602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185900,74879580,2370,2370,2370,2370,195
|
|
20241101,185800,74879580,2370,2370,2370,2370,0
|
|
20241101,185700,74879580,2370,2370,2370,2370,0
|
|
20241101,185600,74879580,2370,2370,2370,2370,0
|
|
20241101,185500,74879580,2370,2370,2370,2370,0
|
|
20241101,185400,74879580,2370,2370,2370,2370,0
|
|
20241101,185300,74879580,2370,2370,2370,2370,0
|
|
20241101,185200,74879580,2370,2370,2370,2370,0
|
|
20241101,185100,74879580,2370,2370,2370,2370,0
|
|
20241101,185000,74879580,2370,2370,2370,2370,0
|
|
20241101,184900,74879580,2370,2370,2370,2370,0
|
|
20241101,184800,74879580,2370,2370,2370,2370,0
|
|
20241101,184700,74879580,2370,2370,2370,2370,0
|
|
20241101,184600,74879580,2370,2370,2370,2370,0
|
|
20241101,184500,74879580,2370,2370,2370,2370,0
|
|
20241101,184400,74879580,2370,2370,2370,2370,0
|
|
20241101,184300,74879580,2370,2370,2370,2370,0
|
|
20241101,184200,74879580,2370,2370,2370,2370,0
|
|
20241101,184100,74879580,2370,2370,2370,2370,0
|
|
20241101,184000,74879580,2370,2370,2370,2370,0
|
|
20241101,183900,74879580,2370,2370,2370,2370,0
|
|
20241101,183800,74879580,2370,2370,2370,2370,0
|
|
20241101,183700,74879580,2370,2370,2370,2370,0
|
|
20241101,183600,74879580,2370,2370,2370,2370,0
|
|
20241101,183500,74879580,2370,2370,2370,2370,0
|
|
20241101,183400,74879580,2370,2370,2370,2370,0
|
|
20241101,183300,74879580,2370,2370,2370,2370,0
|
|
20241101,183200,74879580,2370,2370,2370,2370,0
|
|
20241101,183100,74879580,2370,2370,2370,2370,0
|
|
20241101,183000,74879580,2370,2370,2370,2370,0
|
|
20241101,182900,74879580,2370,2370,2370,2370,195
|
|
20241101,182800,74879580,2370,2370,2370,2370,0
|
|
20241101,182700,74879580,2370,2370,2370,2370,0
|
|
20241101,182600,74879580,2370,2370,2370,2370,0
|
|
20241101,182500,74879580,2370,2370,2370,2370,0
|
|
20241101,182400,74879580,2370,2370,2370,2370,0
|
|
20241101,182300,74879580,2370,2370,2370,2370,0
|
|
20241101,182200,74879580,2370,2370,2370,2370,0
|
|
20241101,182100,74879580,2370,2370,2370,2370,0
|
|
20241101,182000,74879580,2370,2370,2370,2370,0
|
|
20241101,181900,74879580,2370,2370,2370,2370,0
|
|
20241101,181800,74879580,2370,2370,2370,2370,0
|
|
20241101,181700,74879580,2370,2370,2370,2370,0
|
|
20241101,181600,74879580,2370,2370,2370,2370,0
|
|
20241101,181500,74879580,2370,2370,2370,2370,0
|
|
20241101,181400,74879580,2370,2370,2370,2370,0
|
|
20241101,181300,74879580,2370,2370,2370,2370,0
|
|
20241101,181200,74879580,2370,2370,2370,2370,0
|
|
20241101,181100,74879580,2370,2370,2370,2370,0
|
|
20241101,181000,74879580,2370,2370,2370,2370,0
|
|
20241101,180900,74879580,2370,2370,2370,2370,0
|
|
20241101,180800,74879580,2370,2370,2370,2370,0
|
|
20241101,180700,74879580,2370,2370,2370,2370,0
|
|
20241101,180600,74879580,2370,2370,2370,2370,0
|
|
20241101,180500,74879580,2370,2370,2370,2370,0
|
|
20241101,180400,74879580,2370,2370,2370,2370,0
|
|
20241101,180300,74879580,2370,2370,2370,2370,0
|
|
20241101,180200,74879580,2370,2370,2370,2370,0
|
|
20241101,180100,74879580,2370,2370,2370,2370,0
|
|
20241101,180000,74879580,2370,2370,2370,2370,0
|
|
20241101,175900,74879580,2370,2370,2370,2370,195
|
|
20241101,175800,74879580,2370,2370,2370,2370,0
|
|
20241101,175700,74879580,2370,2370,2370,2370,0
|
|
20241101,175600,74879580,2370,2370,2370,2370,0
|
|
20241101,175500,74879580,2370,2370,2370,2370,0
|
|
20241101,175400,74879580,2370,2370,2370,2370,0
|
|
20241101,175300,74879580,2370,2370,2370,2370,0
|
|
20241101,175200,74879580,2370,2370,2370,2370,0
|
|
20241101,175100,74879580,2370,2370,2370,2370,0
|
|
20241101,175000,74879580,2370,2370,2370,2370,0
|
|
20241101,174900,74879580,2370,2370,2370,2370,0
|
|
20241101,174800,74879580,2370,2370,2370,2370,0
|
|
20241101,174700,74879580,2370,2370,2370,2370,0
|
|
20241101,174600,74879580,2370,2370,2370,2370,0
|
|
20241101,174500,74879580,2370,2370,2370,2370,0
|
|
20241101,174400,74879580,2370,2370,2370,2370,0
|
|
20241101,174300,74879580,2370,2370,2370,2370,0
|
|
20241101,174200,74879580,2370,2370,2370,2370,0
|
|
20241101,174100,74879580,2370,2370,2370,2370,0
|
|
20241101,174000,74879580,2370,2370,2370,2370,0
|
|
20241101,173900,74879580,2370,2370,2370,2370,0
|
|
20241101,173800,74879580,2370,2370,2370,2370,0
|
|
20241101,173700,74879580,2370,2370,2370,2370,0
|
|
20241101,173600,74879580,2370,2370,2370,2370,0
|
|
20241101,173500,74879580,2370,2370,2370,2370,0
|
|
20241101,173400,74879580,2370,2370,2370,2370,0
|
|
20241101,173300,74879580,2370,2370,2370,2370,0
|
|
20241101,173200,74879580,2370,2370,2370,2370,0
|
|
20241101,173100,74879580,2370,2370,2370,2370,0
|
|
20241101,173000,74879580,2370,2370,2370,2370,0
|
|
20241101,172900,74879580,2370,2370,2370,2370,195
|
|
20241101,172800,74879580,2370,2370,2370,2370,0
|
|
20241101,172700,74879580,2370,2370,2370,2370,0
|
|
20241101,172600,74879580,2370,2370,2370,2370,0
|
|
20241101,172500,74879580,2370,2370,2370,2370,0
|
|
20241101,172400,74879580,2370,2370,2370,2370,0
|
|
20241101,172300,74879580,2370,2370,2370,2370,0
|
|
20241101,172200,74879580,2370,2370,2370,2370,0
|
|
20241101,172100,74879580,2370,2370,2370,2370,0
|
|
20241101,172000,74879580,2370,2370,2370,2370,0
|
|
20241101,171900,74879580,2370,2370,2370,2370,0
|
|
20241101,171800,74879580,2370,2370,2370,2370,0
|
|
20241101,171700,74879580,2370,2370,2370,2370,0
|
|
20241101,171600,74879580,2370,2370,2370,2370,0
|
|
20241101,171500,74879580,2370,2370,2370,2370,0
|
|
20241101,171400,74879580,2370,2370,2370,2370,0
|
|
20241101,171300,74879580,2370,2370,2370,2370,0
|
|
20241101,171200,74879580,2370,2370,2370,2370,0
|
|
20241101,171100,74879580,2370,2370,2370,2370,0
|
|
20241101,171000,74879580,2370,2370,2370,2370,0
|
|
20241101,170900,74879580,2370,2370,2370,2370,0
|
|
20241101,170800,74879580,2370,2370,2370,2370,0
|
|
20241101,170700,74879580,2370,2370,2370,2370,0
|
|
20241101,170600,74879580,2370,2370,2370,2370,0
|
|
20241101,170500,74879580,2370,2370,2370,2370,0
|
|
20241101,170400,74879580,2370,2370,2370,2370,0
|
|
20241101,170300,74879580,2370,2370,2370,2370,0
|
|
20241101,170200,74879580,2370,2370,2370,2370,0
|
|
20241101,170100,74879580,2370,2370,2370,2370,0
|
|
20241101,170000,74879580,2370,2370,2370,2370,0
|
|
20241101,165900,74879580,2370,2370,2370,2370,195
|
|
20241101,165800,74879580,2370,2370,2370,2370,0
|
|
20241101,165700,74879580,2370,2370,2370,2370,0
|
|
20241101,165600,74879580,2370,2370,2370,2370,0
|
|
20241101,165500,74879580,2370,2370,2370,2370,0
|
|
20241101,165400,74879580,2370,2370,2370,2370,0
|
|
20241101,165300,74879580,2370,2370,2370,2370,0
|
|
20241101,165200,74879580,2370,2370,2370,2370,0
|
|
20241101,165100,74879580,2370,2370,2370,2370,0
|
|
20241101,165000,74879580,2370,2370,2370,2370,0
|
|
20241101,164900,74879580,2370,2370,2370,2370,0
|
|
20241101,164800,74879580,2370,2370,2370,2370,0
|
|
20241101,164700,74879580,2370,2370,2370,2370,0
|
|
20241101,164600,74879580,2370,2370,2370,2370,0
|
|
20241101,164500,74879580,2370,2370,2370,2370,0
|
|
20241101,164400,74879580,2370,2370,2370,2370,0
|
|
20241101,164300,74879580,2370,2370,2370,2370,0
|
|
20241101,164200,74879580,2370,2370,2370,2370,0
|
|
20241101,164100,74879580,2370,2370,2370,2370,0
|
|
20241101,164000,74879580,2370,2370,2370,2370,0
|
|
20241101,163900,74879580,2370,2370,2370,2370,0
|
|
20241101,163800,74879580,2370,2370,2370,2370,0
|
|
20241101,163700,74879580,2370,2370,2370,2370,0
|
|
20241101,163600,74879580,2370,2370,2370,2370,0
|
|
20241101,163500,74879580,2370,2370,2370,2370,0
|
|
20241101,163400,74879580,2370,2370,2370,2370,0
|
|
20241101,163300,74879580,2370,2370,2370,2370,0
|
|
20241101,163200,74879580,2370,2370,2370,2370,0
|
|
20241101,163100,74879580,2370,2370,2370,2370,0
|
|
20241101,163000,74879580,2370,2370,2370,2370,0
|
|
20241101,162900,74879580,2370,2370,2370,2370,195
|
|
20241101,162800,74879580,2370,2370,2370,2370,0
|
|
20241101,162700,74879580,2370,2370,2370,2370,0
|
|
20241101,162600,74879580,2370,2370,2370,2370,0
|
|
20241101,162500,74879580,2370,2370,2370,2370,0
|
|
20241101,162400,74879580,2370,2370,2370,2370,0
|
|
20241101,162300,74879580,2370,2370,2370,2370,0
|
|
20241101,162200,74879580,2370,2370,2370,2370,0
|
|
20241101,162100,74879580,2370,2370,2370,2370,0
|
|
20241101,162000,74879580,2370,2370,2370,2370,0
|
|
20241101,161900,74879580,2370,2370,2370,2370,0
|
|
20241101,161800,74879580,2370,2370,2370,2370,0
|
|
20241101,161700,74879580,2370,2370,2370,2370,0
|
|
20241101,161600,74879580,2370,2370,2370,2370,0
|
|
20241101,161500,74879580,2370,2370,2370,2370,0
|
|
20241101,161400,74879580,2370,2370,2370,2370,0
|
|
20241101,161300,74879580,2370,2370,2370,2370,0
|
|
20241101,161200,74879580,2370,2370,2370,2370,0
|
|
20241101,161100,74879580,2370,2370,2370,2370,0
|
|
20241101,161000,74879580,2370,2370,2370,2370,0
|
|
20241101,160900,74879580,2370,2370,2370,2370,0
|
|
20241101,160800,74879580,2370,2370,2370,2370,0
|
|
20241101,160700,74879580,2370,2370,2370,2370,0
|
|
20241101,160600,74879580,2370,2370,2370,2370,0
|
|
20241101,160500,74879580,2370,2370,2370,2370,0
|
|
20241101,160400,74879580,2370,2370,2370,2370,0
|
|
20241101,160300,74879580,2370,2370,2370,2370,0
|
|
20241101,160200,74879580,2370,2370,2370,2370,0
|
|
20241101,160100,74879580,2370,2370,2370,2370,0
|
|
20241101,160000,74879580,2370,2370,2370,2370,0
|
|
20241101,155900,74879580,2370,2370,2370,2370,195
|
|
20241101,155800,74879580,2370,2370,2370,2370,0
|
|
20241101,155700,74879580,2370,2370,2370,2370,0
|
|
20241101,155600,74879580,2370,2370,2370,2370,0
|
|
20241101,155500,74879580,2370,2370,2370,2370,0
|
|
20241101,155400,74879580,2370,2370,2370,2370,0
|
|
20241101,155300,74879580,2370,2370,2370,2370,0
|
|
20241101,155200,74879580,2370,2370,2370,2370,0
|
|
20241101,155100,74879580,2370,2370,2370,2370,0
|
|
20241101,155000,74879580,2370,2370,2370,2370,0
|
|
20241101,154900,74879580,2370,2370,2370,2370,0
|
|
20241101,154800,74879580,2370,2370,2370,2370,0
|
|
20241101,154700,74879580,2370,2370,2370,2370,0
|
|
20241101,154600,74879580,2370,2370,2370,2370,0
|
|
20241101,154500,74879580,2370,2370,2370,2370,0
|
|
20241101,154400,74879580,2370,2370,2370,2370,0
|
|
20241101,154300,74879580,2370,2370,2370,2370,0
|
|
20241101,154200,74879580,2370,2370,2370,2370,0
|
|
20241101,154100,74879580,2370,2370,2370,2370,0
|
|
20241101,154000,74879580,2370,2370,2370,2370,0
|
|
20241101,153900,74879580,2370,2370,2370,2370,0
|
|
20241101,153800,74879580,2370,2370,2370,2370,0
|
|
20241101,153700,74879580,2370,2370,2370,2370,0
|
|
20241101,153600,74879580,2370,2370,2370,2370,0
|
|
20241101,153500,74879580,2370,2370,2370,2370,0
|
|
20241101,153400,74879580,2370,2370,2370,2370,0
|
|
20241101,153300,74879580,2370,2370,2370,2370,0
|
|
20241101,153200,74879580,2370,2370,2370,2370,0
|
|
20241101,153100,74879580,2370,2370,2370,2370,0
|
|
20241101,153000,74879580,2370,2370,2370,2370,195
|
|
20241101,152900,74417430,2375,2375,2375,2375,0
|
|
20241101,152800,74417430,2375,2375,2375,2375,0
|
|
20241101,152700,74417430,2375,2375,2375,2375,0
|
|
20241101,152600,74417430,2375,2375,2375,2375,0
|
|
20241101,152500,74417430,2375,2375,2375,2375,0
|
|
20241101,152400,74417430,2375,2375,2375,2375,0
|
|
20241101,152300,74417430,2375,2375,2375,2375,0
|
|
20241101,152200,74417430,2375,2375,2375,2375,0
|
|
20241101,152100,74417430,2375,2375,2375,2375,0
|
|
20241101,152000,74417430,2375,2375,2375,2375,0
|
|
20241101,151900,74417430,2375,2370,2375,2370,97
|
|
20241101,151800,74187405,2370,2375,2375,2370,558
|
|
20241101,151700,72862465,2375,2375,2375,2375,43
|
|
20241101,151600,72760340,2375,2375,2375,2375,10
|
|
20241101,151500,72736590,2375,2375,2375,2375,14
|
|
20241101,151400,72703340,2375,2370,2375,2370,109
|
|
20241101,151300,72444765,2375,2375,2375,2375,0
|
|
20241101,151200,72444765,2375,2375,2375,2370,35
|
|
20241101,151100,72361740,2370,2370,2370,2370,0
|
|
20241101,151000,72361740,2370,2370,2370,2370,27
|
|
20241101,150900,72297750,2370,2375,2375,2370,85
|
|
20241101,150800,72096165,2375,2375,2375,2375,0
|
|
20241101,150700,72096165,2375,2370,2375,2370,990
|
|
20241101,150600,69749860,2370,2370,2370,2370,98
|
|
20241101,150500,69517600,2370,2370,2370,2370,0
|
|
20241101,150400,69517600,2370,2370,2370,2370,14
|
|
20241101,150300,69484420,2365,2365,2365,2365,0
|
|
20241101,150200,69484420,2365,2365,2365,2365,0
|
|
20241101,150100,69484420,2365,2370,2370,2365,99
|
|
20241101,150000,69250215,2365,2365,2365,2365,0
|
|
20241101,145900,69250215,2365,2365,2365,2365,3
|
|
20241101,145800,69243120,2370,2370,2370,2370,14
|
|
20241101,145700,69209940,2365,2365,2365,2365,0
|
|
20241101,145600,69209940,2365,2365,2365,2365,0
|
|
20241101,145500,69209940,2365,2365,2365,2365,4
|
|
20241101,145400,69200480,2365,2365,2365,2365,0
|
|
20241101,145300,69200480,2365,2365,2365,2365,0
|
|
20241101,145200,69200480,2365,2365,2365,2365,100
|
|
20241101,145100,68963980,2365,2365,2365,2365,64
|
|
20241101,145000,68812620,2365,2365,2365,2365,0
|
|
20241101,144900,68812620,2365,2365,2365,2365,3
|
|
20241101,144800,68805525,2370,2370,2370,2370,0
|
|
20241101,144700,68805525,2370,2370,2370,2370,13
|
|
20241101,144600,68774715,2370,2370,2370,2370,0
|
|
20241101,144500,68774715,2370,2370,2370,2370,0
|
|
20241101,144400,68774715,2370,2370,2370,2370,14
|
|
20241101,144300,68741535,2370,2370,2370,2370,0
|
|
20241101,144200,68741535,2370,2370,2370,2370,14
|
|
20241101,144100,68708355,2370,2370,2370,2370,0
|
|
20241101,144000,68708355,2370,2370,2370,2370,0
|
|
20241101,143900,68708355,2370,2370,2370,2370,14
|
|
20241101,143800,68675175,2370,2370,2370,2370,0
|
|
20241101,143700,68675175,2370,2370,2370,2370,0
|
|
20241101,143600,68675175,2370,2370,2370,2370,13
|
|
20241101,143500,68644365,2370,2370,2370,2370,0
|
|
20241101,143400,68644365,2370,2370,2370,2370,0
|
|
20241101,143300,68644365,2370,2370,2370,2370,14
|
|
20241101,143200,68611185,2370,2370,2370,2370,0
|
|
20241101,143100,68611185,2370,2370,2370,2370,14
|
|
20241101,143000,68578005,2370,2370,2370,2370,0
|
|
20241101,142900,68578005,2370,2370,2370,2370,0
|
|
20241101,142800,68578005,2370,2370,2370,2370,14
|
|
20241101,142700,68544825,2370,2370,2370,2370,0
|
|
20241101,142600,68544825,2370,2370,2370,2370,0
|
|
20241101,142500,68544825,2370,2370,2370,2370,14
|
|
20241101,142400,68511645,2370,2370,2370,2370,0
|
|
20241101,142300,68511645,2370,2370,2370,2370,0
|
|
20241101,142200,68511645,2370,2370,2370,2370,28
|
|
20241101,142100,68445285,2370,2370,2370,2370,0
|
|
20241101,142000,68445285,2370,2370,2370,2370,14
|
|
20241101,141900,68412105,2370,2370,2370,2370,0
|
|
20241101,141800,68412105,2370,2370,2370,2370,20
|
|
20241101,141700,68364705,2370,2370,2370,2370,14
|
|
20241101,141600,68331525,2370,2370,2370,2370,10
|
|
20241101,141500,68307825,2370,2370,2370,2370,0
|
|
20241101,141400,68307825,2370,2370,2370,2370,28
|
|
20241101,141300,68241465,2370,2370,2370,2370,0
|
|
20241101,141200,68241465,2370,2370,2370,2370,0
|
|
20241101,141100,68241465,2370,2370,2370,2370,27
|
|
20241101,141000,68177475,2370,2370,2370,2370,0
|
|
20241101,140900,68177475,2370,2370,2370,2370,28
|
|
20241101,140800,68111115,2370,2370,2370,2370,0
|
|
20241101,140700,68111115,2370,2370,2370,2370,0
|
|
20241101,140600,68111115,2370,2370,2370,2370,13
|
|
20241101,140500,68080305,2365,2365,2365,2365,0
|
|
20241101,140400,68080305,2365,2365,2365,2365,0
|
|
20241101,140300,68080305,2365,2365,2365,2365,0
|
|
20241101,140200,68080305,2365,2365,2365,2365,0
|
|
20241101,140100,68080305,2365,2365,2365,2365,0
|
|
20241101,140000,68080305,2365,2365,2365,2365,0
|
|
20241101,135900,68080305,2365,2365,2365,2365,0
|
|
20241101,135800,68080305,2365,2365,2365,2365,0
|
|
20241101,135700,68080305,2365,2365,2365,2365,0
|
|
20241101,135600,68080305,2365,2365,2365,2365,50
|
|
20241101,135500,67962055,2370,2370,2370,2370,28
|
|
20241101,135400,67895695,2370,2370,2370,2370,0
|
|
20241101,135300,67895695,2370,2370,2370,2370,0
|
|
20241101,135200,67895695,2370,2370,2370,2370,27
|
|
20241101,135100,67831705,2370,2370,2370,2370,1002
|
|
20241101,135000,65456965,2370,2370,2370,2370,0
|
|
20241101,134900,65456965,2370,2370,2370,2370,30
|
|
20241101,134800,65385865,2365,2365,2365,2365,0
|
|
20241101,134700,65385865,2365,2365,2365,2365,2
|
|
20241101,134600,65381135,2365,2365,2365,2365,45
|
|
20241101,134500,65274710,2365,2365,2365,2365,0
|
|
20241101,134400,65274710,2365,2365,2365,2365,0
|
|
20241101,134300,65274710,2365,2365,2365,2365,0
|
|
20241101,134200,65274710,2365,2365,2365,2365,21
|
|
20241101,134100,65225045,2365,2365,2365,2365,0
|
|
20241101,134000,65225045,2365,2365,2365,2365,93
|
|
20241101,133900,65005100,2370,2370,2370,2370,0
|
|
20241101,133800,65005100,2370,2370,2370,2370,14
|
|
20241101,133700,64971920,2370,2370,2370,2370,0
|
|
20241101,133600,64971920,2370,2370,2370,2370,14
|
|
20241101,133500,64938740,2370,2370,2370,2370,0
|
|
20241101,133400,64938740,2370,2370,2370,2370,0
|
|
20241101,133300,64938740,2370,2370,2370,2370,13
|
|
20241101,133200,64907930,2370,2370,2370,2370,0
|
|
20241101,133100,64907930,2370,2370,2370,2370,0
|
|
20241101,133000,64907930,2370,2370,2370,2370,14
|
|
20241101,132900,64874750,2370,2370,2370,2370,0
|
|
20241101,132800,64874750,2370,2370,2370,2370,0
|
|
20241101,132700,64874750,2370,2370,2370,2370,14
|
|
20241101,132600,64841570,2370,2370,2370,2370,0
|
|
20241101,132500,64841570,2370,2370,2370,2370,14
|
|
20241101,132400,64808390,2370,2370,2370,2370,0
|
|
20241101,132300,64808390,2370,2370,2370,2370,0
|
|
20241101,132200,64808390,2370,2370,2370,2370,15
|
|
20241101,132100,64772840,2370,2370,2370,2370,1
|
|
20241101,132000,64770470,2365,2365,2365,2365,58
|
|
20241101,131900,64633300,2365,2365,2365,2365,92
|
|
20241101,131800,64415720,2365,2365,2365,2365,79
|
|
20241101,131700,64228885,2365,2365,2365,2365,0
|
|
20241101,131600,64228885,2365,2365,2365,2365,136
|
|
20241101,131500,63907245,2365,2365,2365,2365,79
|
|
20241101,131400,63720410,2365,2365,2365,2365,14
|
|
20241101,131300,63687300,2365,2365,2365,2365,79
|
|
20241101,131200,63500465,2365,2365,2365,2365,104
|
|
20241101,131100,63254505,2365,2365,2365,2365,107
|
|
20241101,131000,63001450,2365,2365,2365,2365,0
|
|
20241101,130900,63001450,2365,2365,2365,2365,79
|
|
20241101,130800,62814615,2365,2365,2365,2365,93
|
|
20241101,130700,62594670,2365,2365,2365,2365,0
|
|
20241101,130600,62594670,2365,2365,2365,2365,79
|
|
20241101,130500,62407835,2365,2360,2365,2360,132
|
|
20241101,130400,62095855,2365,2365,2365,2365,79
|
|
20241101,130300,61909020,2365,2365,2365,2365,158
|
|
20241101,130200,61535350,2355,2355,2355,2355,389
|
|
20241101,130100,60619255,2355,2355,2355,2355,9
|
|
20241101,130000,60598060,2345,2345,2345,2345,79
|
|
20241101,125900,60412805,2345,2345,2345,2345,5
|
|
20241101,125800,60401080,2345,2345,2345,2345,7
|
|
20241101,125700,60384665,2360,2365,2365,2360,43
|
|
20241101,125600,60282975,2365,2365,2365,2365,0
|
|
20241101,125500,60282975,2365,2365,2365,2365,0
|
|
20241101,125400,60282975,2365,2365,2365,2365,0
|
|
20241101,125300,60282975,2365,2365,2365,2365,0
|
|
20241101,125200,60282975,2365,2365,2365,2365,0
|
|
20241101,125100,60282975,2365,2365,2365,2365,0
|
|
20241101,125000,60282975,2365,2365,2365,2365,0
|
|
20241101,124900,60282975,2365,2365,2365,2365,20
|
|
20241101,124800,60235675,2365,2365,2365,2365,0
|
|
20241101,124700,60235675,2365,2365,2365,2365,0
|
|
20241101,124600,60235675,2365,2370,2370,2365,41
|
|
20241101,124500,60138635,2370,2370,2370,2370,40
|
|
20241101,124400,60043835,2365,2365,2365,2365,0
|
|
20241101,124300,60043835,2365,2365,2365,2365,0
|
|
20241101,124200,60043835,2365,2365,2365,2365,0
|
|
20241101,124100,60043835,2365,2365,2365,2365,0
|
|
20241101,124000,60043835,2365,2365,2365,2365,20
|
|
20241101,123900,59996535,2365,2365,2365,2365,1
|
|
20241101,123800,59994170,2365,2365,2365,2365,2
|
|
20241101,123700,59989440,2365,2365,2365,2365,1
|
|
20241101,123600,59987075,2365,2365,2365,2365,4
|
|
20241101,123500,59977615,2365,2370,2370,2365,80
|
|
20241101,123400,59788075,2365,2365,2365,2365,1
|
|
20241101,123300,59785710,2370,2370,2370,2370,0
|
|
20241101,123200,59785710,2370,2370,2370,2370,14
|
|
20241101,123100,59752530,2365,2365,2365,2365,23
|
|
20241101,123000,59698135,2365,2365,2365,2365,14
|
|
20241101,122900,59665025,2365,2365,2365,2365,0
|
|
20241101,122800,59665025,2365,2365,2365,2365,0
|
|
20241101,122700,59665025,2365,2365,2365,2365,27
|
|
20241101,122600,59601170,2365,2365,2365,2365,26
|
|
20241101,122500,59539680,2365,2365,2365,2365,39
|
|
20241101,122400,59447445,2365,2360,2365,2360,896
|
|
20241101,122300,57332820,2360,2360,2360,2360,0
|
|
20241101,122200,57332820,2360,2360,2360,2360,0
|
|
20241101,122100,57332820,2360,2360,2360,2360,28
|
|
20241101,122000,57266740,2360,2360,2360,2360,0
|
|
20241101,121900,57266740,2360,2360,2360,2360,14
|
|
20241101,121800,57233700,2355,2355,2355,2355,0
|
|
20241101,121700,57233700,2355,2355,2355,2355,0
|
|
20241101,121600,57233700,2355,2355,2355,2355,0
|
|
20241101,121500,57233700,2355,2355,2355,2355,0
|
|
20241101,121400,57233700,2355,2355,2355,2355,0
|
|
20241101,121300,57233700,2355,2355,2355,2355,0
|
|
20241101,121200,57233700,2355,2355,2355,2355,100
|
|
20241101,121100,56998200,2360,2360,2360,2360,0
|
|
20241101,121000,56998200,2360,2360,2360,2360,13
|
|
20241101,120900,56967520,2355,2355,2355,2355,350
|
|
20241101,120800,56143270,2360,2360,2360,2360,28
|
|
20241101,120700,56077190,2360,2360,2360,2360,0
|
|
20241101,120600,56077190,2360,2360,2360,2360,0
|
|
20241101,120500,56077190,2360,2360,2360,2360,28
|
|
20241101,120400,56011110,2360,2360,2360,2360,0
|
|
20241101,120300,56011110,2360,2360,2360,2360,0
|
|
20241101,120200,56011110,2360,2360,2360,2360,14
|
|
20241101,120100,55978070,2355,2355,2355,2355,500
|
|
20241101,120000,54800570,2355,2355,2355,2355,1
|
|
20241101,115900,54798215,2355,2350,2355,2345,1348
|
|
20241101,115800,51634405,2345,2335,2345,2335,1288
|
|
20241101,115700,48623815,2330,2330,2330,2330,501
|
|
20241101,115600,47456485,2325,2325,2325,2325,0
|
|
20241101,115500,47456485,2325,2325,2325,2325,948
|
|
20241101,115400,45252385,2310,2310,2310,2310,0
|
|
20241101,115300,45252385,2310,2310,2310,2310,0
|
|
20241101,115200,45252385,2310,2310,2310,2310,0
|
|
20241101,115100,45252385,2310,2310,2310,2310,0
|
|
20241101,115000,45252385,2310,2310,2310,2310,0
|
|
20241101,114900,45252385,2310,2310,2310,2310,0
|
|
20241101,114800,45252385,2310,2310,2310,2310,0
|
|
20241101,114700,45252385,2310,2310,2310,2310,70
|
|
20241101,114600,45090685,2325,2325,2325,2325,14
|
|
20241101,114500,45058135,2325,2325,2325,2325,0
|
|
20241101,114400,45058135,2325,2325,2325,2325,0
|
|
20241101,114300,45058135,2325,2325,2325,2325,14
|
|
20241101,114200,45025585,2325,2325,2325,2325,0
|
|
20241101,114100,45025585,2325,2325,2325,2325,0
|
|
20241101,114000,45025585,2325,2325,2325,2325,14
|
|
20241101,113900,44993035,2325,2325,2325,2325,0
|
|
20241101,113800,44993035,2325,2325,2325,2325,0
|
|
20241101,113700,44993035,2325,2325,2325,2325,14
|
|
20241101,113600,44960485,2325,2325,2325,2325,0
|
|
20241101,113500,44960485,2325,2325,2325,2325,27
|
|
20241101,113400,44897710,2325,2325,2325,2325,0
|
|
20241101,113300,44897710,2325,2325,2325,2325,0
|
|
20241101,113200,44897710,2325,2325,2325,2325,27
|
|
20241101,113100,44834935,2325,2325,2325,2325,0
|
|
20241101,113000,44834935,2325,2325,2325,2325,0
|
|
20241101,112900,44834935,2325,2325,2325,2325,28
|
|
20241101,112800,44769835,2325,2325,2325,2325,0
|
|
20241101,112700,44769835,2325,2325,2325,2325,0
|
|
20241101,112600,44769835,2325,2325,2325,2325,14
|
|
20241101,112500,44737285,2310,2310,2310,2310,0
|
|
20241101,112400,44737285,2310,2310,2310,2310,0
|
|
20241101,112300,44737285,2310,2310,2310,2310,0
|
|
20241101,112200,44737285,2310,2310,2310,2310,0
|
|
20241101,112100,44737285,2310,2310,2310,2310,0
|
|
20241101,112000,44737285,2310,2310,2310,2310,0
|
|
20241101,111900,44737285,2310,2310,2310,2310,0
|
|
20241101,111800,44737285,2310,2310,2310,2310,0
|
|
20241101,111700,44737285,2310,2310,2310,2310,0
|
|
20241101,111600,44737285,2310,2320,2320,2310,2012
|
|
20241101,111500,40089455,2320,2320,2320,2320,44
|
|
20241101,111400,39987375,2325,2325,2325,2325,5
|
|
20241101,111300,39975750,2320,2320,2320,2320,0
|
|
20241101,111200,39975750,2320,2320,2320,2320,0
|
|
20241101,111100,39975750,2320,2320,2320,2320,0
|
|
20241101,111000,39975750,2320,2320,2320,2320,13
|
|
20241101,110900,39945590,2320,2320,2320,2320,0
|
|
20241101,110800,39945590,2320,2320,2320,2320,0
|
|
20241101,110700,39945590,2320,2320,2320,2320,14
|
|
20241101,110600,39913110,2320,2320,2320,2320,100
|
|
20241101,110500,39681110,2320,2315,2320,2315,1220
|
|
20241101,110400,36852540,2320,2320,2320,2320,435
|
|
20241101,110300,35843340,2325,2325,2325,2325,0
|
|
20241101,110200,35843340,2325,2330,2330,2325,114
|
|
20241101,110100,35578220,2330,2330,2330,2330,0
|
|
20241101,110000,35578220,2330,2330,2330,2330,0
|
|
20241101,105900,35578220,2330,2330,2330,2330,14
|
|
20241101,105800,35545600,2330,2330,2330,2330,0
|
|
20241101,105700,35545600,2330,2330,2330,2330,0
|
|
20241101,105600,35545600,2330,2330,2330,2330,13
|
|
20241101,105500,35515310,2330,2330,2330,2330,0
|
|
20241101,105400,35515310,2330,2330,2330,2330,0
|
|
20241101,105300,35515310,2330,2330,2330,2330,19
|
|
20241101,105200,35471040,2330,2330,2330,2330,0
|
|
20241101,105100,35471040,2330,2330,2330,2330,14
|
|
20241101,105000,35438420,2330,2330,2330,2330,0
|
|
20241101,104900,35438420,2330,2330,2330,2330,0
|
|
20241101,104800,35438420,2330,2330,2330,2330,14
|
|
20241101,104700,35405800,2330,2330,2330,2330,0
|
|
20241101,104600,35405800,2330,2330,2330,2330,0
|
|
20241101,104500,35405800,2330,2330,2330,2330,13
|
|
20241101,104400,35375510,2320,2320,2320,2320,0
|
|
20241101,104300,35375510,2320,2320,2320,2320,0
|
|
20241101,104200,35375510,2320,2320,2320,2320,0
|
|
20241101,104100,35375510,2320,2320,2320,2320,899
|
|
20241101,104000,33289830,2320,2320,2320,2320,0
|
|
20241101,103900,33289830,2320,2320,2320,2320,0
|
|
20241101,103800,33289830,2320,2320,2320,2320,0
|
|
20241101,103700,33289830,2320,2320,2320,2320,0
|
|
20241101,103600,33289830,2320,2320,2320,2320,0
|
|
20241101,103500,33289830,2320,2320,2320,2320,0
|
|
20241101,103400,33289830,2320,2320,2320,2320,0
|
|
20241101,103300,33289830,2320,2320,2320,2320,0
|
|
20241101,103200,33289830,2320,2320,2320,2320,0
|
|
20241101,103100,33289830,2320,2320,2320,2320,0
|
|
20241101,103000,33289830,2320,2320,2320,2320,5
|
|
20241101,102900,33278230,2320,2320,2320,2320,0
|
|
20241101,102800,33278230,2320,2320,2320,2320,0
|
|
20241101,102700,33278230,2320,2320,2320,2320,0
|
|
20241101,102600,33278230,2320,2320,2320,2320,1
|
|
20241101,102500,33275910,2320,2320,2320,2320,0
|
|
20241101,102400,33275910,2320,2320,2320,2320,0
|
|
20241101,102300,33275910,2320,2320,2320,2320,0
|
|
20241101,102200,33275910,2320,2320,2320,2320,9
|
|
20241101,102100,33255030,2330,2330,2330,2330,0
|
|
20241101,102000,33255030,2330,2330,2330,2330,0
|
|
20241101,101900,33255030,2330,2330,2330,2330,0
|
|
20241101,101800,33255030,2330,2330,2330,2330,0
|
|
20241101,101700,33255030,2330,2330,2330,2330,1
|
|
20241101,101600,33252700,2335,2335,2335,2335,0
|
|
20241101,101500,33252700,2335,2335,2335,2335,0
|
|
20241101,101400,33252700,2335,2335,2335,2335,0
|
|
20241101,101300,33252700,2335,2335,2335,2335,0
|
|
20241101,101200,33252700,2335,2335,2335,2335,0
|
|
20241101,101100,33252700,2335,2335,2335,2335,0
|
|
20241101,101000,33252700,2335,2335,2335,2335,0
|
|
20241101,100900,33252700,2335,2335,2335,2335,0
|
|
20241101,100800,33252700,2335,2335,2335,2335,1
|
|
20241101,100700,33250365,2330,2330,2330,2330,0
|
|
20241101,100600,33250365,2330,2330,2330,2330,0
|
|
20241101,100500,33250365,2330,2330,2330,2330,0
|
|
20241101,100400,33250365,2330,2330,2330,2330,0
|
|
20241101,100300,33250365,2330,2330,2330,2330,34
|
|
20241101,100200,33171145,2320,2320,2320,2320,0
|
|
20241101,100100,33171145,2320,2320,2320,2320,0
|
|
20241101,100000,33171145,2320,2320,2320,2320,0
|
|
20241101,095900,33171145,2320,2320,2320,2320,0
|
|
20241101,095800,33171145,2320,2320,2320,2320,0
|
|
20241101,095700,33171145,2320,2320,2320,2320,0
|
|
20241101,095600,33171145,2320,2320,2320,2320,802
|
|
20241101,095500,31310505,2320,2320,2320,2320,5
|
|
20241101,095400,31298905,2315,2320,2320,2315,30
|
|
20241101,095300,31229450,2330,2330,2330,2330,0
|
|
20241101,095200,31229450,2330,2320,2330,2320,6
|
|
20241101,095100,31215480,2325,2330,2330,2325,2
|
|
20241101,095000,31210825,2330,2330,2330,2330,0
|
|
20241101,094900,31210825,2330,2330,2330,2330,1
|
|
20241101,094800,31208495,2320,2320,2320,2320,0
|
|
20241101,094700,31208495,2320,2320,2320,2320,0
|
|
20241101,094600,31208495,2320,2320,2320,2320,0
|
|
20241101,094500,31208495,2320,2320,2320,2320,0
|
|
20241101,094400,31208495,2320,2320,2320,2320,0
|
|
20241101,094300,31208495,2320,2320,2320,2320,0
|
|
20241101,094200,31208495,2320,2320,2320,2320,1
|
|
20241101,094100,31206175,2320,2320,2320,2320,1
|
|
20241101,094000,31203855,2315,2315,2315,2315,1000
|
|
20241101,093900,28888855,2305,2305,2305,2305,0
|
|
20241101,093800,28888855,2305,2340,2340,2305,1835
|
|
20241101,093700,24640680,2340,2340,2340,2340,0
|
|
20241101,093600,24640680,2340,2340,2340,2340,2
|
|
20241101,093500,24636000,2340,2340,2340,2340,389
|
|
20241101,093400,23725740,2330,2330,2330,2330,864
|
|
20241101,093300,21712620,2330,2315,2335,2310,3118
|
|
20241101,093200,14487990,2310,2310,2310,2310,0
|
|
20241101,093100,14487990,2310,2310,2310,2310,0
|
|
20241101,093000,14487990,2310,2310,2310,2310,0
|
|
20241101,092900,14487990,2310,2310,2310,2310,0
|
|
20241101,092800,14487990,2310,2315,2315,2310,432
|
|
20241101,092700,13489830,2320,2330,2330,2320,919
|
|
20241101,092600,11352885,2335,2325,2360,2320,3903
|
|
20241101,092500,2270355,2320,2320,2320,2320,0
|
|
20241101,092400,2270355,2320,2320,2320,2320,0
|
|
20241101,092300,2270355,2320,2320,2320,2320,0
|
|
20241101,092200,2270355,2320,2320,2320,2320,0
|
|
20241101,092100,2270355,2320,2320,2320,2320,0
|
|
20241101,092000,2270355,2320,2320,2320,2320,16
|
|
20241101,091900,2233235,2320,2320,2320,2320,1
|
|
20241101,091800,2230915,2320,2320,2320,2320,36
|
|
20241101,091700,2147395,2325,2325,2325,2325,0
|
|
20241101,091600,2147395,2325,2325,2325,2325,5
|
|
20241101,091500,2135770,2325,2325,2325,2325,1
|
|
20241101,091400,2133445,2325,2325,2325,2325,5
|
|
20241101,091300,2121820,2325,2325,2325,2325,10
|
|
20241101,091200,2098570,2320,2320,2320,2320,23
|
|
20241101,091100,2045210,2320,2320,2320,2320,0
|
|
20241101,091000,2045210,2320,2320,2320,2320,0
|
|
20241101,090900,2045210,2320,2320,2320,2320,0
|
|
20241101,090800,2045210,2320,2320,2320,2320,0
|
|
20241101,090700,2045210,2320,2320,2320,2320,0
|
|
20241101,090600,2045210,2320,2320,2320,2320,1
|
|
20241101,090500,2042890,2320,2325,2325,2320,26
|
|
20241101,090400,1982445,2325,2325,2325,2325,30
|
|
20241101,090300,1912695,2330,2310,2330,2310,114
|
|
20241101,090200,1647925,2315,2315,2315,2315,0
|
|
20241101,090100,1647925,2315,2315,2315,2315,477
|
|
20241101,090000,543670,2315,2315,2315,2315,138
|