825,2825,2825,0
|
|
20241203,190400,164660175,2825,2825,2825,2825,0
|
|
20241203,190300,164660175,2825,2825,2825,2825,0
|
|
20241203,190200,164660175,2825,2825,2825,2825,0
|
|
20241203,190100,164660175,2825,2825,2825,2825,0
|
|
20241203,190000,164660175,2825,2825,2825,2825,0
|
|
20241203,185900,164660175,2825,2825,2825,2825,0
|
|
20241203,185800,164660175,2825,2825,2825,2825,0
|
|
20241203,185700,164660175,2825,2825,2825,2825,0
|
|
20241203,185600,164660175,2825,2825,2825,2825,0
|
|
20241203,185500,164660175,2825,2825,2825,2825,0
|
|
20241203,185400,164660175,2825,2825,2825,2825,4532
|
|
20241203,185300,164660175,2825,2825,2825,2825,0
|
|
20241203,185200,164660175,2825,2825,2825,2825,0
|
|
20241203,185100,164660175,2825,2825,2825,2825,0
|
|
20241203,185000,164660175,2825,2825,2825,2825,0
|
|
20241203,184900,164660175,2825,2825,2825,2825,0
|
|
20241203,184800,164660175,2825,2825,2825,2825,0
|
|
20241203,184700,164660175,2825,2825,2825,2825,0
|
|
20241203,184600,164660175,2825,2825,2825,2825,0
|
|
20241203,184500,164660175,2825,2825,2825,2825,0
|
|
20241203,184400,164660175,2825,2825,2825,2825,0
|
|
20241203,184300,164660175,2825,2825,2825,2825,0
|
|
20241203,184200,164660175,2825,2825,2825,2825,0
|
|
20241203,184100,164660175,2825,2825,2825,2825,0
|
|
20241203,184000,164660175,2825,2825,2825,2825,0
|
|
20241203,183900,164660175,2825,2825,2825,2825,0
|
|
20241203,183800,164660175,2825,2825,2825,2825,0
|
|
20241203,183700,164660175,2825,2825,2825,2825,0
|
|
20241203,183600,164660175,2825,2825,2825,2825,0
|
|
20241203,183500,164660175,2825,2825,2825,2825,0
|
|
20241203,183400,164660175,2825,2825,2825,2825,0
|
|
20241203,183300,164660175,2825,2825,2825,2825,0
|
|
20241203,183200,164660175,2825,2825,2825,2825,0
|
|
20241203,183100,164660175,2825,2825,2825,2825,0
|
|
20241203,183000,164660175,2825,2825,2825,2825,0
|
|
20241203,182900,164660175,2825,2825,2825,2825,0
|
|
20241203,182800,164660175,2825,2825,2825,2825,0
|
|
20241203,182700,164660175,2825,2825,2825,2825,0
|
|
20241203,182600,164660175,2825,2825,2825,2825,0
|
|
20241203,182500,164660175,2825,2825,2825,2825,0
|
|
20241203,182400,164660175,2825,2825,2825,2825,4532
|
|
20241203,182300,164660175,2825,2825,2825,2825,0
|
|
20241203,182200,164660175,2825,2825,2825,2825,0
|
|
20241203,182100,164660175,2825,2825,2825,2825,0
|
|
20241203,182000,164660175,2825,2825,2825,2825,0
|
|
20241203,181900,164660175,2825,2825,2825,2825,0
|
|
20241203,181800,164660175,2825,2825,2825,2825,0
|
|
20241203,181700,164660175,2825,2825,2825,2825,0
|
|
20241203,181600,164660175,2825,2825,2825,2825,0
|
|
20241203,181500,164660175,2825,2825,2825,2825,0
|
|
20241203,181400,164660175,2825,2825,2825,2825,0
|
|
20241203,181300,164660175,2825,2825,2825,2825,0
|
|
20241203,181200,164660175,2825,2825,2825,2825,0
|
|
20241203,181100,164660175,2825,2825,2825,2825,0
|
|
20241203,181000,164660175,2825,2825,2825,2825,0
|
|
20241203,180900,164660175,2825,2825,2825,2825,0
|
|
20241203,180800,164660175,2825,2825,2825,2825,0
|
|
20241203,180700,164660175,2825,2825,2825,2825,0
|
|
20241203,180600,164660175,2825,2825,2825,2825,0
|
|
20241203,180500,164660175,2825,2825,2825,2825,0
|
|
20241203,180400,164660175,2825,2825,2825,2825,0
|
|
20241203,180300,164660175,2825,2825,2825,2825,0
|
|
20241203,180200,164660175,2825,2825,2825,2825,0
|
|
20241203,180100,164660175,2825,2825,2825,2825,0
|
|
20241203,180000,164660175,2825,2825,2825,2825,0
|
|
20241203,175900,164660175,2825,2825,2825,2825,0
|
|
20241203,175800,164660175,2825,2825,2825,2825,0
|
|
20241203,175700,164660175,2825,2825,2825,2825,0
|
|
20241203,175600,164660175,2825,2825,2825,2825,0
|
|
20241203,175500,164660175,2825,2825,2825,2825,0
|
|
20241203,175400,164660175,2825,2825,2825,2825,4532
|
|
20241203,175300,164660175,2825,2825,2825,2825,0
|
|
20241203,175200,164660175,2825,2825,2825,2825,0
|
|
20241203,175100,164660175,2825,2825,2825,2825,0
|
|
20241203,175000,164660175,2825,2825,2825,2825,0
|
|
20241203,174900,164660175,2825,2825,2825,2825,0
|
|
20241203,174800,164660175,2825,2825,2825,2825,0
|
|
20241203,174700,164660175,2825,2825,2825,2825,0
|
|
20241203,174600,164660175,2825,2825,2825,2825,0
|
|
20241203,174500,164660175,2825,2825,2825,2825,0
|
|
20241203,174400,164660175,2825,2825,2825,2825,0
|
|
20241203,174300,164660175,2825,2825,2825,2825,0
|
|
20241203,174200,164660175,2825,2825,2825,2825,0
|
|
20241203,174100,164660175,2825,2825,2825,2825,0
|
|
20241203,174000,164660175,2825,2825,2825,2825,0
|
|
20241203,173900,164660175,2825,2825,2825,2825,0
|
|
20241203,173800,164660175,2825,2825,2825,2825,0
|
|
20241203,173700,164660175,2825,2825,2825,2825,0
|
|
20241203,173600,164660175,2825,2825,2825,2825,0
|
|
20241203,173500,164660175,2825,2825,2825,2825,0
|
|
20241203,173400,164660175,2825,2825,2825,2825,0
|
|
20241203,173300,164660175,2825,2825,2825,2825,0
|
|
20241203,173200,164660175,2825,2825,2825,2825,0
|
|
20241203,173100,164660175,2825,2825,2825,2825,0
|
|
20241203,173000,164660175,2825,2825,2825,2825,0
|
|
20241203,172900,164660175,2825,2825,2825,2825,0
|
|
20241203,172800,164660175,2825,2825,2825,2825,0
|
|
20241203,172700,164660175,2825,2825,2825,2825,0
|
|
20241203,172600,164660175,2825,2825,2825,2825,0
|
|
20241203,172500,164660175,2825,2825,2825,2825,0
|
|
20241203,172400,164660175,2825,2825,2825,2825,4532
|
|
20241203,172300,164660175,2825,2825,2825,2825,0
|
|
20241203,172200,164660175,2825,2825,2825,2825,0
|
|
20241203,172100,164660175,2825,2825,2825,2825,0
|
|
20241203,172000,164660175,2825,2825,2825,2825,0
|
|
20241203,171900,164660175,2825,2825,2825,2825,0
|
|
20241203,171800,164660175,2825,2825,2825,2825,0
|
|
20241203,171700,164660175,2825,2825,2825,2825,0
|
|
20241203,171600,164660175,2825,2825,2825,2825,0
|
|
20241203,171500,164660175,2825,2825,2825,2825,0
|
|
20241203,171400,164660175,2825,2825,2825,2825,0
|
|
20241203,171300,164660175,2825,2825,2825,2825,0
|
|
20241203,171200,164660175,2825,2825,2825,2825,0
|
|
20241203,171100,164660175,2825,2825,2825,2825,0
|
|
20241203,171000,164660175,2825,2825,2825,2825,0
|
|
20241203,170900,164660175,2825,2825,2825,2825,0
|
|
20241203,170800,164660175,2825,2825,2825,2825,0
|
|
20241203,170700,164660175,2825,2825,2825,2825,0
|
|
20241203,170600,164660175,2825,2825,2825,2825,0
|
|
20241203,170500,164660175,2825,2825,2825,2825,0
|
|
20241203,170400,164660175,2825,2825,2825,2825,0
|
|
20241203,170300,164660175,2825,2825,2825,2825,0
|
|
20241203,170200,164660175,2825,2825,2825,2825,0
|
|
20241203,170100,164660175,2825,2825,2825,2825,0
|
|
20241203,170000,164660175,2825,2825,2825,2825,0
|
|
20241203,165900,164660175,2825,2825,2825,2825,0
|
|
20241203,165800,164660175,2825,2825,2825,2825,0
|
|
20241203,165700,164660175,2825,2825,2825,2825,0
|
|
20241203,165600,164660175,2825,2825,2825,2825,0
|
|
20241203,165500,164660175,2825,2825,2825,2825,0
|
|
20241203,165400,164660175,2825,2825,2825,2825,4532
|
|
20241203,165300,164660175,2825,2825,2825,2825,0
|
|
20241203,165200,164660175,2825,2825,2825,2825,0
|
|
20241203,165100,164660175,2825,2825,2825,2825,0
|
|
20241203,165000,164660175,2825,2825,2825,2825,0
|
|
20241203,164900,164660175,2825,2825,2825,2825,0
|
|
20241203,164800,164660175,2825,2825,2825,2825,0
|
|
20241203,164700,164660175,2825,2825,2825,2825,0
|
|
20241203,164600,164660175,2825,2825,2825,2825,0
|
|
20241203,164500,164660175,2825,2825,2825,2825,0
|
|
20241203,164400,164660175,2825,2825,2825,2825,0
|
|
20241203,164300,164660175,2825,2825,2825,2825,0
|
|
20241203,164200,164660175,2825,2825,2825,2825,0
|
|
20241203,164100,164660175,2825,2825,2825,2825,0
|
|
20241203,164000,164660175,2825,2825,2825,2825,0
|
|
20241203,163900,164660175,2825,2825,2825,2825,0
|
|
20241203,163800,164660175,2825,2825,2825,2825,0
|
|
20241203,163700,164660175,2825,2825,2825,2825,0
|
|
20241203,163600,164660175,2825,2825,2825,2825,0
|
|
20241203,163500,164660175,2825,2825,2825,2825,0
|
|
20241203,163400,164660175,2825,2825,2825,2825,0
|
|
20241203,163300,164660175,2825,2825,2825,2825,0
|
|
20241203,163200,164660175,2825,2825,2825,2825,0
|
|
20241203,163100,164660175,2825,2825,2825,2825,0
|
|
20241203,163000,164660175,2825,2825,2825,2825,0
|
|
20241203,162900,164660175,2825,2825,2825,2825,0
|
|
20241203,162800,164660175,2825,2825,2825,2825,0
|
|
20241203,162700,164660175,2825,2825,2825,2825,0
|
|
20241203,162600,164660175,2825,2825,2825,2825,0
|
|
20241203,162500,164660175,2825,2825,2825,2825,0
|
|
20241203,162400,164660175,2825,2825,2825,2825,4532
|
|
20241203,162300,164660175,2825,2825,2825,2825,0
|
|
20241203,162200,164660175,2825,2825,2825,2825,0
|
|
20241203,162100,164660175,2825,2825,2825,2825,0
|
|
20241203,162000,164660175,2825,2825,2825,2825,0
|
|
20241203,161900,164660175,2825,2825,2825,2825,0
|
|
20241203,161800,164660175,2825,2825,2825,2825,0
|
|
20241203,161700,164660175,2825,2825,2825,2825,0
|
|
20241203,161600,164660175,2825,2825,2825,2825,0
|
|
20241203,161500,164660175,2825,2825,2825,2825,0
|
|
20241203,161400,164660175,2825,2825,2825,2825,0
|
|
20241203,161300,164660175,2825,2825,2825,2825,0
|
|
20241203,161200,164660175,2825,2825,2825,2825,0
|
|
20241203,161100,164660175,2825,2825,2825,2825,0
|
|
20241203,161000,164660175,2825,2825,2825,2825,0
|
|
20241203,160900,164660175,2825,2825,2825,2825,0
|
|
20241203,160800,164660175,2825,2825,2825,2825,0
|
|
20241203,160700,164660175,2825,2825,2825,2825,0
|
|
20241203,160600,164660175,2825,2825,2825,2825,0
|
|
20241203,160500,164660175,2825,2825,2825,2825,0
|
|
20241203,160400,164660175,2825,2825,2825,2825,0
|
|
20241203,160300,164660175,2825,2825,2825,2825,0
|
|
20241203,160200,164660175,2825,2825,2825,2825,0
|
|
20241203,160100,164660175,2825,2825,2825,2825,0
|
|
20241203,160000,164660175,2825,2825,2825,2825,0
|
|
20241203,155900,164660175,2825,2825,2825,2825,0
|
|
20241203,155800,164660175,2825,2825,2825,2825,0
|
|
20241203,155700,164660175,2825,2825,2825,2825,0
|
|
20241203,155600,164660175,2825,2825,2825,2825,0
|
|
20241203,155500,164660175,2825,2825,2825,2825,0
|
|
20241203,155400,164660175,2825,2825,2825,2825,4532
|
|
20241203,155300,164660175,2825,2825,2825,2825,0
|
|
20241203,155200,164660175,2825,2825,2825,2825,0
|
|
20241203,155100,164660175,2825,2825,2825,2825,0
|
|
20241203,155000,164660175,2825,2825,2825,2825,0
|
|
20241203,154900,164660175,2825,2825,2825,2825,0
|
|
20241203,154800,164660175,2825,2825,2825,2825,0
|
|
20241203,154700,164660175,2825,2825,2825,2825,0
|
|
20241203,154600,164660175,2825,2825,2825,2825,0
|
|
20241203,154500,164660175,2825,2825,2825,2825,0
|
|
20241203,154400,164660175,2825,2825,2825,2825,0
|
|
20241203,154300,164660175,2825,2825,2825,2825,0
|
|
20241203,154200,164660175,2825,2825,2825,2825,0
|
|
20241203,154100,164660175,2825,2825,2825,2825,0
|
|
20241203,154000,164660175,2825,2825,2825,2825,0
|
|
20241203,153900,164660175,2825,2825,2825,2825,0
|
|
20241203,153800,164660175,2825,2825,2825,2825,0
|
|
20241203,153700,164660175,2825,2825,2825,2825,0
|
|
20241203,153600,164660175,2825,2825,2825,2825,0
|
|
20241203,153500,164660175,2825,2825,2825,2825,0
|
|
20241203,153400,164660175,2825,2825,2825,2825,0
|
|
20241203,153300,164660175,2825,2825,2825,2825,0
|
|
20241203,153200,164660175,2825,2825,2825,2825,0
|
|
20241203,153100,164660175,2825,2825,2825,2825,0
|
|
20241203,153000,164660175,2825,2825,2825,2825,4532
|
|
20241203,152900,151857275,2840,2840,2840,2840,0
|
|
20241203,152800,151857275,2840,2840,2840,2840,0
|
|
20241203,152700,151857275,2840,2840,2840,2840,0
|
|
20241203,152600,151857275,2840,2840,2840,2840,0
|
|
20241203,152500,151857275,2840,2840,2840,2840,0
|
|
20241203,152400,151857275,2840,2840,2840,2840,0
|
|
20241203,152300,151857275,2840,2840,2840,2840,0
|
|
20241203,152200,151857275,2840,2840,2840,2840,0
|
|
20241203,152100,151857275,2840,2840,2840,2840,0
|
|
20241203,152000,151857275,2840,2840,2840,2840,0
|
|
20241203,151900,151857275,2840,2840,2840,2835,43
|
|
20241203,151800,151735360,2825,2830,2830,2825,300
|
|
20241203,151700,150887855,2840,2840,2840,2840,1
|
|
20241203,151600,150885015,2835,2835,2835,2835,1073
|
|
20241203,151500,147843060,2830,2845,2845,2830,2509
|
|
20241203,151400,140736970,2845,2845,2845,2845,0
|
|
20241203,151300,140736970,2845,2845,2845,2845,0
|
|
20241203,151200,140736970,2845,2845,2845,2845,0
|
|
20241203,151100,140736970,2845,2845,2845,2845,10
|
|
20241203,151000,140708520,2845,2845,2845,2845,11
|
|
20241203,150900,140677225,2845,2845,2845,2845,0
|
|
20241203,150800,140677225,2845,2845,2845,2845,0
|
|
20241203,150700,140677225,2845,2845,2845,2845,0
|
|
20241203,150600,140677225,2845,2845,2845,2845,692
|
|
20241203,150500,138708485,2845,2845,2845,2845,50
|
|
20241203,150400,138566235,2845,2845,2845,2845,1096
|
|
20241203,150300,135448115,2845,2845,2845,2845,0
|
|
20241203,150200,135448115,2845,2845,2845,2845,0
|
|
20241203,150100,135448115,2845,2845,2845,2845,0
|
|
20241203,150000,135448115,2845,2845,2845,2845,0
|
|
20241203,145900,135448115,2845,2845,2845,2845,0
|
|
20241203,145800,135448115,2845,2845,2845,2845,0
|
|
20241203,145700,135448115,2845,2845,2845,2845,0
|
|
20241203,145600,135448115,2845,2845,2845,2845,0
|
|
20241203,145500,135448115,2845,2845,2845,2845,4
|
|
20241203,145400,135436735,2845,2845,2845,2845,18
|
|
20241203,145300,135385525,2845,2845,2845,2845,0
|
|
20241203,145200,135385525,2845,2845,2845,2845,0
|
|
20241203,145100,135385525,2845,2845,2845,2845,0
|
|
20241203,145000,135385525,2845,2845,2845,2845,0
|
|
20241203,144900,135385525,2845,2845,2845,2845,0
|
|
20241203,144800,135385525,2845,2845,2845,2845,0
|
|
20241203,144700,135385525,2845,2845,2845,2845,0
|
|
20241203,144600,135385525,2845,2845,2845,2845,0
|
|
20241203,144500,135385525,2845,2845,2845,2845,0
|
|
20241203,144400,135385525,2845,2845,2845,2845,0
|
|
20241203,144300,135385525,2845,2845,2845,2845,0
|
|
20241203,144200,135385525,2845,2845,2845,2845,0
|
|
20241203,144100,135385525,2845,2845,2845,2845,1
|
|
20241203,144000,135382680,2845,2845,2845,2845,0
|
|
20241203,143900,135382680,2845,2845,2845,2845,31
|
|
20241203,143800,135294485,2845,2845,2845,2845,10
|
|
20241203,143700,135266035,2840,2840,2840,2840,0
|
|
20241203,143600,135266035,2840,2840,2840,2840,0
|
|
20241203,143500,135266035,2840,2840,2840,2840,0
|
|
20241203,143400,135266035,2840,2840,2840,2840,0
|
|
20241203,143300,135266035,2840,2840,2840,2840,77
|
|
20241203,143200,135047355,2845,2845,2845,2845,0
|
|
20241203,143100,135047355,2845,2845,2845,2845,0
|
|
20241203,143000,135047355,2845,2845,2845,2845,0
|
|
20241203,142900,135047355,2845,2845,2845,2845,0
|
|
20241203,142800,135047355,2845,2845,2845,2845,0
|
|
20241203,142700,135047355,2845,2845,2845,2845,0
|
|
20241203,142600,135047355,2845,2845,2845,2845,0
|
|
20241203,142500,135047355,2845,2845,2845,2845,0
|
|
20241203,142400,135047355,2845,2845,2845,2845,0
|
|
20241203,142300,135047355,2845,2845,2845,2845,0
|
|
20241203,142200,135047355,2845,2845,2845,2845,0
|
|
20241203,142100,135047355,2845,2845,2845,2845,0
|
|
20241203,142000,135047355,2845,2845,2845,2845,0
|
|
20241203,141900,135047355,2845,2845,2845,2845,0
|
|
20241203,141800,135047355,2845,2845,2845,2845,0
|
|
20241203,141700,135047355,2845,2845,2845,2845,0
|
|
20241203,141600,135047355,2845,2845,2845,2845,0
|
|
20241203,141500,135047355,2845,2845,2845,2845,0
|
|
20241203,141400,135047355,2845,2845,2845,2845,2
|
|
20241203,141300,135041665,2845,2845,2845,2845,0
|
|
20241203,141200,135041665,2845,2845,2845,2845,0
|
|
20241203,141100,135041665,2845,2845,2845,2845,0
|
|
20241203,141000,135041665,2845,2840,2845,2840,10
|
|
20241203,140900,135013240,2840,2840,2840,2840,0
|
|
20241203,140800,135013240,2840,2840,2845,2840,6
|
|
20241203,140700,134996190,2840,2840,2840,2840,2
|
|
20241203,140600,134990510,2845,2845,2845,2845,0
|
|
20241203,140500,134990510,2845,2845,2845,2845,0
|
|
20241203,140400,134990510,2845,2845,2845,2845,0
|
|
20241203,140300,134990510,2845,2845,2845,2845,0
|
|
20241203,140200,134990510,2845,2845,2845,2845,0
|
|
20241203,140100,134990510,2845,2845,2845,2845,0
|
|
20241203,140000,134990510,2845,2835,2845,2835,201
|
|
20241203,135900,134420665,2845,2845,2845,2845,0
|
|
20241203,135800,134420665,2845,2845,2845,2845,0
|
|
20241203,135700,134420665,2845,2845,2845,2845,0
|
|
20241203,135600,134420665,2845,2845,2845,2845,10
|
|
20241203,135500,134392215,2850,2850,2850,2850,0
|
|
20241203,135400,134392215,2850,2850,2850,2850,0
|
|
20241203,135300,134392215,2850,2850,2850,2850,0
|
|
20241203,135200,134392215,2850,2850,2850,2850,100
|
|
20241203,135100,134107215,2850,2850,2850,2850,500
|
|
20241203,135000,132682215,2850,2850,2850,2850,0
|
|
20241203,134900,132682215,2850,2850,2850,2850,0
|
|
20241203,134800,132682215,2850,2850,2850,2850,0
|
|
20241203,134700,132682215,2850,2850,2850,2850,0
|
|
20241203,134600,132682215,2850,2850,2850,2850,0
|
|
20241203,134500,132682215,2850,2850,2850,2850,0
|
|
20241203,134400,132682215,2850,2850,2850,2850,0
|
|
20241203,134300,132682215,2850,2850,2850,2850,0
|
|
20241203,134200,132682215,2850,2845,2850,2845,3
|
|
20241203,134100,132673675,2835,2835,2835,2835,0
|
|
20241203,134000,132673675,2835,2840,2840,2835,19
|
|
20241203,133900,132619805,2845,2845,2845,2845,0
|
|
20241203,133800,132619805,2845,2845,2845,2845,0
|
|
20241203,133700,132619805,2845,2845,2845,2845,0
|
|
20241203,133600,132619805,2845,2845,2845,2845,0
|
|
20241203,133500,132619805,2845,2845,2845,2845,0
|
|
20241203,133400,132619805,2845,2845,2845,2845,0
|
|
20241203,133300,132619805,2845,2845,2845,2845,0
|
|
20241203,133200,132619805,2845,2845,2845,2845,0
|
|
20241203,133100,132619805,2845,2845,2845,2845,0
|
|
20241203,133000,132619805,2845,2840,2850,2840,16
|
|
20241203,132900,132574300,2850,2840,2850,2835,610
|
|
20241203,132800,130842075,2850,2850,2850,2850,1
|
|
20241203,132700,130839225,2850,2850,2850,2850,0
|
|
20241203,132600,130839225,2850,2845,2850,2845,597
|
|
20241203,132500,129140305,2845,2845,2845,2845,0
|
|
20241203,132400,129140305,2845,2845,2845,2845,0
|
|
20241203,132300,129140305,2845,2845,2845,2845,0
|
|
20241203,132200,129140305,2845,2845,2845,2845,0
|
|
20241203,132100,129140305,2845,2845,2845,2845,500
|
|
20241203,132000,127717805,2850,2850,2850,2850,0
|
|
20241203,131900,127717805,2850,2850,2850,2850,0
|
|
20241203,131800,127717805,2850,2850,2850,2850,0
|
|
20241203,131700,127717805,2850,2850,2850,2850,0
|
|
20241203,131600,127717805,2850,2850,2850,2850,0
|
|
20241203,131500,127717805,2850,2850,2850,2850,0
|
|
20241203,131400,127717805,2850,2850,2850,2850,0
|
|
20241203,131300,127717805,2850,2850,2850,2850,0
|
|
20241203,131200,127717805,2850,2850,2850,2850,0
|
|
20241203,131100,127717805,2850,2850,2850,2850,0
|
|
20241203,131000,127717805,2850,2850,2850,2850,0
|
|
20241203,130900,127717805,2850,2850,2850,2850,0
|
|
20241203,130800,127717805,2850,2850,2850,2850,0
|
|
20241203,130700,127717805,2850,2850,2850,2850,0
|
|
20241203,130600,127717805,2850,2850,2850,2850,0
|
|
20241203,130500,127717805,2850,2850,2850,2850,0
|
|
20241203,130400,127717805,2850,2850,2850,2850,0
|
|
20241203,130300,127717805,2850,2850,2850,2850,0
|
|
20241203,130200,127717805,2850,2850,2850,2850,0
|
|
20241203,130100,127717805,2850,2850,2850,2850,0
|
|
20241203,130000,127717805,2850,2850,2850,2850,0
|
|
20241203,125900,127717805,2850,2850,2850,2850,0
|
|
20241203,125800,127717805,2850,2850,2850,2850,0
|
|
20241203,125700,127717805,2850,2850,2850,2850,0
|
|
20241203,125600,127717805,2850,2850,2850,2850,0
|
|
20241203,125500,127717805,2850,2850,2850,2850,0
|
|
20241203,125400,127717805,2850,2845,2850,2845,3
|
|
20241203,125300,127709265,2850,2850,2850,2850,0
|
|
20241203,125200,127709265,2850,2850,2850,2850,0
|
|
20241203,125100,127709265,2850,2850,2850,2850,0
|
|
20241203,125000,127709265,2850,2850,2850,2850,0
|
|
20241203,124900,127709265,2850,2845,2850,2840,251
|
|
20241203,124800,126996410,2850,2850,2850,2850,1
|
|
20241203,124700,126993560,2845,2845,2845,2845,2
|
|
20241203,124600,126987870,2840,2840,2840,2840,2
|
|
20241203,124500,126982190,2840,2840,2840,2840,0
|
|
20241203,124400,126982190,2840,2840,2840,2840,5
|
|
20241203,124300,126967990,2850,2850,2850,2850,0
|
|
20241203,124200,126967990,2850,2850,2850,2850,0
|
|
20241203,124100,126967990,2850,2850,2850,2850,0
|
|
20241203,124000,126967990,2850,2850,2850,2850,0
|
|
20241203,123900,126967990,2850,2850,2850,2850,0
|
|
20241203,123800,126967990,2850,2850,2850,2850,0
|
|
20241203,123700,126967990,2850,2850,2850,2850,1
|
|
20241203,123600,126965140,2840,2840,2840,2840,5
|
|
20241203,123500,126950940,2850,2850,2850,2850,0
|
|
20241203,123400,126950940,2850,2850,2850,2850,0
|
|
20241203,123300,126950940,2850,2850,2850,2850,0
|
|
20241203,123200,126950940,2850,2850,2850,2850,0
|
|
20241203,123100,126950940,2850,2845,2850,2845,4
|
|
20241203,123000,126939550,2845,2845,2845,2845,190
|
|
20241203,122900,126399000,2845,2845,2845,2845,5
|
|
20241203,122800,126384775,2845,2845,2845,2845,3
|
|
20241203,122700,126376240,2845,2845,2845,2845,1
|
|
20241203,122600,126373395,2840,2840,2840,2840,0
|
|
20241203,122500,126373395,2840,2840,2840,2840,0
|
|
20241203,122400,126373395,2840,2840,2840,2840,89
|
|
20241203,122300,126120635,2840,2840,2840,2840,0
|
|
20241203,122200,126120635,2840,2840,2840,2840,0
|
|
20241203,122100,126120635,2840,2840,2840,2840,0
|
|
20241203,122000,126120635,2840,2840,2840,2840,0
|
|
20241203,121900,126120635,2840,2840,2840,2840,0
|
|
20241203,121800,126120635,2840,2840,2840,2840,14
|
|
20241203,121700,126080875,2845,2845,2845,2845,0
|
|
20241203,121600,126080875,2845,2845,2845,2845,0
|
|
20241203,121500,126080875,2845,2845,2845,2845,0
|
|
20241203,121400,126080875,2845,2845,2845,2845,0
|
|
20241203,121300,126080875,2845,2845,2845,2845,1
|
|
20241203,121200,126078030,2840,2840,2840,2840,0
|
|
20241203,121100,126078030,2840,2840,2840,2840,0
|
|
20241203,121000,126078030,2840,2840,2840,2840,86
|
|
20241203,120900,125833790,2845,2845,2845,2845,0
|
|
20241203,120800,125833790,2845,2845,2845,2845,0
|
|
20241203,120700,125833790,2845,2845,2845,2845,0
|
|
20241203,120600,125833790,2845,2845,2845,2845,0
|
|
20241203,120500,125833790,2845,2845,2845,2845,0
|
|
20241203,120400,125833790,2845,2845,2845,2845,0
|
|
20241203,120300,125833790,2845,2845,2845,2845,0
|
|
20241203,120200,125833790,2845,2850,2850,2845,6
|
|
20241203,120100,125816695,2845,2845,2845,2845,10
|
|
20241203,120000,125788245,2845,2845,2845,2845,0
|
|
20241203,115900,125788245,2845,2845,2845,2845,108
|
|
20241203,115800,125480985,2845,2840,2845,2840,27
|
|
20241203,115700,125404175,2845,2845,2845,2845,0
|
|
20241203,115600,125404175,2845,2845,2845,2845,0
|
|
20241203,115500,125404175,2845,2845,2845,2845,0
|
|
20241203,115400,125404175,2845,2845,2845,2845,0
|
|
20241203,115300,125404175,2845,2845,2845,2845,0
|
|
20241203,115200,125404175,2845,2845,2845,2845,0
|
|
20241203,115100,125404175,2845,2835,2850,2835,6
|
|
20241203,115000,125387135,2850,2835,2850,2835,6
|
|
20241203,114900,125370080,2840,2840,2840,2840,7
|
|
20241203,114800,125350200,2840,2835,2850,2835,18
|
|
20241203,114700,125299040,2850,2835,2850,2835,3
|
|
20241203,114600,125290505,2850,2850,2850,2850,0
|
|
20241203,114500,125290505,2850,2850,2850,2850,0
|
|
20241203,114400,125290505,2850,2850,2850,2850,0
|
|
20241203,114300,125290505,2850,2850,2850,2850,0
|
|
20241203,114200,125290505,2850,2850,2850,2850,0
|
|
20241203,114100,125290505,2850,2850,2850,2850,0
|
|
20241203,114000,125290505,2850,2845,2850,2830,17
|
|
20241203,113900,125242200,2835,2850,2850,2835,28
|
|
20241203,113800,125162635,2845,2840,2850,2835,1836
|
|
20241203,113700,119946405,2825,2840,2840,2825,3500
|
|
20241203,113600,110036990,2855,2855,2855,2855,0
|
|
20241203,113500,110036990,2855,2850,2855,2850,3
|
|
20241203,113400,110028435,2855,2855,2855,2855,0
|
|
20241203,113300,110028435,2855,2855,2855,2855,0
|
|
20241203,113200,110028435,2855,2855,2855,2855,0
|
|
20241203,113100,110028435,2855,2855,2855,2855,0
|
|
20241203,113000,110028435,2855,2855,2855,2855,0
|
|
20241203,112900,110028435,2855,2855,2855,2855,0
|
|
20241203,112800,110028435,2855,2855,2855,2855,1
|
|
20241203,112700,110025580,2840,2840,2840,2840,0
|
|
20241203,112600,110025580,2840,2840,2840,2840,0
|
|
20241203,112500,110025580,2840,2840,2840,2840,0
|
|
20241203,112400,110025580,2840,2840,2850,2840,3
|
|
20241203,112300,110017050,2855,2855,2855,2855,0
|
|
20241203,112200,110017050,2855,2850,2855,2850,3
|
|
20241203,112100,110008495,2860,2860,2860,2860,0
|
|
20241203,112000,110008495,2860,2860,2860,2860,0
|
|
20241203,111900,110008495,2860,2860,2860,2860,0
|
|
20241203,111800,110008495,2860,2860,2860,2860,20
|
|
20241203,111700,109951295,2860,2860,2860,2860,0
|
|
20241203,111600,109951295,2860,2860,2860,2860,0
|
|
20241203,111500,109951295,2860,2860,2860,2860,0
|
|
20241203,111400,109951295,2860,2860,2860,2840,8
|
|
20241203,111300,109928435,2840,2855,2860,2840,20
|
|
20241203,111200,109871445,2840,2840,2860,2840,27
|
|
20241203,111100,109794545,2855,2840,2855,2840,5998
|
|
20241203,111000,92724050,2845,2845,2845,2845,0
|
|
20241203,110900,92724050,2845,2845,2845,2845,1
|
|
20241203,110800,92721205,2835,2835,2835,2835,5
|
|
20241203,110700,92707030,2840,2840,2840,2840,0
|
|
20241203,110600,92707030,2840,2840,2840,2840,200
|
|
20241203,110500,92139030,2840,2840,2840,2840,0
|
|
20241203,110400,92139030,2840,2840,2840,2840,0
|
|
20241203,110300,92139030,2840,2840,2840,2840,0
|
|
20241203,110200,92139030,2840,2840,2840,2840,0
|
|
20241203,110100,92139030,2840,2840,2840,2840,2
|
|
20241203,110000,92133350,2840,2840,2840,2840,0
|
|
20241203,105900,92133350,2840,2840,2840,2840,0
|
|
20241203,105800,92133350,2840,2840,2840,2840,0
|
|
20241203,105700,92133350,2840,2840,2840,2840,0
|
|
20241203,105600,92133350,2840,2840,2840,2840,0
|
|
20241203,105500,92133350,2840,2840,2840,2840,0
|
|
20241203,105400,92133350,2840,2840,2840,2840,0
|
|
20241203,105300,92133350,2840,2840,2840,2840,0
|
|
20241203,105200,92133350,2840,2840,2840,2840,0
|
|
20241203,105100,92133350,2840,2840,2840,2840,0
|
|
20241203,105000,92133350,2840,2840,2840,2840,0
|
|
20241203,104900,92133350,2840,2840,2840,2840,0
|
|
20241203,104800,92133350,2840,2840,2840,2840,0
|
|
20241203,104700,92133350,2840,2840,2840,2840,5
|
|
20241203,104600,92119150,2840,2835,2840,2835,302
|
|
20241203,104500,91262970,2840,2840,2840,2835,3913
|
|
20241203,104400,80150275,2845,2845,2845,2845,0
|
|
20241203,104300,80150275,2845,2845,2845,2845,0
|
|
20241203,104200,80150275,2845,2845,2845,2845,0
|
|
20241203,104100,80150275,2845,2845,2845,2845,0
|
|
20241203,104000,80150275,2845,2845,2845,2845,0
|
|
20241203,103900,80150275,2845,2840,2845,2840,3
|
|
20241203,103800,80141745,2840,2835,2845,2835,5
|
|
20241203,103700,80127545,2840,2840,2840,2840,0
|
|
20241203,103600,80127545,2840,2840,2840,2840,342
|
|
20241203,103500,79156265,2835,2840,2840,2835,12
|
|
20241203,103400,79122200,2845,2845,2845,2845,0
|
|
20241203,103300,79122200,2845,2845,2845,2845,0
|
|
20241203,103200,79122200,2845,2840,2845,2840,5
|
|
20241203,103100,79107985,2845,2840,2845,2840,17
|
|
20241203,103000,79059625,2845,2845,2845,2845,0
|
|
20241203,102900,79059625,2845,2845,2845,2845,0
|
|
20241203,102800,79059625,2845,2845,2845,2845,0
|
|
20241203,102700,79059625,2845,2845,2845,2845,0
|
|
20241203,102600,79059625,2845,2845,2845,2845,0
|
|
20241203,102500,79059625,2845,2845,2845,2845,0
|
|
20241203,102400,79059625,2845,2845,2845,2845,0
|
|
20241203,102300,79059625,2845,2845,2845,2845,0
|
|
20241203,102200,79059625,2845,2845,2845,2845,0
|
|
20241203,102100,79059625,2845,2840,2845,2830,1112
|
|
20241203,102000,75901055,2840,2840,2840,2840,0
|
|
20241203,101900,75901055,2840,2840,2840,2840,0
|
|
20241203,101800,75901055,2840,2830,2840,2830,101
|
|
20241203,101700,75615215,2835,2835,2835,2835,0
|
|
20241203,101600,75615215,2835,2835,2835,2835,8
|
|
20241203,101500,75592535,2835,2835,2835,2835,1
|
|
20241203,101400,75589700,2840,2840,2840,2840,0
|
|
20241203,101300,75589700,2840,2840,2840,2840,0
|
|
20241203,101200,75589700,2840,2840,2840,2840,30
|
|
20241203,101100,75504500,2830,2830,2830,2830,0
|
|
20241203,101000,75504500,2830,2840,2845,2830,14
|
|
20241203,100900,75464705,2845,2845,2845,2845,0
|
|
20241203,100800,75464705,2845,2845,2845,2845,0
|
|
20241203,100700,75464705,2845,2845,2845,2845,0
|
|
20241203,100600,75464705,2845,2845,2845,2845,0
|
|
20241203,100500,75464705,2845,2845,2845,2845,0
|
|
20241203,100400,75464705,2845,2845,2845,2845,0
|
|
20241203,100300,75464705,2845,2840,2845,2840,3
|
|
20241203,100200,75456175,2845,2840,2845,2840,4
|
|
20241203,100100,75444805,2845,2845,2845,2845,0
|
|
20241203,100000,75444805,2845,2830,2845,2830,15
|
|
20241203,095900,75402235,2845,2830,2845,2830,12
|
|
20241203,095800,75368185,2845,2845,2845,2845,0
|
|
20241203,095700,75368185,2845,2845,2845,2845,0
|
|
20241203,095600,75368185,2845,2845,2845,2845,0
|
|
20241203,095500,75368185,2845,2830,2845,2830,287
|
|
20241203,095400,74555945,2830,2835,2845,2825,45
|
|
20241203,095300,74428585,2845,2840,2845,2840,6
|
|
20241203,095200,74411530,2845,2835,2845,2835,3
|
|
20241203,095100,74403015,2845,2845,2845,2845,0
|
|
20241203,095000,74403015,2845,2845,2845,2845,0
|
|
20241203,094900,74403015,2845,2845,2845,2845,0
|
|
20241203,094800,74403015,2845,2845,2845,2845,0
|
|
20241203,094700,74403015,2845,2845,2845,2845,0
|
|
20241203,094600,74403015,2845,2840,2845,2830,19
|
|
20241203,094500,74349105,2830,2830,2845,2830,21
|
|
20241203,094400,74289540,2845,2845,2845,2845,1
|
|
20241203,094300,74286695,2835,2835,2845,2815,106
|
|
20241203,094200,73987500,2845,2845,2845,2835,17
|
|
20241203,094100,73939175,2845,2835,2845,2835,1789
|
|
20241203,094000,68867100,2845,2835,2845,2835,7
|
|
20241203,093900,68847220,2845,2845,2845,2845,0
|
|
20241203,093800,68847220,2845,2845,2845,2845,0
|
|
20241203,093700,68847220,2845,2835,2845,2835,4
|
|
20241203,093600,68835850,2845,2845,2845,2845,0
|
|
20241203,093500,68835850,2845,2845,2845,2845,0
|
|
20241203,093400,68835850,2845,2845,2845,2845,0
|
|
20241203,093300,68835850,2845,2845,2845,2845,0
|
|
20241203,093200,68835850,2845,2840,2845,2840,71
|
|
20241203,093100,68633860,2845,2845,2845,2835,23
|
|
20241203,093000,68568535,2835,2845,2845,2835,26
|
|
20241203,092900,68494695,2835,2835,2845,2835,32
|
|
20241203,092800,68403795,2845,2835,2845,2835,6
|
|
20241203,092700,68386755,2840,2840,2840,2840,1758
|
|
20241203,092600,63394035,2830,2845,2845,2830,3229
|
|
20241203,092500,54245270,2845,2845,2845,2845,0
|
|
20241203,092400,54245270,2845,2845,2845,2845,0
|
|
20241203,092300,54245270,2845,2845,2845,2845,1
|
|
20241203,092200,54242425,2845,2845,2845,2845,0
|
|
20241203,092100,54242425,2845,2845,2845,2845,0
|
|
20241203,092000,54242425,2845,2845,2845,2845,0
|
|
20241203,091900,54242425,2845,2845,2845,2845,1
|
|
20241203,091800,54239580,2840,2840,2840,2840,0
|
|
20241203,091700,54239580,2840,2835,2840,2835,350
|
|
20241203,091600,53245655,2835,2830,2835,2830,601
|
|
20241203,091500,51544275,2830,2830,2830,2830,10
|
|
20241203,091400,51515975,2830,2825,2830,2825,2
|
|
20241203,091300,51510320,2835,2825,2835,2825,21
|
|
20241203,091200,51450890,2830,2830,2830,2830,0
|
|
20241203,091100,51450890,2830,2830,2830,2830,0
|
|
20241203,091000,51450890,2830,2830,2830,2830,1
|
|
20241203,090900,51448060,2815,2830,2830,2815,8001
|
|
20241203,090800,28917305,2820,2820,2820,2820,2000
|
|
20241203,090700,23277305,2830,2830,2830,2830,0
|
|
20241203,090600,23277305,2830,2820,2830,2820,1522
|
|
20241203,090500,18972745,2820,2815,2820,2815,404
|
|
20241203,090400,17835455,2815,2815,2815,2815,3
|
|
20241203,090300,17827010,2815,2815,2815,2815,5
|
|
20241203,090200,17812935,2780,2805,2810,2780,1005
|
|
20241203,090100,15013440,2805,2805,2805,2785,1728
|
|
20241203,090000,10199820,2780,2780,2780,2780,3669
|