604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190100,131972885,2320,2320,2320,2320,32
|
|
20241202,190000,131972885,2320,2320,2320,2320,0
|
|
20241202,185900,131972885,2320,2320,2320,2320,0
|
|
20241202,185800,131972885,2320,2320,2320,2320,0
|
|
20241202,185700,131972885,2320,2320,2320,2320,0
|
|
20241202,185600,131972885,2320,2320,2320,2320,0
|
|
20241202,185500,131972885,2320,2320,2320,2320,0
|
|
20241202,185400,131972885,2320,2320,2320,2320,0
|
|
20241202,185300,131972885,2320,2320,2320,2320,0
|
|
20241202,185200,131972885,2320,2320,2320,2320,0
|
|
20241202,185100,131972885,2320,2320,2320,2320,0
|
|
20241202,185000,131972885,2320,2320,2320,2320,0
|
|
20241202,184900,131972885,2320,2320,2320,2320,0
|
|
20241202,184800,131972885,2320,2320,2320,2320,0
|
|
20241202,184700,131972885,2320,2320,2320,2320,0
|
|
20241202,184600,131972885,2320,2320,2320,2320,0
|
|
20241202,184500,131972885,2320,2320,2320,2320,0
|
|
20241202,184400,131972885,2320,2320,2320,2320,0
|
|
20241202,184300,131972885,2320,2320,2320,2320,0
|
|
20241202,184200,131972885,2320,2320,2320,2320,0
|
|
20241202,184100,131972885,2320,2320,2320,2320,0
|
|
20241202,184000,131972885,2320,2320,2320,2320,0
|
|
20241202,183900,131972885,2320,2320,2320,2320,0
|
|
20241202,183800,131972885,2320,2320,2320,2320,0
|
|
20241202,183700,131972885,2320,2320,2320,2320,0
|
|
20241202,183600,131972885,2320,2320,2320,2320,0
|
|
20241202,183500,131972885,2320,2320,2320,2320,0
|
|
20241202,183400,131972885,2320,2320,2320,2320,0
|
|
20241202,183300,131972885,2320,2320,2320,2320,0
|
|
20241202,183200,131972885,2320,2320,2320,2320,0
|
|
20241202,183100,131972885,2320,2320,2320,2320,32
|
|
20241202,183000,131972885,2320,2320,2320,2320,0
|
|
20241202,182900,131972885,2320,2320,2320,2320,0
|
|
20241202,182800,131972885,2320,2320,2320,2320,0
|
|
20241202,182700,131972885,2320,2320,2320,2320,0
|
|
20241202,182600,131972885,2320,2320,2320,2320,0
|
|
20241202,182500,131972885,2320,2320,2320,2320,0
|
|
20241202,182400,131972885,2320,2320,2320,2320,0
|
|
20241202,182300,131972885,2320,2320,2320,2320,0
|
|
20241202,182200,131972885,2320,2320,2320,2320,0
|
|
20241202,182100,131972885,2320,2320,2320,2320,0
|
|
20241202,182000,131972885,2320,2320,2320,2320,0
|
|
20241202,181900,131972885,2320,2320,2320,2320,0
|
|
20241202,181800,131972885,2320,2320,2320,2320,0
|
|
20241202,181700,131972885,2320,2320,2320,2320,0
|
|
20241202,181600,131972885,2320,2320,2320,2320,0
|
|
20241202,181500,131972885,2320,2320,2320,2320,0
|
|
20241202,181400,131972885,2320,2320,2320,2320,0
|
|
20241202,181300,131972885,2320,2320,2320,2320,0
|
|
20241202,181200,131972885,2320,2320,2320,2320,0
|
|
20241202,181100,131972885,2320,2320,2320,2320,0
|
|
20241202,181000,131972885,2320,2320,2320,2320,0
|
|
20241202,180900,131972885,2320,2320,2320,2320,0
|
|
20241202,180800,131972885,2320,2320,2320,2320,0
|
|
20241202,180700,131972885,2320,2320,2320,2320,0
|
|
20241202,180600,131972885,2320,2320,2320,2320,0
|
|
20241202,180500,131972885,2320,2320,2320,2320,0
|
|
20241202,180400,131972885,2320,2320,2320,2320,0
|
|
20241202,180300,131972885,2320,2320,2320,2320,0
|
|
20241202,180200,131972885,2320,2320,2320,2320,0
|
|
20241202,180100,131972885,2320,2320,2320,2320,32
|
|
20241202,180000,131972885,2320,2320,2320,2320,0
|
|
20241202,175900,131972885,2320,2320,2320,2320,0
|
|
20241202,175800,131972885,2320,2320,2320,2320,0
|
|
20241202,175700,131972885,2320,2320,2320,2320,0
|
|
20241202,175600,131972885,2320,2320,2320,2320,0
|
|
20241202,175500,131972885,2320,2320,2320,2320,0
|
|
20241202,175400,131972885,2320,2320,2320,2320,0
|
|
20241202,175300,131972885,2320,2320,2320,2320,0
|
|
20241202,175200,131972885,2320,2320,2320,2320,0
|
|
20241202,175100,131972885,2320,2320,2320,2320,0
|
|
20241202,175000,131972885,2320,2320,2320,2320,0
|
|
20241202,174900,131972885,2320,2320,2320,2320,0
|
|
20241202,174800,131972885,2320,2320,2320,2320,0
|
|
20241202,174700,131972885,2320,2320,2320,2320,0
|
|
20241202,174600,131972885,2320,2320,2320,2320,0
|
|
20241202,174500,131972885,2320,2320,2320,2320,0
|
|
20241202,174400,131972885,2320,2320,2320,2320,0
|
|
20241202,174300,131972885,2320,2320,2320,2320,0
|
|
20241202,174200,131972885,2320,2320,2320,2320,0
|
|
20241202,174100,131972885,2320,2320,2320,2320,0
|
|
20241202,174000,131972885,2320,2320,2320,2320,0
|
|
20241202,173900,131972885,2320,2320,2320,2320,0
|
|
20241202,173800,131972885,2320,2320,2320,2320,0
|
|
20241202,173700,131972885,2320,2320,2320,2320,0
|
|
20241202,173600,131972885,2320,2320,2320,2320,0
|
|
20241202,173500,131972885,2320,2320,2320,2320,0
|
|
20241202,173400,131972885,2320,2320,2320,2320,0
|
|
20241202,173300,131972885,2320,2320,2320,2320,0
|
|
20241202,173200,131972885,2320,2320,2320,2320,0
|
|
20241202,173100,131972885,2320,2320,2320,2320,32
|
|
20241202,173000,131972885,2320,2320,2320,2320,0
|
|
20241202,172900,131972885,2320,2320,2320,2320,0
|
|
20241202,172800,131972885,2320,2320,2320,2320,0
|
|
20241202,172700,131972885,2320,2320,2320,2320,0
|
|
20241202,172600,131972885,2320,2320,2320,2320,0
|
|
20241202,172500,131972885,2320,2320,2320,2320,0
|
|
20241202,172400,131972885,2320,2320,2320,2320,0
|
|
20241202,172300,131972885,2320,2320,2320,2320,0
|
|
20241202,172200,131972885,2320,2320,2320,2320,0
|
|
20241202,172100,131972885,2320,2320,2320,2320,0
|
|
20241202,172000,131972885,2320,2320,2320,2320,0
|
|
20241202,171900,131972885,2320,2320,2320,2320,0
|
|
20241202,171800,131972885,2320,2320,2320,2320,0
|
|
20241202,171700,131972885,2320,2320,2320,2320,0
|
|
20241202,171600,131972885,2320,2320,2320,2320,0
|
|
20241202,171500,131972885,2320,2320,2320,2320,0
|
|
20241202,171400,131972885,2320,2320,2320,2320,0
|
|
20241202,171300,131972885,2320,2320,2320,2320,0
|
|
20241202,171200,131972885,2320,2320,2320,2320,0
|
|
20241202,171100,131972885,2320,2320,2320,2320,0
|
|
20241202,171000,131972885,2320,2320,2320,2320,0
|
|
20241202,170900,131972885,2320,2320,2320,2320,0
|
|
20241202,170800,131972885,2320,2320,2320,2320,0
|
|
20241202,170700,131972885,2320,2320,2320,2320,0
|
|
20241202,170600,131972885,2320,2320,2320,2320,0
|
|
20241202,170500,131972885,2320,2320,2320,2320,0
|
|
20241202,170400,131972885,2320,2320,2320,2320,0
|
|
20241202,170300,131972885,2320,2320,2320,2320,0
|
|
20241202,170200,131972885,2320,2320,2320,2320,0
|
|
20241202,170100,131972885,2320,2320,2320,2320,32
|
|
20241202,170000,131972885,2320,2320,2320,2320,0
|
|
20241202,165900,131972885,2320,2320,2320,2320,0
|
|
20241202,165800,131972885,2320,2320,2320,2320,0
|
|
20241202,165700,131972885,2320,2320,2320,2320,0
|
|
20241202,165600,131972885,2320,2320,2320,2320,0
|
|
20241202,165500,131972885,2320,2320,2320,2320,0
|
|
20241202,165400,131972885,2320,2320,2320,2320,0
|
|
20241202,165300,131972885,2320,2320,2320,2320,0
|
|
20241202,165200,131972885,2320,2320,2320,2320,0
|
|
20241202,165100,131972885,2320,2320,2320,2320,0
|
|
20241202,165000,131972885,2320,2320,2320,2320,0
|
|
20241202,164900,131972885,2320,2320,2320,2320,0
|
|
20241202,164800,131972885,2320,2320,2320,2320,0
|
|
20241202,164700,131972885,2320,2320,2320,2320,0
|
|
20241202,164600,131972885,2320,2320,2320,2320,0
|
|
20241202,164500,131972885,2320,2320,2320,2320,0
|
|
20241202,164400,131972885,2320,2320,2320,2320,0
|
|
20241202,164300,131972885,2320,2320,2320,2320,0
|
|
20241202,164200,131972885,2320,2320,2320,2320,0
|
|
20241202,164100,131972885,2320,2320,2320,2320,0
|
|
20241202,164000,131972885,2320,2320,2320,2320,0
|
|
20241202,163900,131972885,2320,2320,2320,2320,0
|
|
20241202,163800,131972885,2320,2320,2320,2320,0
|
|
20241202,163700,131972885,2320,2320,2320,2320,0
|
|
20241202,163600,131972885,2320,2320,2320,2320,0
|
|
20241202,163500,131972885,2320,2320,2320,2320,0
|
|
20241202,163400,131972885,2320,2320,2320,2320,0
|
|
20241202,163300,131972885,2320,2320,2320,2320,0
|
|
20241202,163200,131972885,2320,2320,2320,2320,0
|
|
20241202,163100,131972885,2320,2320,2320,2320,32
|
|
20241202,163000,131972885,2320,2320,2320,2320,0
|
|
20241202,162900,131972885,2320,2320,2320,2320,0
|
|
20241202,162800,131972885,2320,2320,2320,2320,0
|
|
20241202,162700,131972885,2320,2320,2320,2320,0
|
|
20241202,162600,131972885,2320,2320,2320,2320,0
|
|
20241202,162500,131972885,2320,2320,2320,2320,0
|
|
20241202,162400,131972885,2320,2320,2320,2320,0
|
|
20241202,162300,131972885,2320,2320,2320,2320,0
|
|
20241202,162200,131972885,2320,2320,2320,2320,0
|
|
20241202,162100,131972885,2320,2320,2320,2320,0
|
|
20241202,162000,131972885,2320,2320,2320,2320,0
|
|
20241202,161900,131972885,2320,2320,2320,2320,0
|
|
20241202,161800,131972885,2320,2320,2320,2320,0
|
|
20241202,161700,131972885,2320,2320,2320,2320,0
|
|
20241202,161600,131972885,2320,2320,2320,2320,0
|
|
20241202,161500,131972885,2320,2320,2320,2320,0
|
|
20241202,161400,131972885,2320,2320,2320,2320,0
|
|
20241202,161300,131972885,2320,2320,2320,2320,0
|
|
20241202,161200,131972885,2320,2320,2320,2320,0
|
|
20241202,161100,131972885,2320,2320,2320,2320,0
|
|
20241202,161000,131972885,2320,2320,2320,2320,0
|
|
20241202,160900,131972885,2320,2320,2320,2320,0
|
|
20241202,160800,131972885,2320,2320,2320,2320,0
|
|
20241202,160700,131972885,2320,2320,2320,2320,0
|
|
20241202,160600,131972885,2320,2320,2320,2320,0
|
|
20241202,160500,131972885,2320,2320,2320,2320,0
|
|
20241202,160400,131972885,2320,2320,2320,2320,0
|
|
20241202,160300,131972885,2320,2320,2320,2320,0
|
|
20241202,160200,131972885,2320,2320,2320,2320,0
|
|
20241202,160100,131972885,2320,2320,2320,2320,32
|
|
20241202,160000,131972885,2320,2320,2320,2320,0
|
|
20241202,155900,131972885,2320,2320,2320,2320,0
|
|
20241202,155800,131972885,2320,2320,2320,2320,0
|
|
20241202,155700,131972885,2320,2320,2320,2320,0
|
|
20241202,155600,131972885,2320,2320,2320,2320,0
|
|
20241202,155500,131972885,2320,2320,2320,2320,0
|
|
20241202,155400,131972885,2320,2320,2320,2320,0
|
|
20241202,155300,131972885,2320,2320,2320,2320,0
|
|
20241202,155200,131972885,2320,2320,2320,2320,0
|
|
20241202,155100,131972885,2320,2320,2320,2320,0
|
|
20241202,155000,131972885,2320,2320,2320,2320,0
|
|
20241202,154900,131972885,2320,2320,2320,2320,0
|
|
20241202,154800,131972885,2320,2320,2320,2320,0
|
|
20241202,154700,131972885,2320,2320,2320,2320,0
|
|
20241202,154600,131972885,2320,2320,2320,2320,0
|
|
20241202,154500,131972885,2320,2320,2320,2320,0
|
|
20241202,154400,131972885,2320,2320,2320,2320,0
|
|
20241202,154300,131972885,2320,2320,2320,2320,0
|
|
20241202,154200,131972885,2320,2320,2320,2320,0
|
|
20241202,154100,131972885,2320,2320,2320,2320,0
|
|
20241202,154000,131972885,2320,2320,2320,2320,0
|
|
20241202,153900,131972885,2320,2320,2320,2320,0
|
|
20241202,153800,131972885,2320,2320,2320,2320,0
|
|
20241202,153700,131972885,2320,2320,2320,2320,0
|
|
20241202,153600,131972885,2320,2320,2320,2320,0
|
|
20241202,153500,131972885,2320,2320,2320,2320,0
|
|
20241202,153400,131972885,2320,2320,2320,2320,0
|
|
20241202,153300,131972885,2320,2320,2320,2320,0
|
|
20241202,153200,131972885,2320,2320,2320,2320,0
|
|
20241202,153100,131972885,2320,2320,2320,2320,32
|
|
20241202,153000,131972885,2320,2320,2320,2320,32
|
|
20241202,152900,131898645,2320,2320,2320,2320,0
|
|
20241202,152800,131898645,2320,2320,2320,2320,0
|
|
20241202,152700,131898645,2320,2320,2320,2320,0
|
|
20241202,152600,131898645,2320,2320,2320,2320,0
|
|
20241202,152500,131898645,2320,2320,2320,2320,0
|
|
20241202,152400,131898645,2320,2320,2320,2320,0
|
|
20241202,152300,131898645,2320,2320,2320,2320,0
|
|
20241202,152200,131898645,2320,2320,2320,2320,0
|
|
20241202,152100,131898645,2320,2320,2320,2320,0
|
|
20241202,152000,131898645,2320,2320,2320,2320,0
|
|
20241202,151900,131898645,2320,2310,2320,2305,1444
|
|
20241202,151800,128556230,2305,2320,2320,2305,1243
|
|
20241202,151700,125684945,2325,2325,2325,2325,21
|
|
20241202,151600,125636120,2325,2325,2325,2325,14
|
|
20241202,151500,125603570,2325,2325,2325,2325,50
|
|
20241202,151400,125487320,2325,2325,2325,2325,0
|
|
20241202,151300,125487320,2325,2325,2325,2325,9
|
|
20241202,151200,125466395,2325,2325,2325,2325,0
|
|
20241202,151100,125466395,2325,2320,2325,2320,18
|
|
20241202,151000,125424605,2325,2325,2325,2325,0
|
|
20241202,150900,125424605,2325,2325,2325,2325,100
|
|
20241202,150800,125192105,2330,2330,2330,2330,0
|
|
20241202,150700,125192105,2330,2330,2330,2330,0
|
|
20241202,150600,125192105,2330,2330,2330,2330,1
|
|
20241202,150500,125189775,2330,2330,2330,2330,0
|
|
20241202,150400,125189775,2330,2330,2330,2330,1
|
|
20241202,150300,125187445,2330,2330,2330,2330,0
|
|
20241202,150200,125187445,2330,2330,2330,2330,4
|
|
20241202,150100,125178125,2335,2335,2335,2335,0
|
|
20241202,150000,125178125,2335,2335,2335,2335,0
|
|
20241202,145900,125178125,2335,2335,2335,2335,1
|
|
20241202,145800,125175790,2335,2335,2335,2335,0
|
|
20241202,145700,125175790,2335,2335,2335,2335,0
|
|
20241202,145600,125175790,2335,2335,2335,2335,0
|
|
20241202,145500,125175790,2335,2335,2335,2335,0
|
|
20241202,145400,125175790,2335,2335,2335,2335,0
|
|
20241202,145300,125175790,2335,2335,2335,2335,0
|
|
20241202,145200,125175790,2335,2335,2335,2335,0
|
|
20241202,145100,125175790,2335,2335,2335,2335,0
|
|
20241202,145000,125175790,2335,2335,2335,2335,0
|
|
20241202,144900,125175790,2335,2335,2335,2335,0
|
|
20241202,144800,125175790,2335,2335,2335,2335,0
|
|
20241202,144700,125175790,2335,2335,2335,2335,0
|
|
20241202,144600,125175790,2335,2335,2335,2335,0
|
|
20241202,144500,125175790,2335,2335,2335,2335,0
|
|
20241202,144400,125175790,2335,2335,2335,2335,1
|
|
20241202,144300,125173455,2335,2335,2335,2335,0
|
|
20241202,144200,125173455,2335,2335,2335,2335,0
|
|
20241202,144100,125173455,2335,2335,2335,2335,2
|
|
20241202,144000,125168785,2330,2330,2330,2330,0
|
|
20241202,143900,125168785,2330,2335,2335,2330,12
|
|
20241202,143800,125140815,2335,2335,2335,2335,0
|
|
20241202,143700,125140815,2335,2335,2335,2335,0
|
|
20241202,143600,125140815,2335,2335,2335,2335,0
|
|
20241202,143500,125140815,2335,2335,2335,2335,0
|
|
20241202,143400,125140815,2335,2335,2335,2335,0
|
|
20241202,143300,125140815,2335,2335,2335,2335,50
|
|
20241202,143200,125024065,2330,2330,2330,2330,0
|
|
20241202,143100,125024065,2330,2330,2330,2330,0
|
|
20241202,143000,125024065,2330,2330,2330,2330,0
|
|
20241202,142900,125024065,2330,2330,2330,2330,0
|
|
20241202,142800,125024065,2330,2330,2330,2330,0
|
|
20241202,142700,125024065,2330,2330,2330,2330,0
|
|
20241202,142600,125024065,2330,2330,2330,2330,0
|
|
20241202,142500,125024065,2330,2330,2330,2330,0
|
|
20241202,142400,125024065,2330,2330,2330,2330,0
|
|
20241202,142300,125024065,2330,2330,2330,2330,0
|
|
20241202,142200,125024065,2330,2330,2330,2330,0
|
|
20241202,142100,125024065,2330,2330,2330,2330,0
|
|
20241202,142000,125024065,2330,2330,2330,2330,0
|
|
20241202,141900,125024065,2330,2335,2340,2325,751
|
|
20241202,141800,123275730,2340,2340,2340,2340,0
|
|
20241202,141700,123275730,2340,2340,2340,2340,0
|
|
20241202,141600,123275730,2340,2340,2340,2340,0
|
|
20241202,141500,123275730,2340,2340,2340,2340,1
|
|
20241202,141400,123273390,2340,2340,2340,2340,0
|
|
20241202,141300,123273390,2340,2340,2340,2340,0
|
|
20241202,141200,123273390,2340,2340,2340,2340,0
|
|
20241202,141100,123273390,2340,2340,2340,2340,0
|
|
20241202,141000,123273390,2340,2340,2340,2340,0
|
|
20241202,140900,123273390,2340,2340,2340,2340,0
|
|
20241202,140800,123273390,2340,2340,2340,2340,0
|
|
20241202,140700,123273390,2340,2340,2340,2340,0
|
|
20241202,140600,123273390,2340,2340,2340,2340,0
|
|
20241202,140500,123273390,2340,2340,2340,2340,0
|
|
20241202,140400,123273390,2340,2340,2340,2340,0
|
|
20241202,140300,123273390,2340,2340,2340,2340,0
|
|
20241202,140200,123273390,2340,2340,2340,2340,0
|
|
20241202,140100,123273390,2340,2340,2340,2340,0
|
|
20241202,140000,123273390,2340,2345,2345,2340,3
|
|
20241202,135900,123266365,2345,2345,2345,2345,0
|
|
20241202,135800,123266365,2345,2345,2345,2345,0
|
|
20241202,135700,123266365,2345,2345,2345,2345,0
|
|
20241202,135600,123266365,2345,2345,2345,2345,0
|
|
20241202,135500,123266365,2345,2345,2345,2345,0
|
|
20241202,135400,123266365,2345,2345,2345,2345,0
|
|
20241202,135300,123266365,2345,2345,2345,2345,0
|
|
20241202,135200,123266365,2345,2345,2345,2345,0
|
|
20241202,135100,123266365,2345,2345,2345,2345,0
|
|
20241202,135000,123266365,2345,2345,2345,2345,0
|
|
20241202,134900,123266365,2345,2345,2345,2345,0
|
|
20241202,134800,123266365,2345,2345,2345,2345,0
|
|
20241202,134700,123266365,2345,2345,2345,2345,0
|
|
20241202,134600,123266365,2345,2345,2345,2345,0
|
|
20241202,134500,123266365,2345,2345,2345,2345,0
|
|
20241202,134400,123266365,2345,2345,2345,2345,0
|
|
20241202,134300,123266365,2345,2345,2345,2345,0
|
|
20241202,134200,123266365,2345,2345,2345,2345,0
|
|
20241202,134100,123266365,2345,2345,2345,2345,0
|
|
20241202,134000,123266365,2345,2345,2345,2345,0
|
|
20241202,133900,123266365,2345,2345,2345,2345,0
|
|
20241202,133800,123266365,2345,2345,2345,2345,0
|
|
20241202,133700,123266365,2345,2345,2345,2345,0
|
|
20241202,133600,123266365,2345,2345,2345,2345,2
|
|
20241202,133500,123261675,2345,2345,2345,2345,0
|
|
20241202,133400,123261675,2345,2345,2345,2345,0
|
|
20241202,133300,123261675,2345,2345,2345,2345,0
|
|
20241202,133200,123261675,2345,2345,2345,2345,0
|
|
20241202,133100,123261675,2345,2345,2345,2345,1
|
|
20241202,133000,123259330,2330,2330,2330,2330,0
|
|
20241202,132900,123259330,2330,2330,2330,2330,0
|
|
20241202,132800,123259330,2330,2330,2330,2330,1
|
|
20241202,132700,123257000,2330,2330,2330,2330,0
|
|
20241202,132600,123257000,2330,2330,2330,2325,1421
|
|
20241202,132500,119946075,2305,2355,2355,2305,5200
|
|
20241202,132400,107903275,2355,2355,2355,2355,28
|
|
20241202,132300,107837335,2355,2355,2355,2355,201
|
|
20241202,132200,107363980,2345,2345,2345,2345,1
|
|
20241202,132100,107361635,2345,2345,2345,2345,0
|
|
20241202,132000,107361635,2345,2345,2345,2345,0
|
|
20241202,131900,107361635,2345,2345,2345,2345,0
|
|
20241202,131800,107361635,2345,2345,2345,2345,0
|
|
20241202,131700,107361635,2345,2345,2345,2345,0
|
|
20241202,131600,107361635,2345,2345,2345,2345,0
|
|
20241202,131500,107361635,2345,2345,2345,2345,0
|
|
20241202,131400,107361635,2345,2345,2345,2345,0
|
|
20241202,131300,107361635,2345,2345,2345,2345,0
|
|
20241202,131200,107361635,2345,2345,2345,2345,0
|
|
20241202,131100,107361635,2345,2345,2345,2345,57
|
|
20241202,131000,107227970,2345,2345,2345,2345,0
|
|
20241202,130900,107227970,2345,2345,2345,2345,0
|
|
20241202,130800,107227970,2345,2345,2345,2345,0
|
|
20241202,130700,107227970,2345,2345,2345,2345,0
|
|
20241202,130600,107227970,2345,2345,2345,2345,0
|
|
20241202,130500,107227970,2345,2345,2345,2345,0
|
|
20241202,130400,107227970,2345,2345,2345,2345,0
|
|
20241202,130300,107227970,2345,2345,2345,2345,0
|
|
20241202,130200,107227970,2345,2345,2345,2345,0
|
|
20241202,130100,107227970,2345,2345,2345,2345,23
|
|
20241202,130000,107174035,2355,2355,2355,2355,0
|
|
20241202,125900,107174035,2355,2355,2355,2355,0
|
|
20241202,125800,107174035,2355,2355,2355,2355,0
|
|
20241202,125700,107174035,2355,2355,2355,2355,0
|
|
20241202,125600,107174035,2355,2355,2355,2355,0
|
|
20241202,125500,107174035,2355,2355,2355,2355,0
|
|
20241202,125400,107174035,2355,2355,2355,2355,0
|
|
20241202,125300,107174035,2355,2355,2355,2355,0
|
|
20241202,125200,107174035,2355,2355,2355,2355,0
|
|
20241202,125100,107174035,2355,2355,2355,2355,0
|
|
20241202,125000,107174035,2355,2355,2355,2355,0
|
|
20241202,124900,107174035,2355,2350,2360,2350,115
|
|
20241202,124800,106903565,2350,2350,2350,2345,41
|
|
20241202,124700,106807220,2350,2350,2350,2350,0
|
|
20241202,124600,106807220,2350,2350,2350,2350,0
|
|
20241202,124500,106807220,2350,2350,2350,2350,0
|
|
20241202,124400,106807220,2350,2350,2350,2350,0
|
|
20241202,124300,106807220,2350,2350,2350,2350,0
|
|
20241202,124200,106807220,2350,2350,2350,2350,1
|
|
20241202,124100,106804870,2350,2350,2350,2350,0
|
|
20241202,124000,106804870,2350,2350,2350,2350,0
|
|
20241202,123900,106804870,2350,2350,2350,2350,0
|
|
20241202,123800,106804870,2350,2350,2350,2350,0
|
|
20241202,123700,106804870,2350,2350,2350,2350,1
|
|
20241202,123600,106802520,2345,2345,2345,2345,0
|
|
20241202,123500,106802520,2345,2345,2345,2345,22
|
|
20241202,123400,106750930,2345,2340,2345,2340,2
|
|
20241202,123300,106746245,2345,2335,2345,2335,263
|
|
20241202,123200,106129530,2345,2345,2345,2345,0
|
|
20241202,123100,106129530,2345,2325,2345,2325,21
|
|
20241202,123000,106080355,2320,2325,2325,2320,295
|
|
20241202,122900,105395665,2325,2325,2325,2325,11
|
|
20241202,122800,105370090,2325,2325,2325,2325,1
|
|
20241202,122700,105367765,2345,2345,2345,2345,0
|
|
20241202,122600,105367765,2345,2345,2345,2345,368
|
|
20241202,122500,104504805,2350,2345,2350,2345,49
|
|
20241202,122400,104389825,2345,2335,2370,2335,198
|
|
20241202,122300,103927050,2330,2330,2330,2330,97
|
|
20241202,122200,103701040,2320,2320,2320,2320,0
|
|
20241202,122100,103701040,2320,2320,2320,2320,0
|
|
20241202,122000,103701040,2320,2320,2320,2320,0
|
|
20241202,121900,103701040,2320,2320,2320,2320,0
|
|
20241202,121800,103701040,2320,2320,2320,2320,0
|
|
20241202,121700,103701040,2320,2320,2320,2320,0
|
|
20241202,121600,103701040,2320,2320,2320,2320,0
|
|
20241202,121500,103701040,2320,2320,2320,2320,0
|
|
20241202,121400,103701040,2320,2320,2320,2320,0
|
|
20241202,121300,103701040,2320,2320,2320,2320,0
|
|
20241202,121200,103701040,2320,2320,2320,2320,1
|
|
20241202,121100,103698720,2320,2320,2320,2320,0
|
|
20241202,121000,103698720,2320,2320,2320,2320,0
|
|
20241202,120900,103698720,2320,2320,2320,2320,0
|
|
20241202,120800,103698720,2320,2320,2320,2320,0
|
|
20241202,120700,103698720,2320,2320,2320,2320,0
|
|
20241202,120600,103698720,2320,2320,2320,2320,0
|
|
20241202,120500,103698720,2320,2320,2320,2320,0
|
|
20241202,120400,103698720,2320,2320,2320,2320,0
|
|
20241202,120300,103698720,2320,2320,2320,2320,0
|
|
20241202,120200,103698720,2320,2320,2320,2320,0
|
|
20241202,120100,103698720,2320,2320,2320,2320,0
|
|
20241202,120000,103698720,2320,2320,2320,2320,0
|
|
20241202,115900,103698720,2320,2320,2320,2320,500
|
|
20241202,115800,102538720,2320,2320,2320,2320,0
|
|
20241202,115700,102538720,2320,2320,2320,2320,0
|
|
20241202,115600,102538720,2320,2320,2320,2320,1
|
|
20241202,115500,102536400,2310,2310,2310,2310,0
|
|
20241202,115400,102536400,2310,2310,2310,2310,0
|
|
20241202,115300,102536400,2310,2310,2310,2310,0
|
|
20241202,115200,102536400,2310,2310,2310,2310,0
|
|
20241202,115100,102536400,2310,2310,2310,2310,0
|
|
20241202,115000,102536400,2310,2310,2310,2310,0
|
|
20241202,114900,102536400,2310,2310,2310,2310,0
|
|
20241202,114800,102536400,2310,2310,2310,2310,0
|
|
20241202,114700,102536400,2310,2310,2310,2310,0
|
|
20241202,114600,102536400,2310,2310,2310,2310,0
|
|
20241202,114500,102536400,2310,2310,2310,2310,0
|
|
20241202,114400,102536400,2310,2310,2310,2310,0
|
|
20241202,114300,102536400,2310,2310,2310,2310,0
|
|
20241202,114200,102536400,2310,2320,2320,2310,7090
|
|
20241202,114100,86150295,2320,2320,2320,2320,0
|
|
20241202,114000,86150295,2320,2320,2320,2320,0
|
|
20241202,113900,86150295,2320,2320,2320,2320,181
|
|
20241202,113800,85730375,2320,2320,2320,2320,0
|
|
20241202,113700,85730375,2320,2320,2320,2320,0
|
|
20241202,113600,85730375,2320,2320,2320,2320,0
|
|
20241202,113500,85730375,2320,2320,2320,2320,0
|
|
20241202,113400,85730375,2320,2320,2320,2320,0
|
|
20241202,113300,85730375,2320,2320,2320,2320,0
|
|
20241202,113200,85730375,2320,2320,2320,2320,0
|
|
20241202,113100,85730375,2320,2320,2325,2320,20
|
|
20241202,113000,85683930,2325,2325,2325,2325,0
|
|
20241202,112900,85683930,2325,2325,2325,2325,0
|
|
20241202,112800,85683930,2325,2320,2325,2320,5
|
|
20241202,112700,85672315,2320,2320,2320,2320,0
|
|
20241202,112600,85672315,2320,2320,2320,2320,0
|
|
20241202,112500,85672315,2320,2320,2320,2320,0
|
|
20241202,112400,85672315,2320,2320,2320,2320,413
|
|
20241202,112300,84714155,2310,2310,2310,2310,0
|
|
20241202,112200,84714155,2310,2310,2310,2310,0
|
|
20241202,112100,84714155,2310,2310,2310,2310,0
|
|
20241202,112000,84714155,2310,2310,2310,2310,0
|
|
20241202,111900,84714155,2310,2310,2310,2310,0
|
|
20241202,111800,84714155,2310,2310,2310,2310,0
|
|
20241202,111700,84714155,2310,2310,2310,2310,0
|
|
20241202,111600,84714155,2310,2310,2310,2310,0
|
|
20241202,111500,84714155,2310,2310,2310,2310,0
|
|
20241202,111400,84714155,2310,2310,2310,2310,0
|
|
20241202,111300,84714155,2310,2310,2310,2310,0
|
|
20241202,111200,84714155,2310,2310,2310,2310,0
|
|
20241202,111100,84714155,2310,2310,2310,2310,0
|
|
20241202,111000,84714155,2310,2310,2310,2310,0
|
|
20241202,110900,84714155,2310,2310,2310,2310,80
|
|
20241202,110800,84529355,2310,2310,2310,2310,129
|
|
20241202,110700,84231365,2320,2310,2320,2310,5747
|
|
20241202,110600,70955745,2305,2305,2305,2305,0
|
|
20241202,110500,70955745,2305,2305,2305,2305,0
|
|
20241202,110400,70955745,2305,2305,2305,2305,0
|
|
20241202,110300,70955745,2305,2305,2305,2305,0
|
|
20241202,110200,70955745,2305,2305,2305,2305,1000
|
|
20241202,110100,68650745,2295,2295,2295,2295,0
|
|
20241202,110000,68650745,2295,2295,2295,2295,0
|
|
20241202,105900,68650745,2295,2295,2295,2295,0
|
|
20241202,105800,68650745,2295,2295,2295,2295,0
|
|
20241202,105700,68650745,2295,2295,2295,2295,0
|
|
20241202,105600,68650745,2295,2295,2295,2295,0
|
|
20241202,105500,68650745,2295,2295,2295,2295,0
|
|
20241202,105400,68650745,2295,2295,2295,2295,0
|
|
20241202,105300,68650745,2295,2295,2300,2295,79
|
|
20241202,105200,68469375,2290,2290,2290,2290,0
|
|
20241202,105100,68469375,2290,2290,2290,2290,2
|
|
20241202,105000,68464795,2290,2300,2330,2270,8627
|
|
20241202,104900,48703945,2300,2300,2300,2300,0
|
|
20241202,104800,48703945,2300,2305,2305,2300,2000
|
|
20241202,104700,44101395,2305,2310,2310,2305,1540
|
|
20241202,104600,40546695,2310,2310,2310,2310,0
|
|
20241202,104500,40546695,2310,2310,2310,2310,0
|
|
20241202,104400,40546695,2310,2310,2310,2310,0
|
|
20241202,104300,40546695,2310,2310,2310,2310,0
|
|
20241202,104200,40546695,2310,2310,2310,2310,0
|
|
20241202,104100,40546695,2310,2310,2310,2310,0
|
|
20241202,104000,40546695,2310,2310,2310,2310,0
|
|
20241202,103900,40546695,2310,2310,2310,2310,0
|
|
20241202,103800,40546695,2310,2310,2310,2310,0
|
|
20241202,103700,40546695,2310,2310,2310,2310,0
|
|
20241202,103600,40546695,2310,2310,2310,2310,0
|
|
20241202,103500,40546695,2310,2310,2310,2310,0
|
|
20241202,103400,40546695,2310,2310,2310,2310,0
|
|
20241202,103300,40546695,2310,2310,2310,2310,0
|
|
20241202,103200,40546695,2310,2310,2310,2310,0
|
|
20241202,103100,40546695,2310,2310,2310,2310,0
|
|
20241202,103000,40546695,2310,2310,2310,2310,0
|
|
20241202,102900,40546695,2310,2310,2310,2305,1708
|
|
20241202,102800,36601310,2305,2315,2315,2305,3000
|
|
20241202,102700,29680425,2315,2315,2315,2310,2156
|
|
20241202,102600,24695675,2320,2325,2325,2320,1932
|
|
20241202,102500,20210765,2330,2330,2330,2330,64
|
|
20241202,102400,20061645,2330,2330,2330,2330,675
|
|
20241202,102300,18488895,2335,2335,2335,2335,0
|
|
20241202,102200,18488895,2335,2335,2335,2335,1
|
|
20241202,102100,18486560,2335,2335,2335,2335,0
|
|
20241202,102000,18486560,2335,2335,2335,2335,0
|
|
20241202,101900,18486560,2335,2335,2335,2335,1
|
|
20241202,101800,18484225,2330,2330,2330,2330,0
|
|
20241202,101700,18484225,2330,2330,2330,2330,0
|
|
20241202,101600,18484225,2330,2330,2330,2330,7
|
|
20241202,101500,18467915,2335,2335,2335,2335,0
|
|
20241202,101400,18467915,2335,2335,2335,2335,200
|
|
20241202,101300,18000915,2335,2335,2335,2335,5
|
|
20241202,101200,17989240,2335,2335,2335,2335,50
|
|
20241202,101100,17872490,2335,2335,2335,2335,0
|
|
20241202,101000,17872490,2335,2335,2335,2335,0
|
|
20241202,100900,17872490,2335,2335,2335,2335,1
|
|
20241202,100800,17870155,2335,2335,2335,2335,0
|
|
20241202,100700,17870155,2335,2335,2335,2335,0
|
|
20241202,100600,17870155,2335,2335,2335,2335,0
|
|
20241202,100500,17870155,2335,2335,2335,2335,40
|
|
20241202,100400,17776755,2335,2335,2335,2335,5
|
|
20241202,100300,17765080,2335,2335,2335,2335,0
|
|
20241202,100200,17765080,2335,2335,2335,2335,0
|
|
20241202,100100,17765080,2335,2335,2335,2335,0
|
|
20241202,100000,17765080,2335,2335,2335,2335,3
|
|
20241202,095900,17758075,2335,2335,2335,2335,3
|
|
20241202,095800,17751070,2330,2330,2330,2330,0
|
|
20241202,095700,17751070,2330,2335,2335,2330,1914
|
|
20241202,095600,13289180,2335,2335,2335,2335,0
|
|
20241202,095500,13289180,2335,2335,2335,2335,0
|
|
20241202,095400,13289180,2335,2335,2335,2335,0
|
|
20241202,095300,13289180,2335,2345,2345,2335,846
|
|
20241202,095200,11313670,2350,2350,2350,2350,0
|
|
20241202,095100,11313670,2350,2350,2350,2350,0
|
|
20241202,095000,11313670,2350,2350,2350,2350,0
|
|
20241202,094900,11313670,2350,2350,2350,2350,1
|
|
20241202,094800,11311320,2350,2350,2350,2350,0
|
|
20241202,094700,11311320,2350,2350,2350,2350,30
|
|
20241202,094600,11240820,2355,2355,2355,2355,1
|
|
20241202,094500,11238465,2380,2360,2380,2355,87
|
|
20241202,094400,11031825,2375,2355,2375,2350,166
|
|
20241202,094300,10639770,2355,2340,2370,2340,253
|
|
20241202,094200,10043920,2340,2345,2345,2340,17
|
|
20241202,094100,10004135,2340,2340,2340,2340,0
|
|
20241202,094000,10004135,2340,2340,2340,2340,0
|
|
20241202,093900,10004135,2340,2340,2340,2340,0
|
|
20241202,093800,10004135,2340,2340,2340,2340,0
|
|
20241202,093700,10004135,2340,2340,2340,2340,62
|
|
20241202,093600,9859055,2345,2345,2345,2345,0
|
|
20241202,093500,9859055,2345,2345,2345,2345,1
|
|
20241202,093400,9856710,2345,2345,2345,2345,0
|
|
20241202,093300,9856710,2345,2345,2345,2345,7
|
|
20241202,093200,9840295,2350,2350,2350,2350,0
|
|
20241202,093100,9840295,2350,2350,2350,2350,0
|
|
20241202,093000,9840295,2350,2350,2350,2350,0
|
|
20241202,092900,9840295,2350,2350,2350,2350,0
|
|
20241202,092800,9840295,2350,2350,2350,2350,0
|
|
20241202,092700,9840295,2350,2350,2350,2350,0
|
|
20241202,092600,9840295,2350,2350,2350,2350,0
|
|
20241202,092500,9840295,2350,2350,2350,2350,5
|
|
20241202,092400,9828545,2350,2345,2350,2345,40
|
|
20241202,092300,9734580,2345,2345,2345,2345,1
|
|
20241202,092200,9732235,2340,2340,2340,2340,0
|
|
20241202,092100,9732235,2340,2340,2340,2340,0
|
|
20241202,092000,9732235,2340,2340,2340,2340,1
|
|
20241202,091900,9729895,2340,2345,2360,2335,68
|
|
20241202,091800,9570355,2360,2360,2360,2360,0
|
|
20241202,091700,9570355,2360,2360,2360,2360,0
|
|
20241202,091600,9570355,2360,2360,2360,2360,0
|
|
20241202,091500,9570355,2360,2345,2360,2345,2192
|
|
20241202,091400,4429935,2345,2345,2345,2345,0
|
|
20241202,091300,4429935,2345,2345,2345,2345,0
|
|
20241202,091200,4429935,2345,2345,2345,2345,0
|
|
20241202,091100,4429935,2345,2345,2345,2345,0
|
|
20241202,091000,4429935,2345,2345,2345,2345,0
|
|
20241202,090900,4429935,2345,2345,2345,2345,0
|
|
20241202,090800,4429935,2345,2345,2345,2345,1
|
|
20241202,090700,4427590,2345,2345,2345,2345,0
|
|
20241202,090600,4427590,2345,2345,2345,2345,6
|
|
20241202,090500,4413520,2345,2350,2350,2345,1500
|
|
20241202,090400,895620,2350,2350,2350,2350,0
|
|
20241202,090300,895620,2350,2350,2350,2350,0
|
|
20241202,090200,895620,2350,2350,2350,2350,0
|
|
20241202,090100,895620,2350,2350,2350,2350,331
|
|
20241202,090000,117770,2360,2360,2360,2350,50
|