602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185900,109775035,2330,2330,2330,2330,174
|
|
20241106,185800,109775035,2330,2330,2330,2330,0
|
|
20241106,185700,109775035,2330,2330,2330,2330,0
|
|
20241106,185600,109775035,2330,2330,2330,2330,0
|
|
20241106,185500,109775035,2330,2330,2330,2330,0
|
|
20241106,185400,109775035,2330,2330,2330,2330,0
|
|
20241106,185300,109775035,2330,2330,2330,2330,0
|
|
20241106,185200,109775035,2330,2330,2330,2330,0
|
|
20241106,185100,109775035,2330,2330,2330,2330,0
|
|
20241106,185000,109775035,2330,2330,2330,2330,0
|
|
20241106,184900,109775035,2330,2330,2330,2330,0
|
|
20241106,184800,109775035,2330,2330,2330,2330,0
|
|
20241106,184700,109775035,2330,2330,2330,2330,0
|
|
20241106,184600,109775035,2330,2330,2330,2330,0
|
|
20241106,184500,109775035,2330,2330,2330,2330,0
|
|
20241106,184400,109775035,2330,2330,2330,2330,0
|
|
20241106,184300,109775035,2330,2330,2330,2330,0
|
|
20241106,184200,109775035,2330,2330,2330,2330,0
|
|
20241106,184100,109775035,2330,2330,2330,2330,0
|
|
20241106,184000,109775035,2330,2330,2330,2330,0
|
|
20241106,183900,109775035,2330,2330,2330,2330,0
|
|
20241106,183800,109775035,2330,2330,2330,2330,0
|
|
20241106,183700,109775035,2330,2330,2330,2330,0
|
|
20241106,183600,109775035,2330,2330,2330,2330,0
|
|
20241106,183500,109775035,2330,2330,2330,2330,0
|
|
20241106,183400,109775035,2330,2330,2330,2330,0
|
|
20241106,183300,109775035,2330,2330,2330,2330,0
|
|
20241106,183200,109775035,2330,2330,2330,2330,0
|
|
20241106,183100,109775035,2330,2330,2330,2330,0
|
|
20241106,183000,109775035,2330,2330,2330,2330,0
|
|
20241106,182900,109775035,2330,2330,2330,2330,174
|
|
20241106,182800,109775035,2330,2330,2330,2330,0
|
|
20241106,182700,109775035,2330,2330,2330,2330,0
|
|
20241106,182600,109775035,2330,2330,2330,2330,0
|
|
20241106,182500,109775035,2330,2330,2330,2330,0
|
|
20241106,182400,109775035,2330,2330,2330,2330,0
|
|
20241106,182300,109775035,2330,2330,2330,2330,0
|
|
20241106,182200,109775035,2330,2330,2330,2330,0
|
|
20241106,182100,109775035,2330,2330,2330,2330,0
|
|
20241106,182000,109775035,2330,2330,2330,2330,0
|
|
20241106,181900,109775035,2330,2330,2330,2330,0
|
|
20241106,181800,109775035,2330,2330,2330,2330,0
|
|
20241106,181700,109775035,2330,2330,2330,2330,0
|
|
20241106,181600,109775035,2330,2330,2330,2330,0
|
|
20241106,181500,109775035,2330,2330,2330,2330,0
|
|
20241106,181400,109775035,2330,2330,2330,2330,0
|
|
20241106,181300,109775035,2330,2330,2330,2330,0
|
|
20241106,181200,109775035,2330,2330,2330,2330,0
|
|
20241106,181100,109775035,2330,2330,2330,2330,0
|
|
20241106,181000,109775035,2330,2330,2330,2330,0
|
|
20241106,180900,109775035,2330,2330,2330,2330,0
|
|
20241106,180800,109775035,2330,2330,2330,2330,0
|
|
20241106,180700,109775035,2330,2330,2330,2330,0
|
|
20241106,180600,109775035,2330,2330,2330,2330,0
|
|
20241106,180500,109775035,2330,2330,2330,2330,0
|
|
20241106,180400,109775035,2330,2330,2330,2330,0
|
|
20241106,180300,109775035,2330,2330,2330,2330,0
|
|
20241106,180200,109775035,2330,2330,2330,2330,0
|
|
20241106,180100,109775035,2330,2330,2330,2330,0
|
|
20241106,180000,109775035,2330,2330,2330,2330,0
|
|
20241106,175900,109775035,2330,2330,2330,2330,174
|
|
20241106,175800,109775035,2330,2330,2330,2330,0
|
|
20241106,175700,109775035,2330,2330,2330,2330,0
|
|
20241106,175600,109775035,2330,2330,2330,2330,0
|
|
20241106,175500,109775035,2330,2330,2330,2330,0
|
|
20241106,175400,109775035,2330,2330,2330,2330,0
|
|
20241106,175300,109775035,2330,2330,2330,2330,0
|
|
20241106,175200,109775035,2330,2330,2330,2330,0
|
|
20241106,175100,109775035,2330,2330,2330,2330,0
|
|
20241106,175000,109775035,2330,2330,2330,2330,0
|
|
20241106,174900,109775035,2330,2330,2330,2330,0
|
|
20241106,174800,109775035,2330,2330,2330,2330,0
|
|
20241106,174700,109775035,2330,2330,2330,2330,0
|
|
20241106,174600,109775035,2330,2330,2330,2330,0
|
|
20241106,174500,109775035,2330,2330,2330,2330,0
|
|
20241106,174400,109775035,2330,2330,2330,2330,0
|
|
20241106,174300,109775035,2330,2330,2330,2330,0
|
|
20241106,174200,109775035,2330,2330,2330,2330,0
|
|
20241106,174100,109775035,2330,2330,2330,2330,0
|
|
20241106,174000,109775035,2330,2330,2330,2330,0
|
|
20241106,173900,109775035,2330,2330,2330,2330,0
|
|
20241106,173800,109775035,2330,2330,2330,2330,0
|
|
20241106,173700,109775035,2330,2330,2330,2330,0
|
|
20241106,173600,109775035,2330,2330,2330,2330,0
|
|
20241106,173500,109775035,2330,2330,2330,2330,0
|
|
20241106,173400,109775035,2330,2330,2330,2330,0
|
|
20241106,173300,109775035,2330,2330,2330,2330,0
|
|
20241106,173200,109775035,2330,2330,2330,2330,0
|
|
20241106,173100,109775035,2330,2330,2330,2330,0
|
|
20241106,173000,109775035,2330,2330,2330,2330,0
|
|
20241106,172900,109775035,2330,2330,2330,2330,174
|
|
20241106,172800,109775035,2330,2330,2330,2330,0
|
|
20241106,172700,109775035,2330,2330,2330,2330,0
|
|
20241106,172600,109775035,2330,2330,2330,2330,0
|
|
20241106,172500,109775035,2330,2330,2330,2330,0
|
|
20241106,172400,109775035,2330,2330,2330,2330,0
|
|
20241106,172300,109775035,2330,2330,2330,2330,0
|
|
20241106,172200,109775035,2330,2330,2330,2330,0
|
|
20241106,172100,109775035,2330,2330,2330,2330,0
|
|
20241106,172000,109775035,2330,2330,2330,2330,0
|
|
20241106,171900,109775035,2330,2330,2330,2330,0
|
|
20241106,171800,109775035,2330,2330,2330,2330,0
|
|
20241106,171700,109775035,2330,2330,2330,2330,0
|
|
20241106,171600,109775035,2330,2330,2330,2330,0
|
|
20241106,171500,109775035,2330,2330,2330,2330,0
|
|
20241106,171400,109775035,2330,2330,2330,2330,0
|
|
20241106,171300,109775035,2330,2330,2330,2330,0
|
|
20241106,171200,109775035,2330,2330,2330,2330,0
|
|
20241106,171100,109775035,2330,2330,2330,2330,0
|
|
20241106,171000,109775035,2330,2330,2330,2330,0
|
|
20241106,170900,109775035,2330,2330,2330,2330,0
|
|
20241106,170800,109775035,2330,2330,2330,2330,0
|
|
20241106,170700,109775035,2330,2330,2330,2330,0
|
|
20241106,170600,109775035,2330,2330,2330,2330,0
|
|
20241106,170500,109775035,2330,2330,2330,2330,0
|
|
20241106,170400,109775035,2330,2330,2330,2330,0
|
|
20241106,170300,109775035,2330,2330,2330,2330,0
|
|
20241106,170200,109775035,2330,2330,2330,2330,0
|
|
20241106,170100,109775035,2330,2330,2330,2330,0
|
|
20241106,170000,109775035,2330,2330,2330,2330,0
|
|
20241106,165900,109775035,2330,2330,2330,2330,174
|
|
20241106,165800,109775035,2330,2330,2330,2330,0
|
|
20241106,165700,109775035,2330,2330,2330,2330,0
|
|
20241106,165600,109775035,2330,2330,2330,2330,0
|
|
20241106,165500,109775035,2330,2330,2330,2330,0
|
|
20241106,165400,109775035,2330,2330,2330,2330,0
|
|
20241106,165300,109775035,2330,2330,2330,2330,0
|
|
20241106,165200,109775035,2330,2330,2330,2330,0
|
|
20241106,165100,109775035,2330,2330,2330,2330,0
|
|
20241106,165000,109775035,2330,2330,2330,2330,0
|
|
20241106,164900,109775035,2330,2330,2330,2330,0
|
|
20241106,164800,109775035,2330,2330,2330,2330,0
|
|
20241106,164700,109775035,2330,2330,2330,2330,0
|
|
20241106,164600,109775035,2330,2330,2330,2330,0
|
|
20241106,164500,109775035,2330,2330,2330,2330,0
|
|
20241106,164400,109775035,2330,2330,2330,2330,0
|
|
20241106,164300,109775035,2330,2330,2330,2330,0
|
|
20241106,164200,109775035,2330,2330,2330,2330,0
|
|
20241106,164100,109775035,2330,2330,2330,2330,0
|
|
20241106,164000,109775035,2330,2330,2330,2330,0
|
|
20241106,163900,109775035,2330,2330,2330,2330,0
|
|
20241106,163800,109775035,2330,2330,2330,2330,0
|
|
20241106,163700,109775035,2330,2330,2330,2330,0
|
|
20241106,163600,109775035,2330,2330,2330,2330,0
|
|
20241106,163500,109775035,2330,2330,2330,2330,0
|
|
20241106,163400,109775035,2330,2330,2330,2330,0
|
|
20241106,163300,109775035,2330,2330,2330,2330,0
|
|
20241106,163200,109775035,2330,2330,2330,2330,0
|
|
20241106,163100,109775035,2330,2330,2330,2330,0
|
|
20241106,163000,109775035,2330,2330,2330,2330,0
|
|
20241106,162900,109775035,2330,2330,2330,2330,174
|
|
20241106,162800,109775035,2330,2330,2330,2330,0
|
|
20241106,162700,109775035,2330,2330,2330,2330,0
|
|
20241106,162600,109775035,2330,2330,2330,2330,0
|
|
20241106,162500,109775035,2330,2330,2330,2330,0
|
|
20241106,162400,109775035,2330,2330,2330,2330,0
|
|
20241106,162300,109775035,2330,2330,2330,2330,0
|
|
20241106,162200,109775035,2330,2330,2330,2330,0
|
|
20241106,162100,109775035,2330,2330,2330,2330,0
|
|
20241106,162000,109775035,2330,2330,2330,2330,0
|
|
20241106,161900,109775035,2330,2330,2330,2330,0
|
|
20241106,161800,109775035,2330,2330,2330,2330,0
|
|
20241106,161700,109775035,2330,2330,2330,2330,0
|
|
20241106,161600,109775035,2330,2330,2330,2330,0
|
|
20241106,161500,109775035,2330,2330,2330,2330,0
|
|
20241106,161400,109775035,2330,2330,2330,2330,0
|
|
20241106,161300,109775035,2330,2330,2330,2330,0
|
|
20241106,161200,109775035,2330,2330,2330,2330,0
|
|
20241106,161100,109775035,2330,2330,2330,2330,0
|
|
20241106,161000,109775035,2330,2330,2330,2330,0
|
|
20241106,160900,109775035,2330,2330,2330,2330,0
|
|
20241106,160800,109775035,2330,2330,2330,2330,0
|
|
20241106,160700,109775035,2330,2330,2330,2330,0
|
|
20241106,160600,109775035,2330,2330,2330,2330,0
|
|
20241106,160500,109775035,2330,2330,2330,2330,0
|
|
20241106,160400,109775035,2330,2330,2330,2330,0
|
|
20241106,160300,109775035,2330,2330,2330,2330,0
|
|
20241106,160200,109775035,2330,2330,2330,2330,0
|
|
20241106,160100,109775035,2330,2330,2330,2330,0
|
|
20241106,160000,109775035,2330,2330,2330,2330,0
|
|
20241106,155900,109775035,2330,2330,2330,2330,174
|
|
20241106,155800,109775035,2330,2330,2330,2330,0
|
|
20241106,155700,109775035,2330,2330,2330,2330,0
|
|
20241106,155600,109775035,2330,2330,2330,2330,0
|
|
20241106,155500,109775035,2330,2330,2330,2330,0
|
|
20241106,155400,109775035,2330,2330,2330,2330,0
|
|
20241106,155300,109775035,2330,2330,2330,2330,0
|
|
20241106,155200,109775035,2330,2330,2330,2330,0
|
|
20241106,155100,109775035,2330,2330,2330,2330,0
|
|
20241106,155000,109775035,2330,2330,2330,2330,0
|
|
20241106,154900,109775035,2330,2330,2330,2330,0
|
|
20241106,154800,109775035,2330,2330,2330,2330,0
|
|
20241106,154700,109775035,2330,2330,2330,2330,0
|
|
20241106,154600,109775035,2330,2330,2330,2330,0
|
|
20241106,154500,109775035,2330,2330,2330,2330,0
|
|
20241106,154400,109775035,2330,2330,2330,2330,0
|
|
20241106,154300,109775035,2330,2330,2330,2330,0
|
|
20241106,154200,109775035,2330,2330,2330,2330,0
|
|
20241106,154100,109775035,2330,2330,2330,2330,0
|
|
20241106,154000,109775035,2330,2330,2330,2330,0
|
|
20241106,153900,109775035,2330,2330,2330,2330,0
|
|
20241106,153800,109775035,2330,2330,2330,2330,0
|
|
20241106,153700,109775035,2330,2330,2330,2330,0
|
|
20241106,153600,109775035,2330,2330,2330,2330,0
|
|
20241106,153500,109775035,2330,2330,2330,2330,0
|
|
20241106,153400,109775035,2330,2330,2330,2330,0
|
|
20241106,153300,109775035,2330,2330,2330,2330,0
|
|
20241106,153200,109775035,2330,2330,2330,2330,0
|
|
20241106,153100,109775035,2330,2330,2330,2330,0
|
|
20241106,153000,109775035,2330,2330,2330,2330,174
|
|
20241106,152900,109369615,2330,2330,2330,2330,0
|
|
20241106,152800,109369615,2330,2330,2330,2330,0
|
|
20241106,152700,109369615,2330,2330,2330,2330,0
|
|
20241106,152600,109369615,2330,2330,2330,2330,0
|
|
20241106,152500,109369615,2330,2330,2330,2330,0
|
|
20241106,152400,109369615,2330,2330,2330,2330,0
|
|
20241106,152300,109369615,2330,2330,2330,2330,0
|
|
20241106,152200,109369615,2330,2330,2330,2330,0
|
|
20241106,152100,109369615,2330,2330,2330,2330,0
|
|
20241106,152000,109369615,2330,2330,2330,2330,0
|
|
20241106,151900,109369615,2330,2335,2335,2330,144
|
|
20241106,151800,109033825,2330,2330,2330,2330,0
|
|
20241106,151700,109033825,2330,2330,2330,2330,0
|
|
20241106,151600,109033825,2330,2330,2330,2330,96
|
|
20241106,151500,108810145,2335,2335,2335,2335,0
|
|
20241106,151400,108810145,2335,2335,2335,2335,37
|
|
20241106,151300,108723750,2330,2330,2330,2330,0
|
|
20241106,151200,108723750,2330,2330,2330,2330,0
|
|
20241106,151100,108723750,2330,2330,2330,2330,0
|
|
20241106,151000,108723750,2330,2330,2330,2330,0
|
|
20241106,150900,108723750,2330,2330,2330,2330,0
|
|
20241106,150800,108723750,2330,2330,2330,2330,0
|
|
20241106,150700,108723750,2330,2330,2330,2330,0
|
|
20241106,150600,108723750,2330,2330,2330,2330,0
|
|
20241106,150500,108723750,2330,2330,2330,2330,0
|
|
20241106,150400,108723750,2330,2330,2330,2330,753
|
|
20241106,150300,106969260,2335,2335,2335,2335,0
|
|
20241106,150200,106969260,2335,2335,2335,2335,90
|
|
20241106,150100,106759110,2330,2330,2330,2330,0
|
|
20241106,150000,106759110,2330,2330,2330,2330,0
|
|
20241106,145900,106759110,2330,2330,2330,2330,5
|
|
20241106,145800,106747460,2335,2335,2335,2335,0
|
|
20241106,145700,106747460,2335,2335,2335,2335,0
|
|
20241106,145600,106747460,2335,2335,2335,2335,0
|
|
20241106,145500,106747460,2335,2335,2335,2335,0
|
|
20241106,145400,106747460,2335,2335,2335,2335,0
|
|
20241106,145300,106747460,2335,2335,2335,2335,711
|
|
20241106,145200,105087275,2330,2330,2330,2330,35
|
|
20241106,145100,105005725,2335,2335,2335,2335,0
|
|
20241106,145000,105005725,2335,2335,2335,2335,0
|
|
20241106,144900,105005725,2335,2335,2335,2330,100
|
|
20241106,144800,104772715,2335,2335,2335,2335,4
|
|
20241106,144700,104763375,2325,2335,2335,2325,513
|
|
20241106,144600,103565590,2325,2325,2325,2325,0
|
|
20241106,144500,103565590,2325,2325,2325,2325,12
|
|
20241106,144400,103537690,2325,2325,2325,2325,0
|
|
20241106,144300,103537690,2325,2325,2325,2325,0
|
|
20241106,144200,103537690,2325,2325,2325,2325,0
|
|
20241106,144100,103537690,2325,2325,2325,2325,0
|
|
20241106,144000,103537690,2325,2325,2325,2325,0
|
|
20241106,143900,103537690,2325,2325,2325,2325,0
|
|
20241106,143800,103537690,2325,2325,2325,2325,0
|
|
20241106,143700,103537690,2325,2325,2325,2325,30
|
|
20241106,143600,103467940,2325,2325,2325,2325,0
|
|
20241106,143500,103467940,2325,2325,2325,2325,0
|
|
20241106,143400,103467940,2325,2325,2325,2325,0
|
|
20241106,143300,103467940,2325,2325,2325,2325,0
|
|
20241106,143200,103467940,2325,2325,2325,2325,0
|
|
20241106,143100,103467940,2325,2325,2325,2325,0
|
|
20241106,143000,103467940,2325,2325,2330,2325,388
|
|
20241106,142900,102565665,2330,2330,2330,2330,0
|
|
20241106,142800,102565665,2330,2330,2330,2330,214
|
|
20241106,142700,102067045,2330,2325,2330,2325,344
|
|
20241106,142600,101265830,2325,2325,2325,2325,1602
|
|
20241106,142500,97541180,2325,2325,2325,2325,17
|
|
20241106,142400,97501655,2325,2325,2325,2325,51
|
|
20241106,142300,97383080,2325,2325,2325,2325,75
|
|
20241106,142200,97208705,2325,2330,2330,2325,46
|
|
20241106,142100,97101660,2325,2325,2325,2325,296
|
|
20241106,142000,96413460,2325,2320,2325,2320,250
|
|
20241106,141900,95832385,2320,2320,2320,2320,51
|
|
20241106,141800,95714065,2320,2320,2320,2320,60
|
|
20241106,141700,95574865,2320,2320,2320,2320,51
|
|
20241106,141600,95456545,2320,2320,2320,2320,33
|
|
20241106,141500,95379985,2320,2320,2320,2320,50
|
|
20241106,141400,95263985,2320,2320,2320,2320,27
|
|
20241106,141300,95201345,2320,2320,2320,2320,73
|
|
20241106,141200,95031985,2320,2320,2320,2320,124
|
|
20241106,141100,94744305,2320,2320,2325,2320,162
|
|
20241106,141000,94367970,2320,2325,2325,2320,91
|
|
20241106,140900,94156650,2320,2320,2320,2320,51
|
|
20241106,140800,94038330,2320,2320,2320,2320,249
|
|
20241106,140700,93460650,2320,2320,2320,2320,51
|
|
20241106,140600,93342330,2320,2320,2320,2320,24
|
|
20241106,140500,93286650,2320,2320,2325,2320,91
|
|
20241106,140400,93075490,2320,2325,2325,2320,90
|
|
20241106,140300,92866670,2320,2320,2320,2320,107
|
|
20241106,140200,92618430,2325,2320,2325,2320,27
|
|
20241106,140100,92555775,2320,2320,2320,2320,101
|
|
20241106,140000,92321455,2320,2320,2320,2320,106
|
|
20241106,135900,92075535,2325,2320,2325,2320,1593
|
|
20241106,135800,88372060,2320,2320,2320,2320,107
|
|
20241106,135700,88123820,2320,2320,2320,2320,0
|
|
20241106,135600,88123820,2320,2320,2320,2320,109
|
|
20241106,135500,87870940,2320,2320,2320,2320,226
|
|
20241106,135400,87346620,2320,2320,2320,2320,51
|
|
20241106,135300,87228300,2320,2320,2320,2320,107
|
|
20241106,135200,86980060,2320,2320,2320,2320,24
|
|
20241106,135100,86924380,2320,2320,2320,2320,51
|
|
20241106,135000,86806060,2320,2320,2320,2320,107
|
|
20241106,134900,86557820,2320,2320,2320,2320,569
|
|
20241106,134800,85237740,2320,2320,2320,2320,145
|
|
20241106,134700,84901340,2320,2320,2320,2320,106
|
|
20241106,134600,84655420,2320,2325,2325,2320,54
|
|
20241106,134500,84530030,2320,2320,2320,2320,106
|
|
20241106,134400,84284110,2325,2320,2330,2320,245
|
|
20241106,134300,83715475,2320,2320,2320,2320,80
|
|
20241106,134200,83529875,2320,2320,2320,2320,51
|
|
20241106,134100,83411555,2320,2320,2320,2320,47
|
|
20241106,134000,83302515,2320,2320,2320,2320,135
|
|
20241106,133900,82989315,2320,2320,2320,2320,55
|
|
20241106,133800,82861715,2320,2320,2320,2320,30
|
|
20241106,133700,82792115,2320,2320,2320,2320,111
|
|
20241106,133600,82534595,2320,2320,2325,2320,65
|
|
20241106,133500,82383790,2320,2320,2320,2320,227
|
|
20241106,133400,81857150,2320,2320,2320,2320,38
|
|
20241106,133300,81768990,2320,2325,2325,2320,1218
|
|
20241106,133200,78937310,2325,2325,2325,2325,114
|
|
20241106,133100,78672260,2325,2325,2325,2325,57
|
|
20241106,133000,78539735,2325,2320,2330,2320,124
|
|
20241106,132900,78251595,2320,2320,2320,2320,37
|
|
20241106,132800,78165755,2320,2320,2320,2320,65
|
|
20241106,132700,78014955,2320,2320,2320,2320,146
|
|
20241106,132600,77676235,2320,2320,2320,2320,65
|
|
20241106,132500,77525435,2320,2320,2320,2320,70
|
|
20241106,132400,77363035,2320,2320,2320,2320,65
|
|
20241106,132300,77212235,2320,2320,2320,2320,121
|
|
20241106,132200,76931515,2320,2320,2320,2320,123
|
|
20241106,132100,76646155,2320,2320,2320,2320,67
|
|
20241106,132000,76490715,2320,2320,2320,2320,1296
|
|
20241106,131900,73483995,2320,2320,2320,2320,67
|
|
20241106,131800,73328555,2320,2320,2320,2320,92
|
|
20241106,131700,73115115,2320,2320,2320,2320,99
|
|
20241106,131600,72885435,2320,2320,2325,2320,103
|
|
20241106,131500,72646295,2320,2320,2325,2320,36
|
|
20241106,131400,72562755,2325,2320,2325,2320,193
|
|
20241106,131300,72114640,2320,2325,2325,2320,51
|
|
20241106,131200,71996150,2325,2325,2330,2325,317
|
|
20241106,131100,71258120,2325,2325,2325,2325,648
|
|
20241106,131000,69751520,2325,2325,2325,2325,131
|
|
20241106,130900,69446945,2325,2325,2325,2325,121
|
|
20241106,130800,69165620,2325,2325,2325,2325,121
|
|
20241106,130700,68884295,2325,2325,2325,2325,127
|
|
20241106,130600,68589020,2325,2330,2330,2325,2069
|
|
20241106,130500,63769235,2330,2330,2330,2330,6917
|
|
20241106,130400,47652625,2330,2330,2330,2330,307
|
|
20241106,130300,46937315,2330,2335,2335,2330,79
|
|
20241106,130200,46753135,2335,2335,2335,2335,942
|
|
20241106,130100,44553565,2335,2335,2335,2335,4
|
|
20241106,130000,44544225,2335,2335,2335,2335,54
|
|
20241106,125900,44418135,2330,2330,2330,2330,23
|
|
20241106,125800,44364545,2330,2330,2330,2330,3
|
|
20241106,125700,44357555,2330,2330,2330,2330,9
|
|
20241106,125600,44336585,2330,2330,2330,2330,47
|
|
20241106,125500,44227075,2330,2335,2335,2330,286
|
|
20241106,125400,43559450,2335,2335,2335,2335,0
|
|
20241106,125300,43559450,2335,2335,2335,2335,0
|
|
20241106,125200,43559450,2335,2335,2335,2335,0
|
|
20241106,125100,43559450,2335,2335,2335,2335,0
|
|
20241106,125000,43559450,2335,2335,2335,2335,0
|
|
20241106,124900,43559450,2335,2335,2335,2335,0
|
|
20241106,124800,43559450,2335,2335,2335,2335,0
|
|
20241106,124700,43559450,2335,2335,2335,2335,0
|
|
20241106,124600,43559450,2335,2335,2335,2335,0
|
|
20241106,124500,43559450,2335,2335,2335,2335,0
|
|
20241106,124400,43559450,2335,2335,2335,2335,0
|
|
20241106,124300,43559450,2335,2335,2335,2335,0
|
|
20241106,124200,43559450,2335,2335,2335,2335,0
|
|
20241106,124100,43559450,2335,2335,2335,2335,0
|
|
20241106,124000,43559450,2335,2335,2335,2335,6
|
|
20241106,123900,43545440,2335,2335,2335,2335,23
|
|
20241106,123800,43491735,2330,2330,2330,2330,3
|
|
20241106,123700,43484745,2330,2330,2330,2330,2
|
|
20241106,123600,43480085,2330,2330,2330,2330,13
|
|
20241106,123500,43449795,2330,2330,2330,2330,38
|
|
20241106,123400,43361255,2330,2330,2335,2330,62
|
|
20241106,123300,43216700,2335,2335,2340,2335,314
|
|
20241106,123200,42482695,2330,2330,2330,2330,3
|
|
20241106,123100,42475705,2330,2330,2330,2330,6
|
|
20241106,123000,42461725,2330,2330,2330,2330,19
|
|
20241106,122900,42417455,2330,2330,2330,2330,126
|
|
20241106,122800,42123875,2330,2330,2330,2330,0
|
|
20241106,122700,42123875,2330,2330,2330,2330,0
|
|
20241106,122600,42123875,2330,2330,2330,2330,0
|
|
20241106,122500,42123875,2330,2330,2330,2330,0
|
|
20241106,122400,42123875,2330,2330,2330,2330,0
|
|
20241106,122300,42123875,2330,2330,2330,2330,0
|
|
20241106,122200,42123875,2330,2330,2330,2330,8
|
|
20241106,122100,42105235,2330,2330,2330,2330,8
|
|
20241106,122000,42086595,2330,2335,2335,2330,52
|
|
20241106,121900,41965195,2335,2335,2335,2335,0
|
|
20241106,121800,41965195,2335,2335,2335,2335,0
|
|
20241106,121700,41965195,2335,2335,2335,2335,0
|
|
20241106,121600,41965195,2335,2335,2335,2335,0
|
|
20241106,121500,41965195,2335,2335,2335,2335,0
|
|
20241106,121400,41965195,2335,2335,2335,2335,1
|
|
20241106,121300,41962860,2330,2330,2330,2330,0
|
|
20241106,121200,41962860,2330,2330,2330,2330,0
|
|
20241106,121100,41962860,2330,2330,2330,2330,0
|
|
20241106,121000,41962860,2330,2330,2330,2330,0
|
|
20241106,120900,41962860,2330,2330,2330,2330,8
|
|
20241106,120800,41944220,2330,2330,2330,2330,14
|
|
20241106,120700,41911600,2330,2330,2330,2330,42
|
|
20241106,120600,41813740,2330,2330,2330,2330,36
|
|
20241106,120500,41729860,2330,2330,2335,2330,189
|
|
20241106,120400,41289395,2330,2330,2330,2330,86
|
|
20241106,120300,41089015,2330,2330,2330,2330,17
|
|
20241106,120200,41049405,2330,2330,2330,2330,36
|
|
20241106,120100,40965525,2330,2330,2335,2330,875
|
|
20241106,120000,38922675,2325,2325,2325,2325,0
|
|
20241106,115900,38922675,2325,2325,2325,2325,0
|
|
20241106,115800,38922675,2325,2325,2325,2325,0
|
|
20241106,115700,38922675,2325,2325,2325,2325,0
|
|
20241106,115600,38922675,2325,2325,2325,2325,0
|
|
20241106,115500,38922675,2325,2325,2325,2325,0
|
|
20241106,115400,38922675,2325,2325,2325,2325,1
|
|
20241106,115300,38920350,2325,2325,2325,2325,0
|
|
20241106,115200,38920350,2325,2325,2325,2325,2
|
|
20241106,115100,38915700,2325,2325,2325,2325,19
|
|
20241106,115000,38871525,2325,2325,2325,2325,19
|
|
20241106,114900,38827350,2325,2325,2325,2325,37
|
|
20241106,114800,38741325,2325,2325,2325,2325,34
|
|
20241106,114700,38662275,2325,2325,2325,2325,32
|
|
20241106,114600,38587875,2325,2325,2325,2325,86
|
|
20241106,114500,38387925,2325,2325,2325,2325,35
|
|
20241106,114400,38306550,2325,2325,2325,2325,82
|
|
20241106,114300,38115900,2325,2325,2325,2325,69
|
|
20241106,114200,37955475,2325,2325,2325,2325,51
|
|
20241106,114100,37836900,2325,2325,2325,2325,86
|
|
20241106,114000,37636950,2325,2325,2325,2325,16
|
|
20241106,113900,37599750,2325,2325,2325,2325,34
|
|
20241106,113800,37520700,2325,2325,2325,2325,85
|
|
20241106,113700,37323075,2325,2325,2325,2325,33
|
|
20241106,113600,37246350,2325,2325,2325,2325,68
|
|
20241106,113500,37088250,2325,2325,2325,2325,35
|
|
20241106,113400,37006875,2325,2325,2325,2325,51
|
|
20241106,113300,36888300,2325,2325,2325,2325,65
|
|
20241106,113200,36737175,2325,2325,2325,2325,52
|
|
20241106,113100,36616275,2325,2325,2325,2325,35
|
|
20241106,113000,36534900,2325,2325,2325,2325,50
|
|
20241106,112900,36418650,2325,2325,2325,2325,51
|
|
20241106,112800,36300075,2325,2325,2325,2325,84
|
|
20241106,112700,36104775,2325,2325,2325,2325,17
|
|
20241106,112600,36065250,2325,2330,2330,2325,34
|
|
20241106,112500,35986110,2325,2325,2325,2325,435
|
|
20241106,112400,34974735,2330,2325,2330,2325,55
|
|
20241106,112300,34846780,2325,2325,2330,2325,76
|
|
20241106,112200,34670055,2325,2325,2325,2325,35
|
|
20241106,112100,34588680,2325,2325,2325,2325,34
|
|
20241106,112000,34509630,2325,2325,2325,2325,67
|
|
20241106,111900,34353855,2325,2325,2325,2325,68
|
|
20241106,111800,34195755,2325,2325,2325,2325,67
|
|
20241106,111700,34039980,2325,2325,2325,2325,16
|
|
20241106,111600,34002780,2325,2325,2325,2325,60
|
|
20241106,111500,33863280,2325,2325,2325,2325,69
|
|
20241106,111400,33702855,2325,2325,2325,2320,51
|
|
20241106,111300,33584440,2325,2325,2325,2325,17
|
|
20241106,111200,33544915,2325,2325,2325,2325,67
|
|
20241106,111100,33389140,2330,2325,2330,2325,1625
|
|
20241106,111000,29611010,2325,2325,2325,2325,82
|
|
20241106,110900,29420360,2325,2325,2325,2325,51
|
|
20241106,110800,29301785,2325,2325,2325,2325,19
|
|
20241106,110700,29257610,2325,2335,2335,2325,2021
|
|
20241106,110600,24546575,2335,2335,2335,2335,34
|
|
20241106,110500,24467185,2340,2330,2340,2330,523
|
|
20241106,110400,23244055,2335,2320,2335,2320,1006
|
|
20241106,110300,20900995,2320,2325,2325,2320,34
|
|
20241106,110200,20822105,2320,2320,2320,2320,1083
|
|
20241106,110100,18309545,2320,2320,2320,2320,0
|
|
20241106,110000,18309545,2320,2320,2320,2320,0
|
|
20241106,105900,18309545,2320,2320,2320,2320,2
|
|
20241106,105800,18304905,2320,2320,2320,2320,4
|
|
20241106,105700,18295625,2320,2320,2320,2320,18
|
|
20241106,105600,18253865,2320,2320,2320,2320,40
|
|
20241106,105500,18161065,2320,2320,2320,2320,18
|
|
20241106,105400,18119305,2320,2325,2325,2320,65
|
|
20241106,105300,17968455,2320,2325,2325,2320,60
|
|
20241106,105200,17829205,2320,2320,2320,2320,82
|
|
20241106,105100,17638965,2320,2325,2325,2320,56
|
|
20241106,105000,17509020,2320,2320,2320,2320,0
|
|
20241106,104900,17509020,2320,2320,2320,2320,83
|
|
20241106,104800,17316460,2325,2320,2325,2320,180
|
|
20241106,104700,16898210,2325,2315,2325,2315,118
|
|
20241106,104600,16624970,2310,2315,2315,2310,19
|
|
20241106,104500,16581075,2310,2315,2315,2310,43
|
|
20241106,104400,16481695,2315,2310,2315,2310,75
|
|
20241106,104300,16308395,2310,2310,2310,2310,50
|
|
20241106,104200,16192895,2310,2315,2315,2310,58
|
|
20241106,104100,16058715,2310,2310,2310,2310,50
|
|
20241106,104000,15943215,2310,2315,2315,2310,37
|
|
20241106,103900,15857645,2315,2310,2315,2310,93
|
|
20241106,103800,15642765,2315,2315,2315,2310,49
|
|
20241106,103700,15529425,2315,2315,2315,2315,55
|
|
20241106,103600,15402100,2310,2320,2320,2310,84
|
|
20241106,103500,15207865,2315,2310,2315,2310,49
|
|
20241106,103400,15094520,2310,2315,2315,2310,50
|
|
20241106,103300,14978930,2315,2315,2315,2315,50
|
|
20241106,103200,14863180,2315,2310,2315,2310,64
|
|
20241106,103100,14715180,2310,2315,2315,2310,36
|
|
20241106,103000,14631920,2320,2315,2320,2315,177
|
|
20241106,102900,14221365,2315,2310,2315,2310,133
|
|
20241106,102800,13913885,2310,2310,2310,2310,18
|
|
20241106,102700,13872305,2310,2310,2310,2310,64
|
|
20241106,102600,13724465,2310,2310,2310,2310,50
|
|
20241106,102500,13608965,2315,2310,2315,2310,54
|
|
20241106,102400,13484210,2310,2315,2315,2310,62
|
|
20241106,102300,13340845,2315,2315,2315,2315,36
|
|
20241106,102200,13257505,2310,2310,2315,2310,70
|
|
20241106,102100,13095775,2315,2315,2315,2315,44
|
|
20241106,102000,12993915,2315,2315,2315,2315,56
|
|
20241106,101900,12864275,2310,2315,2315,2310,44
|
|
20241106,101800,12762505,2315,2320,2320,2315,29
|
|
20241106,101700,12695305,2320,2320,2320,2320,46
|
|
20241106,101600,12588585,2320,2325,2325,2320,415
|
|
20241106,101500,11623870,2325,2325,2325,2325,234
|
|
20241106,101400,11079820,2325,2325,2325,2325,35
|
|
20241106,101300,10998445,2325,2330,2330,2325,68
|
|
20241106,101200,10840095,2335,2335,2335,2335,0
|
|
20241106,101100,10840095,2335,2335,2335,2335,0
|
|
20241106,101000,10840095,2335,2335,2335,2335,0
|
|
20241106,100900,10840095,2335,2335,2335,2335,0
|
|
20241106,100800,10840095,2335,2335,2335,2335,0
|
|
20241106,100700,10840095,2335,2335,2335,2335,1
|
|
20241106,100600,10837760,2335,2335,2335,2335,0
|
|
20241106,100500,10837760,2335,2335,2335,2335,0
|
|
20241106,100400,10837760,2335,2335,2335,2335,0
|
|
20241106,100300,10837760,2335,2335,2335,2335,1
|
|
20241106,100200,10835425,2330,2330,2330,2330,0
|
|
20241106,100100,10835425,2330,2330,2330,2330,0
|
|
20241106,100000,10835425,2330,2330,2330,2330,30
|
|
20241106,095900,10765525,2330,2330,2330,2330,0
|
|
20241106,095800,10765525,2330,2330,2330,2330,0
|
|
20241106,095700,10765525,2330,2330,2330,2330,0
|
|
20241106,095600,10765525,2330,2330,2330,2330,0
|
|
20241106,095500,10765525,2330,2330,2330,2330,0
|
|
20241106,095400,10765525,2330,2330,2330,2330,0
|
|
20241106,095300,10765525,2330,2330,2330,2330,0
|
|
20241106,095200,10765525,2330,2330,2330,2330,0
|
|
20241106,095100,10765525,2330,2330,2330,2330,0
|
|
20241106,095000,10765525,2330,2330,2330,2330,185
|
|
20241106,094900,10334475,2325,2325,2325,2325,0
|
|
20241106,094800,10334475,2325,2325,2325,2325,0
|
|
20241106,094700,10334475,2325,2325,2325,2325,5
|
|
20241106,094600,10322850,2325,2325,2325,2325,0
|
|
20241106,094500,10322850,2325,2325,2325,2325,0
|
|
20241106,094400,10322850,2325,2325,2325,2325,1
|
|
20241106,094300,10320525,2325,2325,2325,2325,0
|
|
20241106,094200,10320525,2325,2325,2325,2325,300
|
|
20241106,094100,9623025,2325,2325,2325,2325,43
|
|
20241106,094000,9523050,2325,2325,2325,2325,0
|
|
20241106,093900,9523050,2325,2325,2325,2325,0
|
|
20241106,093800,9523050,2325,2325,2325,2325,0
|
|
20241106,093700,9523050,2325,2330,2335,2325,12
|
|
20241106,093600,9495060,2330,2330,2330,2330,15
|
|
20241106,093500,9460110,2330,2330,2330,2330,1
|
|
20241106,093400,9457780,2335,2330,2335,2330,2
|
|
20241106,093300,9453115,2335,2330,2335,2330,2
|
|
20241106,093200,9448450,2325,2325,2325,2325,2
|
|
20241106,093100,9443800,2325,2330,2330,2325,3
|
|
20241106,093000,9436815,2325,2325,2330,2325,125
|
|
20241106,092900,9146065,2325,2325,2325,2325,0
|
|
20241106,092800,9146065,2325,2325,2325,2325,0
|
|
20241106,092700,9146065,2325,2325,2325,2325,0
|
|
20241106,092600,9146065,2325,2325,2325,2325,0
|
|
20241106,092500,9146065,2325,2325,2325,2325,1
|
|
20241106,092400,9143740,2320,2320,2320,2320,0
|
|
20241106,092300,9143740,2320,2320,2320,2320,0
|
|
20241106,092200,9143740,2320,2320,2320,2320,0
|
|
20241106,092100,9143740,2320,2320,2320,2320,125
|
|
20241106,092000,8853740,2310,2310,2310,2310,0
|
|
20241106,091900,8853740,2310,2310,2310,2310,0
|
|
20241106,091800,8853740,2310,2310,2310,2310,0
|
|
20241106,091700,8853740,2310,2310,2310,2310,0
|
|
20241106,091600,8853740,2310,2310,2310,2310,0
|
|
20241106,091500,8853740,2310,2310,2310,2310,0
|
|
20241106,091400,8853740,2310,2310,2310,2310,0
|
|
20241106,091300,8853740,2310,2310,2310,2310,1
|
|
20241106,091200,8851430,2310,2310,2310,2310,0
|
|
20241106,091100,8851430,2310,2310,2310,2310,1
|
|
20241106,091000,8849120,2315,2310,2315,2305,2314
|
|
20241106,090900,3504825,2310,2310,2310,2310,0
|
|
20241106,090800,3504825,2310,2310,2310,2310,1
|
|
20241106,090700,3502515,2310,2315,2315,2310,33
|
|
20241106,090600,3426125,2310,2315,2315,2310,295
|
|
20241106,090500,2744665,2315,2320,2320,2315,3
|
|
20241106,090400,2737710,2320,2315,2320,2315,158
|
|
20241106,090300,2371165,2320,2320,2320,2320,98
|
|
20241106,090200,2143805,2315,2320,2320,2315,55
|
|
20241106,090100,2016430,2315,2320,2320,2315,783
|
|
20241106,090000,203285,2315,2310,2315,2310,88
|