602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185900,64234105,2320,2320,2320,2320,32
|
|
20241107,185800,64234105,2320,2320,2320,2320,0
|
|
20241107,185700,64234105,2320,2320,2320,2320,0
|
|
20241107,185600,64234105,2320,2320,2320,2320,0
|
|
20241107,185500,64234105,2320,2320,2320,2320,0
|
|
20241107,185400,64234105,2320,2320,2320,2320,0
|
|
20241107,185300,64234105,2320,2320,2320,2320,0
|
|
20241107,185200,64234105,2320,2320,2320,2320,0
|
|
20241107,185100,64234105,2320,2320,2320,2320,0
|
|
20241107,185000,64234105,2320,2320,2320,2320,0
|
|
20241107,184900,64234105,2320,2320,2320,2320,0
|
|
20241107,184800,64234105,2320,2320,2320,2320,0
|
|
20241107,184700,64234105,2320,2320,2320,2320,0
|
|
20241107,184600,64234105,2320,2320,2320,2320,0
|
|
20241107,184500,64234105,2320,2320,2320,2320,0
|
|
20241107,184400,64234105,2320,2320,2320,2320,0
|
|
20241107,184300,64234105,2320,2320,2320,2320,0
|
|
20241107,184200,64234105,2320,2320,2320,2320,0
|
|
20241107,184100,64234105,2320,2320,2320,2320,0
|
|
20241107,184000,64234105,2320,2320,2320,2320,0
|
|
20241107,183900,64234105,2320,2320,2320,2320,0
|
|
20241107,183800,64234105,2320,2320,2320,2320,0
|
|
20241107,183700,64234105,2320,2320,2320,2320,0
|
|
20241107,183600,64234105,2320,2320,2320,2320,0
|
|
20241107,183500,64234105,2320,2320,2320,2320,0
|
|
20241107,183400,64234105,2320,2320,2320,2320,0
|
|
20241107,183300,64234105,2320,2320,2320,2320,0
|
|
20241107,183200,64234105,2320,2320,2320,2320,0
|
|
20241107,183100,64234105,2320,2320,2320,2320,0
|
|
20241107,183000,64234105,2320,2320,2320,2320,0
|
|
20241107,182900,64234105,2320,2320,2320,2320,32
|
|
20241107,182800,64234105,2320,2320,2320,2320,0
|
|
20241107,182700,64234105,2320,2320,2320,2320,0
|
|
20241107,182600,64234105,2320,2320,2320,2320,0
|
|
20241107,182500,64234105,2320,2320,2320,2320,0
|
|
20241107,182400,64234105,2320,2320,2320,2320,0
|
|
20241107,182300,64234105,2320,2320,2320,2320,0
|
|
20241107,182200,64234105,2320,2320,2320,2320,0
|
|
20241107,182100,64234105,2320,2320,2320,2320,0
|
|
20241107,182000,64234105,2320,2320,2320,2320,0
|
|
20241107,181900,64234105,2320,2320,2320,2320,0
|
|
20241107,181800,64234105,2320,2320,2320,2320,0
|
|
20241107,181700,64234105,2320,2320,2320,2320,0
|
|
20241107,181600,64234105,2320,2320,2320,2320,0
|
|
20241107,181500,64234105,2320,2320,2320,2320,0
|
|
20241107,181400,64234105,2320,2320,2320,2320,0
|
|
20241107,181300,64234105,2320,2320,2320,2320,0
|
|
20241107,181200,64234105,2320,2320,2320,2320,0
|
|
20241107,181100,64234105,2320,2320,2320,2320,0
|
|
20241107,181000,64234105,2320,2320,2320,2320,0
|
|
20241107,180900,64234105,2320,2320,2320,2320,0
|
|
20241107,180800,64234105,2320,2320,2320,2320,0
|
|
20241107,180700,64234105,2320,2320,2320,2320,0
|
|
20241107,180600,64234105,2320,2320,2320,2320,0
|
|
20241107,180500,64234105,2320,2320,2320,2320,0
|
|
20241107,180400,64234105,2320,2320,2320,2320,0
|
|
20241107,180300,64234105,2320,2320,2320,2320,0
|
|
20241107,180200,64234105,2320,2320,2320,2320,0
|
|
20241107,180100,64234105,2320,2320,2320,2320,0
|
|
20241107,180000,64234105,2320,2320,2320,2320,0
|
|
20241107,175900,64234105,2320,2320,2320,2320,32
|
|
20241107,175800,64234105,2320,2320,2320,2320,0
|
|
20241107,175700,64234105,2320,2320,2320,2320,0
|
|
20241107,175600,64234105,2320,2320,2320,2320,0
|
|
20241107,175500,64234105,2320,2320,2320,2320,0
|
|
20241107,175400,64234105,2320,2320,2320,2320,0
|
|
20241107,175300,64234105,2320,2320,2320,2320,0
|
|
20241107,175200,64234105,2320,2320,2320,2320,0
|
|
20241107,175100,64234105,2320,2320,2320,2320,0
|
|
20241107,175000,64234105,2320,2320,2320,2320,0
|
|
20241107,174900,64234105,2320,2320,2320,2320,0
|
|
20241107,174800,64234105,2320,2320,2320,2320,0
|
|
20241107,174700,64234105,2320,2320,2320,2320,0
|
|
20241107,174600,64234105,2320,2320,2320,2320,0
|
|
20241107,174500,64234105,2320,2320,2320,2320,0
|
|
20241107,174400,64234105,2320,2320,2320,2320,0
|
|
20241107,174300,64234105,2320,2320,2320,2320,0
|
|
20241107,174200,64234105,2320,2320,2320,2320,0
|
|
20241107,174100,64234105,2320,2320,2320,2320,0
|
|
20241107,174000,64234105,2320,2320,2320,2320,0
|
|
20241107,173900,64234105,2320,2320,2320,2320,0
|
|
20241107,173800,64234105,2320,2320,2320,2320,0
|
|
20241107,173700,64234105,2320,2320,2320,2320,0
|
|
20241107,173600,64234105,2320,2320,2320,2320,0
|
|
20241107,173500,64234105,2320,2320,2320,2320,0
|
|
20241107,173400,64234105,2320,2320,2320,2320,0
|
|
20241107,173300,64234105,2320,2320,2320,2320,0
|
|
20241107,173200,64234105,2320,2320,2320,2320,0
|
|
20241107,173100,64234105,2320,2320,2320,2320,0
|
|
20241107,173000,64234105,2320,2320,2320,2320,0
|
|
20241107,172900,64234105,2320,2320,2320,2320,32
|
|
20241107,172800,64234105,2320,2320,2320,2320,0
|
|
20241107,172700,64234105,2320,2320,2320,2320,0
|
|
20241107,172600,64234105,2320,2320,2320,2320,0
|
|
20241107,172500,64234105,2320,2320,2320,2320,0
|
|
20241107,172400,64234105,2320,2320,2320,2320,0
|
|
20241107,172300,64234105,2320,2320,2320,2320,0
|
|
20241107,172200,64234105,2320,2320,2320,2320,0
|
|
20241107,172100,64234105,2320,2320,2320,2320,0
|
|
20241107,172000,64234105,2320,2320,2320,2320,0
|
|
20241107,171900,64234105,2320,2320,2320,2320,0
|
|
20241107,171800,64234105,2320,2320,2320,2320,0
|
|
20241107,171700,64234105,2320,2320,2320,2320,0
|
|
20241107,171600,64234105,2320,2320,2320,2320,0
|
|
20241107,171500,64234105,2320,2320,2320,2320,0
|
|
20241107,171400,64234105,2320,2320,2320,2320,0
|
|
20241107,171300,64234105,2320,2320,2320,2320,0
|
|
20241107,171200,64234105,2320,2320,2320,2320,0
|
|
20241107,171100,64234105,2320,2320,2320,2320,0
|
|
20241107,171000,64234105,2320,2320,2320,2320,0
|
|
20241107,170900,64234105,2320,2320,2320,2320,0
|
|
20241107,170800,64234105,2320,2320,2320,2320,0
|
|
20241107,170700,64234105,2320,2320,2320,2320,0
|
|
20241107,170600,64234105,2320,2320,2320,2320,0
|
|
20241107,170500,64234105,2320,2320,2320,2320,0
|
|
20241107,170400,64234105,2320,2320,2320,2320,0
|
|
20241107,170300,64234105,2320,2320,2320,2320,0
|
|
20241107,170200,64234105,2320,2320,2320,2320,0
|
|
20241107,170100,64234105,2320,2320,2320,2320,0
|
|
20241107,170000,64234105,2320,2320,2320,2320,0
|
|
20241107,165900,64234105,2320,2320,2320,2320,32
|
|
20241107,165800,64234105,2320,2320,2320,2320,0
|
|
20241107,165700,64234105,2320,2320,2320,2320,0
|
|
20241107,165600,64234105,2320,2320,2320,2320,0
|
|
20241107,165500,64234105,2320,2320,2320,2320,0
|
|
20241107,165400,64234105,2320,2320,2320,2320,0
|
|
20241107,165300,64234105,2320,2320,2320,2320,0
|
|
20241107,165200,64234105,2320,2320,2320,2320,0
|
|
20241107,165100,64234105,2320,2320,2320,2320,0
|
|
20241107,165000,64234105,2320,2320,2320,2320,0
|
|
20241107,164900,64234105,2320,2320,2320,2320,0
|
|
20241107,164800,64234105,2320,2320,2320,2320,0
|
|
20241107,164700,64234105,2320,2320,2320,2320,0
|
|
20241107,164600,64234105,2320,2320,2320,2320,0
|
|
20241107,164500,64234105,2320,2320,2320,2320,0
|
|
20241107,164400,64234105,2320,2320,2320,2320,0
|
|
20241107,164300,64234105,2320,2320,2320,2320,0
|
|
20241107,164200,64234105,2320,2320,2320,2320,0
|
|
20241107,164100,64234105,2320,2320,2320,2320,0
|
|
20241107,164000,64234105,2320,2320,2320,2320,0
|
|
20241107,163900,64234105,2320,2320,2320,2320,0
|
|
20241107,163800,64234105,2320,2320,2320,2320,0
|
|
20241107,163700,64234105,2320,2320,2320,2320,0
|
|
20241107,163600,64234105,2320,2320,2320,2320,0
|
|
20241107,163500,64234105,2320,2320,2320,2320,0
|
|
20241107,163400,64234105,2320,2320,2320,2320,0
|
|
20241107,163300,64234105,2320,2320,2320,2320,0
|
|
20241107,163200,64234105,2320,2320,2320,2320,0
|
|
20241107,163100,64234105,2320,2320,2320,2320,0
|
|
20241107,163000,64234105,2320,2320,2320,2320,0
|
|
20241107,162900,64234105,2320,2320,2320,2320,32
|
|
20241107,162800,64234105,2320,2320,2320,2320,0
|
|
20241107,162700,64234105,2320,2320,2320,2320,0
|
|
20241107,162600,64234105,2320,2320,2320,2320,0
|
|
20241107,162500,64234105,2320,2320,2320,2320,0
|
|
20241107,162400,64234105,2320,2320,2320,2320,0
|
|
20241107,162300,64234105,2320,2320,2320,2320,0
|
|
20241107,162200,64234105,2320,2320,2320,2320,0
|
|
20241107,162100,64234105,2320,2320,2320,2320,0
|
|
20241107,162000,64234105,2320,2320,2320,2320,0
|
|
20241107,161900,64234105,2320,2320,2320,2320,0
|
|
20241107,161800,64234105,2320,2320,2320,2320,0
|
|
20241107,161700,64234105,2320,2320,2320,2320,0
|
|
20241107,161600,64234105,2320,2320,2320,2320,0
|
|
20241107,161500,64234105,2320,2320,2320,2320,0
|
|
20241107,161400,64234105,2320,2320,2320,2320,0
|
|
20241107,161300,64234105,2320,2320,2320,2320,0
|
|
20241107,161200,64234105,2320,2320,2320,2320,0
|
|
20241107,161100,64234105,2320,2320,2320,2320,0
|
|
20241107,161000,64234105,2320,2320,2320,2320,0
|
|
20241107,160900,64234105,2320,2320,2320,2320,0
|
|
20241107,160800,64234105,2320,2320,2320,2320,0
|
|
20241107,160700,64234105,2320,2320,2320,2320,0
|
|
20241107,160600,64234105,2320,2320,2320,2320,0
|
|
20241107,160500,64234105,2320,2320,2320,2320,0
|
|
20241107,160400,64234105,2320,2320,2320,2320,0
|
|
20241107,160300,64234105,2320,2320,2320,2320,0
|
|
20241107,160200,64234105,2320,2320,2320,2320,0
|
|
20241107,160100,64234105,2320,2320,2320,2320,0
|
|
20241107,160000,64234105,2320,2320,2320,2320,0
|
|
20241107,155900,64234105,2320,2320,2320,2320,32
|
|
20241107,155800,64234105,2320,2320,2320,2320,0
|
|
20241107,155700,64234105,2320,2320,2320,2320,0
|
|
20241107,155600,64234105,2320,2320,2320,2320,0
|
|
20241107,155500,64234105,2320,2320,2320,2320,0
|
|
20241107,155400,64234105,2320,2320,2320,2320,0
|
|
20241107,155300,64234105,2320,2320,2320,2320,0
|
|
20241107,155200,64234105,2320,2320,2320,2320,0
|
|
20241107,155100,64234105,2320,2320,2320,2320,0
|
|
20241107,155000,64234105,2320,2320,2320,2320,0
|
|
20241107,154900,64234105,2320,2320,2320,2320,0
|
|
20241107,154800,64234105,2320,2320,2320,2320,0
|
|
20241107,154700,64234105,2320,2320,2320,2320,0
|
|
20241107,154600,64234105,2320,2320,2320,2320,0
|
|
20241107,154500,64234105,2320,2320,2320,2320,0
|
|
20241107,154400,64234105,2320,2320,2320,2320,0
|
|
20241107,154300,64234105,2320,2320,2320,2320,0
|
|
20241107,154200,64234105,2320,2320,2320,2320,0
|
|
20241107,154100,64234105,2320,2320,2320,2320,0
|
|
20241107,154000,64234105,2320,2320,2320,2320,0
|
|
20241107,153900,64234105,2320,2320,2320,2320,0
|
|
20241107,153800,64234105,2320,2320,2320,2320,0
|
|
20241107,153700,64234105,2320,2320,2320,2320,0
|
|
20241107,153600,64234105,2320,2320,2320,2320,0
|
|
20241107,153500,64234105,2320,2320,2320,2320,0
|
|
20241107,153400,64234105,2320,2320,2320,2320,0
|
|
20241107,153300,64234105,2320,2320,2320,2320,0
|
|
20241107,153200,64234105,2320,2320,2320,2320,0
|
|
20241107,153100,64234105,2320,2320,2320,2320,0
|
|
20241107,153000,64234105,2320,2320,2320,2320,32
|
|
20241107,152900,64159865,2325,2325,2325,2325,0
|
|
20241107,152800,64159865,2325,2325,2325,2325,0
|
|
20241107,152700,64159865,2325,2325,2325,2325,0
|
|
20241107,152600,64159865,2325,2325,2325,2325,0
|
|
20241107,152500,64159865,2325,2325,2325,2325,0
|
|
20241107,152400,64159865,2325,2325,2325,2325,0
|
|
20241107,152300,64159865,2325,2325,2325,2325,0
|
|
20241107,152200,64159865,2325,2325,2325,2325,0
|
|
20241107,152100,64159865,2325,2325,2325,2325,0
|
|
20241107,152000,64159865,2325,2325,2325,2325,0
|
|
20241107,151900,64159865,2325,2325,2325,2325,2
|
|
20241107,151800,64155215,2325,2325,2325,2320,1080
|
|
20241107,151700,61649430,2330,2330,2330,2325,49
|
|
20241107,151600,61535300,2320,2320,2320,2320,0
|
|
20241107,151500,61535300,2320,2320,2320,2320,0
|
|
20241107,151400,61535300,2320,2320,2320,2320,69
|
|
20241107,151300,61375220,2320,2320,2320,2320,113
|
|
20241107,151200,61113060,2320,2325,2325,2320,69
|
|
20241107,151100,60952895,2330,2330,2330,2330,0
|
|
20241107,151000,60952895,2330,2330,2330,2330,0
|
|
20241107,150900,60952895,2330,2320,2330,2320,70
|
|
20241107,150800,60790485,2335,2335,2335,2335,0
|
|
20241107,150700,60790485,2335,2325,2335,2325,310
|
|
20241107,150600,60068370,2325,2325,2325,2325,0
|
|
20241107,150500,60068370,2325,2320,2325,2320,74
|
|
20241107,150400,59896665,2320,2320,2320,2320,0
|
|
20241107,150300,59896665,2320,2320,2320,2320,0
|
|
20241107,150200,59896665,2320,2320,2320,2320,1000
|
|
20241107,150100,57576665,2320,2320,2320,2320,69
|
|
20241107,150000,57416585,2320,2320,2320,2320,0
|
|
20241107,145900,57416585,2320,2320,2320,2320,69
|
|
20241107,145800,57256505,2325,2325,2325,2325,0
|
|
20241107,145700,57256505,2325,2325,2325,2325,3
|
|
20241107,145600,57249530,2325,2325,2325,2325,8
|
|
20241107,145500,57230930,2320,2320,2320,2320,69
|
|
20241107,145400,57070850,2320,2320,2320,2320,0
|
|
20241107,145300,57070850,2320,2320,2320,2320,0
|
|
20241107,145200,57070850,2320,2320,2320,2320,69
|
|
20241107,145100,56910770,2320,2320,2320,2320,296
|
|
20241107,145000,56224050,2315,2315,2315,2315,0
|
|
20241107,144900,56224050,2315,2315,2315,2315,378
|
|
20241107,144800,55348980,2315,2310,2315,2310,245
|
|
20241107,144700,54781960,2310,2310,2310,2310,0
|
|
20241107,144600,54781960,2310,2310,2310,2310,0
|
|
20241107,144500,54781960,2310,2310,2310,2310,69
|
|
20241107,144400,54622570,2310,2315,2315,2310,379
|
|
20241107,144300,53745375,2315,2315,2315,2315,500
|
|
20241107,144200,52587875,2315,2315,2315,2315,69
|
|
20241107,144100,52428140,2315,2315,2315,2315,0
|
|
20241107,144000,52428140,2315,2315,2315,2315,0
|
|
20241107,143900,52428140,2315,2315,2315,2315,69
|
|
20241107,143800,52268405,2315,2315,2315,2315,0
|
|
20241107,143700,52268405,2315,2315,2315,2315,0
|
|
20241107,143600,52268405,2315,2315,2315,2315,69
|
|
20241107,143500,52108670,2315,2315,2315,2315,0
|
|
20241107,143400,52108670,2315,2315,2315,2315,31
|
|
20241107,143300,52036905,2315,2320,2320,2315,69
|
|
20241107,143200,51877125,2325,2325,2325,2325,1
|
|
20241107,143100,51874800,2315,2315,2315,2315,0
|
|
20241107,143000,51874800,2315,2315,2315,2315,0
|
|
20241107,142900,51874800,2315,2315,2315,2315,69
|
|
20241107,142800,51715065,2315,2315,2315,2315,0
|
|
20241107,142700,51715065,2315,2315,2315,2315,0
|
|
20241107,142600,51715065,2315,2315,2315,2315,99
|
|
20241107,142500,51485880,2315,2315,2315,2315,0
|
|
20241107,142400,51485880,2315,2315,2315,2315,0
|
|
20241107,142300,51485880,2315,2320,2320,2315,70
|
|
20241107,142200,51323760,2320,2320,2320,2320,0
|
|
20241107,142100,51323760,2320,2320,2320,2320,0
|
|
20241107,142000,51323760,2320,2315,2320,2315,72
|
|
20241107,141900,51157065,2315,2315,2315,2315,0
|
|
20241107,141800,51157065,2315,2315,2315,2315,264
|
|
20241107,141700,50545905,2315,2315,2315,2315,100
|
|
20241107,141600,50314405,2320,2320,2320,2320,0
|
|
20241107,141500,50314405,2320,2320,2320,2320,0
|
|
20241107,141400,50314405,2320,2320,2320,2320,1
|
|
20241107,141300,50312085,2315,2315,2315,2315,69
|
|
20241107,141200,50152350,2315,2315,2315,2315,0
|
|
20241107,141100,50152350,2315,2315,2315,2315,69
|
|
20241107,141000,49992615,2325,2325,2325,2325,5
|
|
20241107,140900,49980990,2325,2325,2325,2325,0
|
|
20241107,140800,49980990,2325,2325,2325,2325,310
|
|
20241107,140700,49260240,2315,2320,2320,2315,69
|
|
20241107,140600,49100365,2320,2325,2325,2320,761
|
|
20241107,140500,47332790,2315,2315,2315,2315,0
|
|
20241107,140400,47332790,2315,2315,2315,2315,69
|
|
20241107,140300,47173055,2315,2315,2315,2315,0
|
|
20241107,140200,47173055,2315,2315,2315,2315,0
|
|
20241107,140100,47173055,2315,2315,2315,2315,0
|
|
20241107,140000,47173055,2315,2315,2315,2315,100
|
|
20241107,135900,46941555,2315,2315,2315,2315,1000
|
|
20241107,135800,44626555,2315,2315,2315,2315,69
|
|
20241107,135700,44466820,2320,2320,2320,2320,0
|
|
20241107,135600,44466820,2320,2320,2320,2320,1
|
|
20241107,135500,44464500,2315,2315,2315,2315,0
|
|
20241107,135400,44464500,2315,2320,2320,2315,70
|
|
20241107,135300,44302445,2320,2315,2320,2315,1062
|
|
20241107,135200,41843605,2315,2315,2315,2315,68
|
|
20241107,135100,41686185,2320,2320,2320,2320,1
|
|
20241107,135000,41683865,2325,2325,2325,2325,1
|
|
20241107,134900,41681540,2315,2315,2315,2315,0
|
|
20241107,134800,41681540,2315,2320,2320,2315,70
|
|
20241107,134700,41519160,2325,2325,2325,2325,0
|
|
20241107,134600,41519160,2325,2320,2325,2320,81
|
|
20241107,134500,41331235,2320,2320,2320,2320,0
|
|
20241107,134400,41331235,2320,2320,2320,2320,69
|
|
20241107,134300,41171155,2320,2320,2320,2320,631
|
|
20241107,134200,39707235,2320,2320,2320,2320,9
|
|
20241107,134100,39686355,2325,2320,2325,2320,234
|
|
20241107,134000,39142650,2320,2325,2325,2320,830
|
|
20241107,133900,37212920,2325,2325,2325,2325,0
|
|
20241107,133800,37212920,2325,2325,2325,2325,69
|
|
20241107,133700,37052495,2325,2325,2325,2325,0
|
|
20241107,133600,37052495,2325,2325,2325,2325,0
|
|
20241107,133500,37052495,2325,2325,2325,2325,69
|
|
20241107,133400,36892070,2325,2325,2325,2325,0
|
|
20241107,133300,36892070,2325,2325,2325,2325,0
|
|
20241107,133200,36892070,2325,2325,2325,2325,0
|
|
20241107,133100,36892070,2325,2325,2325,2325,69
|
|
20241107,133000,36731645,2325,2325,2325,2325,0
|
|
20241107,132900,36731645,2325,2325,2325,2325,0
|
|
20241107,132800,36731645,2325,2330,2330,2325,69
|
|
20241107,132700,36571200,2325,2325,2325,2325,0
|
|
20241107,132600,36571200,2325,2330,2330,2325,55
|
|
20241107,132500,36443090,2330,2330,2330,2330,73
|
|
20241107,132400,36273000,2330,2330,2330,2330,0
|
|
20241107,132300,36273000,2330,2330,2330,2330,0
|
|
20241107,132200,36273000,2330,2330,2330,2330,74
|
|
20241107,132100,36100580,2330,2330,2330,2330,0
|
|
20241107,132000,36100580,2330,2330,2330,2330,0
|
|
20241107,131900,36100580,2330,2330,2330,2330,0
|
|
20241107,131800,36100580,2330,2330,2330,2330,69
|
|
20241107,131700,35939810,2330,2330,2330,2330,0
|
|
20241107,131600,35939810,2330,2330,2330,2330,0
|
|
20241107,131500,35939810,2330,2330,2330,2330,70
|
|
20241107,131400,35776710,2330,2330,2330,2330,0
|
|
20241107,131300,35776710,2330,2330,2330,2330,0
|
|
20241107,131200,35776710,2330,2330,2330,2330,69
|
|
20241107,131100,35615940,2330,2330,2330,2330,0
|
|
20241107,131000,35615940,2330,2330,2330,2330,0
|
|
20241107,130900,35615940,2330,2330,2330,2330,100
|
|
20241107,130800,35382940,2330,2330,2330,2330,0
|
|
20241107,130700,35382940,2330,2330,2330,2330,0
|
|
20241107,130600,35382940,2330,2330,2330,2330,69
|
|
20241107,130500,35222170,2330,2330,2330,2330,32
|
|
20241107,130400,35147610,2330,2330,2330,2330,0
|
|
20241107,130300,35147610,2330,2330,2330,2330,0
|
|
20241107,130200,35147610,2330,2330,2330,2330,69
|
|
20241107,130100,34986840,2330,2330,2330,2330,0
|
|
20241107,130000,34986840,2330,2330,2330,2330,0
|
|
20241107,125900,34986840,2330,2330,2330,2330,69
|
|
20241107,125800,34826070,2330,2330,2330,2330,0
|
|
20241107,125700,34826070,2330,2330,2330,2330,0
|
|
20241107,125600,34826070,2330,2335,2335,2330,70
|
|
20241107,125500,34662945,2325,2325,2325,2325,0
|
|
20241107,125400,34662945,2325,2325,2325,2325,0
|
|
20241107,125300,34662945,2325,2330,2330,2325,69
|
|
20241107,125200,34502495,2325,2330,2330,2325,31
|
|
20241107,125100,34430400,2340,2340,2340,2340,16
|
|
20241107,125000,34392960,2335,2325,2370,2325,278
|
|
20241107,124900,33740030,2330,2330,2330,2330,0
|
|
20241107,124800,33740030,2330,2330,2330,2330,0
|
|
20241107,124700,33740030,2330,2330,2330,2330,69
|
|
20241107,124600,33579260,2340,2335,2390,2335,815
|
|
20241107,124500,31654895,2330,2330,2330,2330,0
|
|
20241107,124400,31654895,2330,2330,2330,2330,0
|
|
20241107,124300,31654895,2330,2330,2330,2330,69
|
|
20241107,124200,31494125,2330,2330,2330,2330,0
|
|
20241107,124100,31494125,2330,2335,2335,2330,70
|
|
20241107,124000,31331005,2355,2355,2355,2355,0
|
|
20241107,123900,31331005,2355,2335,2355,2335,915
|
|
20241107,123800,29192530,2330,2330,2330,2330,0
|
|
20241107,123700,29192530,2330,2330,2330,2330,69
|
|
20241107,123600,29031760,2335,2335,2335,2335,0
|
|
20241107,123500,29031760,2335,2330,2335,2330,32
|
|
20241107,123400,28957195,2330,2330,2330,2330,69
|
|
20241107,123300,28796425,2335,2335,2335,2335,1
|
|
20241107,123200,28794090,2320,2325,2325,2320,58
|
|
20241107,123100,28659280,2325,2330,2330,2325,11
|
|
20241107,123000,28633700,2335,2335,2335,2335,0
|
|
20241107,122900,28633700,2335,2335,2335,2335,0
|
|
20241107,122800,28633700,2335,2335,2335,2335,432
|
|
20241107,122700,27624980,2330,2330,2330,2330,69
|
|
20241107,122600,27464210,2330,2325,2330,2325,2
|
|
20241107,122500,27459555,2330,2330,2330,2330,0
|
|
20241107,122400,27459555,2330,2330,2330,2330,131
|
|
20241107,122300,27154325,2335,2335,2335,2335,1
|
|
20241107,122200,27151990,2330,2330,2330,2330,100
|
|
20241107,122100,26918990,2340,2340,2340,2340,1
|
|
20241107,122000,26916650,2330,2330,2330,2330,79
|
|
20241107,121900,26732580,2330,2330,2330,2330,0
|
|
20241107,121800,26732580,2330,2315,2330,2315,32
|
|
20241107,121700,26658485,2315,2320,2320,2315,69
|
|
20241107,121600,26498700,2315,2315,2315,2315,0
|
|
20241107,121500,26498700,2315,2315,2315,2315,0
|
|
20241107,121400,26498700,2315,2315,2315,2315,70
|
|
20241107,121300,26336650,2315,2315,2315,2315,0
|
|
20241107,121200,26336650,2315,2315,2315,2315,0
|
|
20241107,121100,26336650,2315,2315,2315,2315,69
|
|
20241107,121000,26176915,2315,2315,2315,2315,0
|
|
20241107,120900,26176915,2315,2315,2315,2315,0
|
|
20241107,120800,26176915,2315,2315,2315,2315,69
|
|
20241107,120700,26017180,2315,2315,2315,2315,0
|
|
20241107,120600,26017180,2315,2315,2315,2315,0
|
|
20241107,120500,26017180,2315,2315,2315,2315,0
|
|
20241107,120400,26017180,2315,2315,2315,2315,69
|
|
20241107,120300,25857445,2315,2315,2315,2315,0
|
|
20241107,120200,25857445,2315,2315,2315,2315,70
|
|
20241107,120100,25695395,2325,2315,2325,2315,32
|
|
20241107,120000,25621305,2315,2315,2315,2315,42
|
|
20241107,115900,25524075,2320,2320,2320,2320,28
|
|
20241107,115800,25459115,2330,2320,2330,2320,173
|
|
20241107,115700,25057745,2315,2315,2315,2315,0
|
|
20241107,115600,25057745,2315,2315,2315,2315,0
|
|
20241107,115500,25057745,2315,2320,2320,2315,69
|
|
20241107,115400,24897685,2320,2320,2320,2320,0
|
|
20241107,115300,24897685,2320,2320,2320,2320,0
|
|
20241107,115200,24897685,2320,2320,2320,2320,69
|
|
20241107,115100,24737605,2320,2320,2320,2320,0
|
|
20241107,115000,24737605,2320,2320,2320,2320,0
|
|
20241107,114900,24737605,2320,2320,2320,2320,385
|
|
20241107,114800,23844405,2320,2330,2330,2320,69
|
|
20241107,114700,23684310,2320,2320,2320,2320,0
|
|
20241107,114600,23684310,2320,2320,2320,2320,0
|
|
20241107,114500,23684310,2320,2330,2330,2320,69
|
|
20241107,114400,23524195,2320,2320,2320,2320,31
|
|
20241107,114300,23452275,2320,2320,2320,2320,0
|
|
20241107,114200,23452275,2320,2320,2320,2320,69
|
|
20241107,114100,23292195,2325,2325,2325,2325,0
|
|
20241107,114000,23292195,2325,2325,2325,2325,3
|
|
20241107,113900,23285220,2320,2320,2320,2320,69
|
|
20241107,113800,23125140,2320,2320,2320,2320,0
|
|
20241107,113700,23125140,2320,2320,2320,2320,0
|
|
20241107,113600,23125140,2320,2320,2320,2320,69
|
|
20241107,113500,22965060,2325,2325,2325,2325,39
|
|
20241107,113400,22874385,2315,2315,2315,2315,0
|
|
20241107,113300,22874385,2315,2315,2315,2315,0
|
|
20241107,113200,22874385,2315,2320,2320,2315,217
|
|
20241107,113100,22371765,2325,2325,2345,2325,850
|
|
20241107,113000,20390575,2315,2315,2315,2315,0
|
|
20241107,112900,20390575,2315,2315,2315,2315,69
|
|
20241107,112800,20230840,2315,2315,2315,2315,0
|
|
20241107,112700,20230840,2315,2315,2315,2315,31
|
|
20241107,112600,20159075,2315,2315,2315,2315,69
|
|
20241107,112500,19999340,2315,2315,2315,2315,0
|
|
20241107,112400,19999340,2315,2315,2315,2315,0
|
|
20241107,112300,19999340,2315,2315,2315,2315,69
|
|
20241107,112200,19839605,2315,2315,2315,2315,0
|
|
20241107,112100,19839605,2315,2315,2315,2315,0
|
|
20241107,112000,19839605,2315,2315,2315,2315,0
|
|
20241107,111900,19839605,2315,2315,2315,2315,69
|
|
20241107,111800,19679870,2315,2315,2315,2315,0
|
|
20241107,111700,19679870,2315,2315,2315,2315,0
|
|
20241107,111600,19679870,2315,2315,2315,2315,69
|
|
20241107,111500,19520135,2315,2315,2315,2315,0
|
|
20241107,111400,19520135,2315,2315,2315,2315,0
|
|
20241107,111300,19520135,2315,2315,2315,2315,69
|
|
20241107,111200,19360400,2315,2315,2315,2315,0
|
|
20241107,111100,19360400,2315,2315,2315,2315,0
|
|
20241107,111000,19360400,2315,2315,2315,2315,100
|
|
20241107,110900,19128900,2320,2320,2320,2320,1
|
|
20241107,110800,19126580,2320,2320,2320,2320,0
|
|
20241107,110700,19126580,2320,2315,2320,2315,70
|
|
20241107,110600,18964525,2320,2320,2320,2320,1
|
|
20241107,110500,18962205,2315,2315,2315,2315,0
|
|
20241107,110400,18962205,2315,2315,2315,2315,69
|
|
20241107,110300,18802470,2320,2320,2320,2320,1
|
|
20241107,110200,18800150,2320,2320,2320,2320,378
|
|
20241107,110100,17923190,2315,2315,2315,2315,0
|
|
20241107,110000,17923190,2315,2315,2315,2315,69
|
|
20241107,105900,17763455,2315,2315,2315,2315,0
|
|
20241107,105800,17763455,2315,2315,2315,2315,0
|
|
20241107,105700,17763455,2315,2315,2315,2315,69
|
|
20241107,105600,17603720,2315,2315,2315,2315,0
|
|
20241107,105500,17603720,2315,2315,2315,2315,0
|
|
20241107,105400,17603720,2315,2315,2315,2315,69
|
|
20241107,105300,17443985,2315,2315,2315,2315,32
|
|
20241107,105200,17369905,2315,2315,2315,2315,0
|
|
20241107,105100,17369905,2315,2315,2315,2315,69
|
|
20241107,105000,17210170,2315,2315,2315,2315,0
|
|
20241107,104900,17210170,2315,2315,2315,2315,0
|
|
20241107,104800,17210170,2315,2315,2315,2315,0
|
|
20241107,104700,17210170,2315,2315,2315,2315,69
|
|
20241107,104600,17050435,2315,2315,2315,2315,0
|
|
20241107,104500,17050435,2315,2315,2315,2315,0
|
|
20241107,104400,17050435,2315,2315,2315,2315,69
|
|
20241107,104300,16890700,2315,2315,2315,2315,0
|
|
20241107,104200,16890700,2315,2315,2315,2315,0
|
|
20241107,104100,16890700,2315,2320,2320,2315,69
|
|
20241107,104000,16730830,2320,2320,2320,2320,0
|
|
20241107,103900,16730830,2320,2320,2320,2320,0
|
|
20241107,103800,16730830,2320,2315,2320,2315,70
|
|
20241107,103700,16568775,2315,2315,2315,2315,0
|
|
20241107,103600,16568775,2315,2315,2315,2315,32
|
|
20241107,103500,16494695,2315,2315,2315,2315,0
|
|
20241107,103400,16494695,2315,2315,2315,2315,69
|
|
20241107,103300,16334960,2315,2315,2315,2315,0
|
|
20241107,103200,16334960,2315,2315,2315,2315,0
|
|
20241107,103100,16334960,2315,2315,2315,2315,70
|
|
20241107,103000,16172910,2315,2315,2315,2315,0
|
|
20241107,102900,16172910,2315,2315,2315,2315,0
|
|
20241107,102800,16172910,2315,2320,2320,2315,269
|
|
20241107,102700,15548895,2320,2320,2320,2320,15
|
|
20241107,102600,15514095,2325,2325,2325,2325,0
|
|
20241107,102500,15514095,2325,2325,2325,2325,98
|
|
20241107,102400,15286245,2325,2325,2325,2325,0
|
|
20241107,102300,15286245,2325,2325,2325,2325,0
|
|
20241107,102200,15286245,2325,2320,2325,2320,276
|
|
20241107,102100,14644890,2315,2315,2315,2315,87
|
|
20241107,102000,14443485,2315,2315,2315,2315,403
|
|
20241107,101900,13510540,2315,2315,2315,2315,101
|
|
20241107,101800,13276725,2330,2330,2330,2330,15
|
|
20241107,101700,13241775,2315,2315,2315,2315,60
|
|
20241107,101600,13102875,2320,2320,2320,2320,67
|
|
20241107,101500,12947435,2320,2320,2320,2320,2
|
|
20241107,101400,12942795,2320,2320,2320,2320,0
|
|
20241107,101300,12942795,2320,2320,2320,2320,1
|
|
20241107,101200,12940475,2315,2315,2315,2315,69
|
|
20241107,101100,12780740,2315,2315,2315,2315,0
|
|
20241107,101000,12780740,2315,2315,2315,2315,0
|
|
20241107,100900,12780740,2315,2315,2315,2315,69
|
|
20241107,100800,12621005,2315,2315,2315,2315,0
|
|
20241107,100700,12621005,2315,2315,2315,2315,0
|
|
20241107,100600,12621005,2315,2315,2315,2315,0
|
|
20241107,100500,12621005,2315,2315,2315,2315,69
|
|
20241107,100400,12461270,2315,2315,2315,2315,107
|
|
20241107,100300,12213565,2320,2325,2325,2320,194
|
|
20241107,100200,11763480,2320,2320,2320,2320,101
|
|
20241107,100100,11529160,2320,2320,2320,2320,79
|
|
20241107,100000,11345880,2320,2320,2320,2320,0
|
|
20241107,095900,11345880,2320,2320,2320,2320,69
|
|
20241107,095800,11185800,2320,2320,2320,2320,0
|
|
20241107,095700,11185800,2320,2320,2320,2320,0
|
|
20241107,095600,11185800,2320,2320,2320,2320,0
|
|
20241107,095500,11185800,2320,2320,2320,2320,0
|
|
20241107,095400,11185800,2320,2320,2320,2320,0
|
|
20241107,095300,11185800,2320,2320,2320,2320,3
|
|
20241107,095200,11178840,2320,2320,2320,2320,0
|
|
20241107,095100,11178840,2320,2320,2320,2320,0
|
|
20241107,095000,11178840,2320,2320,2320,2320,2
|
|
20241107,094900,11174200,2320,2320,2320,2320,74
|
|
20241107,094800,11002520,2315,2315,2315,2315,0
|
|
20241107,094700,11002520,2315,2325,2325,2315,1751
|
|
20241107,094600,6944505,2330,2330,2330,2330,0
|
|
20241107,094500,6944505,2330,2335,2335,2330,32
|
|
20241107,094400,6869925,2340,2340,2340,2340,0
|
|
20241107,094300,6869925,2340,2340,2340,2340,0
|
|
20241107,094200,6869925,2340,2340,2340,2340,0
|
|
20241107,094100,6869925,2340,2340,2340,2340,0
|
|
20241107,094000,6869925,2340,2340,2340,2340,0
|
|
20241107,093900,6869925,2340,2340,2340,2340,0
|
|
20241107,093800,6869925,2340,2340,2340,2340,0
|
|
20241107,093700,6869925,2340,2340,2340,2340,0
|
|
20241107,093600,6869925,2340,2340,2340,2340,0
|
|
20241107,093500,6869925,2340,2340,2340,2340,0
|
|
20241107,093400,6869925,2340,2340,2340,2340,1
|
|
20241107,093300,6867585,2340,2340,2340,2340,2
|
|
20241107,093200,6862905,2340,2340,2340,2340,2
|
|
20241107,093100,6858225,2335,2340,2340,2335,47
|
|
20241107,093000,6748475,2345,2345,2345,2345,0
|
|
20241107,092900,6748475,2345,2340,2345,2340,37
|
|
20241107,092800,6661730,2340,2340,2340,2340,93
|
|
20241107,092700,6444110,2340,2340,2340,2340,1
|
|
20241107,092600,6441770,2345,2345,2345,2345,0
|
|
20241107,092500,6441770,2345,2345,2345,2345,0
|
|
20241107,092400,6441770,2345,2345,2345,2345,0
|
|
20241107,092300,6441770,2345,2345,2345,2345,380
|
|
20241107,092200,5550670,2345,2345,2345,2345,0
|
|
20241107,092100,5550670,2345,2350,2350,2345,162
|
|
20241107,092000,5170725,2345,2345,2345,2345,0
|
|
20241107,091900,5170725,2345,2345,2345,2345,69
|
|
20241107,091800,5008920,2340,2340,2340,2340,0
|
|
20241107,091700,5008920,2340,2340,2340,2340,9
|
|
20241107,091600,4987860,2340,2340,2340,2340,0
|
|
20241107,091500,4987860,2340,2340,2340,2340,207
|
|
20241107,091400,4503480,2330,2330,2330,2330,0
|
|
20241107,091300,4503480,2330,2335,2335,2330,1000
|
|
20241107,091200,2173360,2335,2335,2335,2335,0
|
|
20241107,091100,2173360,2335,2335,2335,2335,0
|
|
20241107,091000,2173360,2335,2335,2335,2335,139
|
|
20241107,090900,1848795,2335,2335,2335,2335,1
|
|
20241107,090800,1846460,2335,2335,2335,2335,14
|
|
20241107,090700,1813770,2335,2335,2335,2335,2
|
|
20241107,090600,1809100,2335,2335,2335,2335,53
|
|
20241107,090500,1685345,2335,2335,2335,2335,0
|
|
20241107,090400,1685345,2335,2335,2335,2335,0
|
|
20241107,090300,1685345,2335,2360,2360,2335,265
|
|
20241107,090200,1061480,2375,2375,2375,2375,50
|
|
20241107,090100,942730,2375,2355,2375,2350,31
|
|
20241107,090000,869845,2335,2400,2400,2335,254
|