604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190100,241700020,2360,2360,2360,2360,162
|
|
20241204,190000,241700020,2360,2360,2360,2360,0
|
|
20241204,185900,241700020,2360,2360,2360,2360,0
|
|
20241204,185800,241700020,2360,2360,2360,2360,0
|
|
20241204,185700,241700020,2360,2360,2360,2360,0
|
|
20241204,185600,241700020,2360,2360,2360,2360,0
|
|
20241204,185500,241700020,2360,2360,2360,2360,0
|
|
20241204,185400,241700020,2360,2360,2360,2360,0
|
|
20241204,185300,241700020,2360,2360,2360,2360,0
|
|
20241204,185200,241700020,2360,2360,2360,2360,0
|
|
20241204,185100,241700020,2360,2360,2360,2360,0
|
|
20241204,185000,241700020,2360,2360,2360,2360,0
|
|
20241204,184900,241700020,2360,2360,2360,2360,0
|
|
20241204,184800,241700020,2360,2360,2360,2360,0
|
|
20241204,184700,241700020,2360,2360,2360,2360,0
|
|
20241204,184600,241700020,2360,2360,2360,2360,0
|
|
20241204,184500,241700020,2360,2360,2360,2360,0
|
|
20241204,184400,241700020,2360,2360,2360,2360,0
|
|
20241204,184300,241700020,2360,2360,2360,2360,0
|
|
20241204,184200,241700020,2360,2360,2360,2360,0
|
|
20241204,184100,241700020,2360,2360,2360,2360,0
|
|
20241204,184000,241700020,2360,2360,2360,2360,0
|
|
20241204,183900,241700020,2360,2360,2360,2360,0
|
|
20241204,183800,241700020,2360,2360,2360,2360,0
|
|
20241204,183700,241700020,2360,2360,2360,2360,0
|
|
20241204,183600,241700020,2360,2360,2360,2360,0
|
|
20241204,183500,241700020,2360,2360,2360,2360,0
|
|
20241204,183400,241700020,2360,2360,2360,2360,0
|
|
20241204,183300,241700020,2360,2360,2360,2360,0
|
|
20241204,183200,241700020,2360,2360,2360,2360,0
|
|
20241204,183100,241700020,2360,2360,2360,2360,162
|
|
20241204,183000,241700020,2360,2360,2360,2360,0
|
|
20241204,182900,241700020,2360,2360,2360,2360,0
|
|
20241204,182800,241700020,2360,2360,2360,2360,0
|
|
20241204,182700,241700020,2360,2360,2360,2360,0
|
|
20241204,182600,241700020,2360,2360,2360,2360,0
|
|
20241204,182500,241700020,2360,2360,2360,2360,0
|
|
20241204,182400,241700020,2360,2360,2360,2360,0
|
|
20241204,182300,241700020,2360,2360,2360,2360,0
|
|
20241204,182200,241700020,2360,2360,2360,2360,0
|
|
20241204,182100,241700020,2360,2360,2360,2360,0
|
|
20241204,182000,241700020,2360,2360,2360,2360,0
|
|
20241204,181900,241700020,2360,2360,2360,2360,0
|
|
20241204,181800,241700020,2360,2360,2360,2360,0
|
|
20241204,181700,241700020,2360,2360,2360,2360,0
|
|
20241204,181600,241700020,2360,2360,2360,2360,0
|
|
20241204,181500,241700020,2360,2360,2360,2360,0
|
|
20241204,181400,241700020,2360,2360,2360,2360,0
|
|
20241204,181300,241700020,2360,2360,2360,2360,0
|
|
20241204,181200,241700020,2360,2360,2360,2360,0
|
|
20241204,181100,241700020,2360,2360,2360,2360,0
|
|
20241204,181000,241700020,2360,2360,2360,2360,0
|
|
20241204,180900,241700020,2360,2360,2360,2360,0
|
|
20241204,180800,241700020,2360,2360,2360,2360,0
|
|
20241204,180700,241700020,2360,2360,2360,2360,0
|
|
20241204,180600,241700020,2360,2360,2360,2360,0
|
|
20241204,180500,241700020,2360,2360,2360,2360,0
|
|
20241204,180400,241700020,2360,2360,2360,2360,0
|
|
20241204,180300,241700020,2360,2360,2360,2360,0
|
|
20241204,180200,241700020,2360,2360,2360,2360,0
|
|
20241204,180100,241700020,2360,2360,2360,2360,162
|
|
20241204,180000,241700020,2360,2360,2360,2360,0
|
|
20241204,175900,241700020,2360,2360,2360,2360,0
|
|
20241204,175800,241700020,2360,2360,2360,2360,0
|
|
20241204,175700,241700020,2360,2360,2360,2360,0
|
|
20241204,175600,241700020,2360,2360,2360,2360,0
|
|
20241204,175500,241700020,2360,2360,2360,2360,0
|
|
20241204,175400,241700020,2360,2360,2360,2360,0
|
|
20241204,175300,241700020,2360,2360,2360,2360,0
|
|
20241204,175200,241700020,2360,2360,2360,2360,0
|
|
20241204,175100,241700020,2360,2360,2360,2360,0
|
|
20241204,175000,241700020,2360,2360,2360,2360,0
|
|
20241204,174900,241700020,2360,2360,2360,2360,0
|
|
20241204,174800,241700020,2360,2360,2360,2360,0
|
|
20241204,174700,241700020,2360,2360,2360,2360,0
|
|
20241204,174600,241700020,2360,2360,2360,2360,0
|
|
20241204,174500,241700020,2360,2360,2360,2360,0
|
|
20241204,174400,241700020,2360,2360,2360,2360,0
|
|
20241204,174300,241700020,2360,2360,2360,2360,0
|
|
20241204,174200,241700020,2360,2360,2360,2360,0
|
|
20241204,174100,241700020,2360,2360,2360,2360,0
|
|
20241204,174000,241700020,2360,2360,2360,2360,0
|
|
20241204,173900,241700020,2360,2360,2360,2360,0
|
|
20241204,173800,241700020,2360,2360,2360,2360,0
|
|
20241204,173700,241700020,2360,2360,2360,2360,0
|
|
20241204,173600,241700020,2360,2360,2360,2360,0
|
|
20241204,173500,241700020,2360,2360,2360,2360,0
|
|
20241204,173400,241700020,2360,2360,2360,2360,0
|
|
20241204,173300,241700020,2360,2360,2360,2360,0
|
|
20241204,173200,241700020,2360,2360,2360,2360,0
|
|
20241204,173100,241700020,2360,2360,2360,2360,162
|
|
20241204,173000,241700020,2360,2360,2360,2360,0
|
|
20241204,172900,241700020,2360,2360,2360,2360,0
|
|
20241204,172800,241700020,2360,2360,2360,2360,0
|
|
20241204,172700,241700020,2360,2360,2360,2360,0
|
|
20241204,172600,241700020,2360,2360,2360,2360,0
|
|
20241204,172500,241700020,2360,2360,2360,2360,0
|
|
20241204,172400,241700020,2360,2360,2360,2360,0
|
|
20241204,172300,241700020,2360,2360,2360,2360,0
|
|
20241204,172200,241700020,2360,2360,2360,2360,0
|
|
20241204,172100,241700020,2360,2360,2360,2360,0
|
|
20241204,172000,241700020,2360,2360,2360,2360,0
|
|
20241204,171900,241700020,2360,2360,2360,2360,0
|
|
20241204,171800,241700020,2360,2360,2360,2360,0
|
|
20241204,171700,241700020,2360,2360,2360,2360,0
|
|
20241204,171600,241700020,2360,2360,2360,2360,0
|
|
20241204,171500,241700020,2360,2360,2360,2360,0
|
|
20241204,171400,241700020,2360,2360,2360,2360,0
|
|
20241204,171300,241700020,2360,2360,2360,2360,0
|
|
20241204,171200,241700020,2360,2360,2360,2360,0
|
|
20241204,171100,241700020,2360,2360,2360,2360,0
|
|
20241204,171000,241700020,2360,2360,2360,2360,0
|
|
20241204,170900,241700020,2360,2360,2360,2360,0
|
|
20241204,170800,241700020,2360,2360,2360,2360,0
|
|
20241204,170700,241700020,2360,2360,2360,2360,0
|
|
20241204,170600,241700020,2360,2360,2360,2360,0
|
|
20241204,170500,241700020,2360,2360,2360,2360,0
|
|
20241204,170400,241700020,2360,2360,2360,2360,0
|
|
20241204,170300,241700020,2360,2360,2360,2360,0
|
|
20241204,170200,241700020,2360,2360,2360,2360,0
|
|
20241204,170100,241700020,2360,2360,2360,2360,162
|
|
20241204,170000,241700020,2360,2360,2360,2360,0
|
|
20241204,165900,241700020,2360,2360,2360,2360,0
|
|
20241204,165800,241700020,2360,2360,2360,2360,0
|
|
20241204,165700,241700020,2360,2360,2360,2360,0
|
|
20241204,165600,241700020,2360,2360,2360,2360,0
|
|
20241204,165500,241700020,2360,2360,2360,2360,0
|
|
20241204,165400,241700020,2360,2360,2360,2360,0
|
|
20241204,165300,241700020,2360,2360,2360,2360,0
|
|
20241204,165200,241700020,2360,2360,2360,2360,0
|
|
20241204,165100,241700020,2360,2360,2360,2360,0
|
|
20241204,165000,241700020,2360,2360,2360,2360,0
|
|
20241204,164900,241700020,2360,2360,2360,2360,0
|
|
20241204,164800,241700020,2360,2360,2360,2360,0
|
|
20241204,164700,241700020,2360,2360,2360,2360,0
|
|
20241204,164600,241700020,2360,2360,2360,2360,0
|
|
20241204,164500,241700020,2360,2360,2360,2360,0
|
|
20241204,164400,241700020,2360,2360,2360,2360,0
|
|
20241204,164300,241700020,2360,2360,2360,2360,0
|
|
20241204,164200,241700020,2360,2360,2360,2360,0
|
|
20241204,164100,241700020,2360,2360,2360,2360,0
|
|
20241204,164000,241700020,2360,2360,2360,2360,0
|
|
20241204,163900,241700020,2360,2360,2360,2360,0
|
|
20241204,163800,241700020,2360,2360,2360,2360,0
|
|
20241204,163700,241700020,2360,2360,2360,2360,0
|
|
20241204,163600,241700020,2360,2360,2360,2360,0
|
|
20241204,163500,241700020,2360,2360,2360,2360,0
|
|
20241204,163400,241700020,2360,2360,2360,2360,0
|
|
20241204,163300,241700020,2360,2360,2360,2360,0
|
|
20241204,163200,241700020,2360,2360,2360,2360,0
|
|
20241204,163100,241700020,2360,2360,2360,2360,162
|
|
20241204,163000,241700020,2360,2360,2360,2360,0
|
|
20241204,162900,241700020,2360,2360,2360,2360,0
|
|
20241204,162800,241700020,2360,2360,2360,2360,0
|
|
20241204,162700,241700020,2360,2360,2360,2360,0
|
|
20241204,162600,241700020,2360,2360,2360,2360,0
|
|
20241204,162500,241700020,2360,2360,2360,2360,0
|
|
20241204,162400,241700020,2360,2360,2360,2360,0
|
|
20241204,162300,241700020,2360,2360,2360,2360,0
|
|
20241204,162200,241700020,2360,2360,2360,2360,0
|
|
20241204,162100,241700020,2360,2360,2360,2360,0
|
|
20241204,162000,241700020,2360,2360,2360,2360,0
|
|
20241204,161900,241700020,2360,2360,2360,2360,0
|
|
20241204,161800,241700020,2360,2360,2360,2360,0
|
|
20241204,161700,241700020,2360,2360,2360,2360,0
|
|
20241204,161600,241700020,2360,2360,2360,2360,0
|
|
20241204,161500,241700020,2360,2360,2360,2360,0
|
|
20241204,161400,241700020,2360,2360,2360,2360,0
|
|
20241204,161300,241700020,2360,2360,2360,2360,0
|
|
20241204,161200,241700020,2360,2360,2360,2360,0
|
|
20241204,161100,241700020,2360,2360,2360,2360,0
|
|
20241204,161000,241700020,2360,2360,2360,2360,0
|
|
20241204,160900,241700020,2360,2360,2360,2360,0
|
|
20241204,160800,241700020,2360,2360,2360,2360,0
|
|
20241204,160700,241700020,2360,2360,2360,2360,0
|
|
20241204,160600,241700020,2360,2360,2360,2360,0
|
|
20241204,160500,241700020,2360,2360,2360,2360,0
|
|
20241204,160400,241700020,2360,2360,2360,2360,0
|
|
20241204,160300,241700020,2360,2360,2360,2360,0
|
|
20241204,160200,241700020,2360,2360,2360,2360,0
|
|
20241204,160100,241700020,2360,2360,2360,2360,162
|
|
20241204,160000,241700020,2360,2360,2360,2360,0
|
|
20241204,155900,241700020,2360,2360,2360,2360,0
|
|
20241204,155800,241700020,2360,2360,2360,2360,0
|
|
20241204,155700,241700020,2360,2360,2360,2360,0
|
|
20241204,155600,241700020,2360,2360,2360,2360,0
|
|
20241204,155500,241700020,2360,2360,2360,2360,0
|
|
20241204,155400,241700020,2360,2360,2360,2360,0
|
|
20241204,155300,241700020,2360,2360,2360,2360,0
|
|
20241204,155200,241700020,2360,2360,2360,2360,0
|
|
20241204,155100,241700020,2360,2360,2360,2360,0
|
|
20241204,155000,241700020,2360,2360,2360,2360,0
|
|
20241204,154900,241700020,2360,2360,2360,2360,0
|
|
20241204,154800,241700020,2360,2360,2360,2360,0
|
|
20241204,154700,241700020,2360,2360,2360,2360,0
|
|
20241204,154600,241700020,2360,2360,2360,2360,0
|
|
20241204,154500,241700020,2360,2360,2360,2360,0
|
|
20241204,154400,241700020,2360,2360,2360,2360,0
|
|
20241204,154300,241700020,2360,2360,2360,2360,0
|
|
20241204,154200,241700020,2360,2360,2360,2360,0
|
|
20241204,154100,241700020,2360,2360,2360,2360,0
|
|
20241204,154000,241700020,2360,2360,2360,2360,0
|
|
20241204,153900,241700020,2360,2360,2360,2360,0
|
|
20241204,153800,241700020,2360,2360,2360,2360,0
|
|
20241204,153700,241700020,2360,2360,2360,2360,0
|
|
20241204,153600,241700020,2360,2360,2360,2360,0
|
|
20241204,153500,241700020,2360,2360,2360,2360,0
|
|
20241204,153400,241700020,2360,2360,2360,2360,0
|
|
20241204,153300,241700020,2360,2360,2360,2360,0
|
|
20241204,153200,241700020,2360,2360,2360,2360,0
|
|
20241204,153100,241700020,2360,2360,2360,2360,162
|
|
20241204,153000,241700020,2360,2360,2360,2360,162
|
|
20241204,152900,241317700,2365,2365,2365,2365,0
|
|
20241204,152800,241317700,2365,2365,2365,2365,0
|
|
20241204,152700,241317700,2365,2365,2365,2365,0
|
|
20241204,152600,241317700,2365,2365,2365,2365,0
|
|
20241204,152500,241317700,2365,2365,2365,2365,0
|
|
20241204,152400,241317700,2365,2365,2365,2365,0
|
|
20241204,152300,241317700,2365,2365,2365,2365,0
|
|
20241204,152200,241317700,2365,2365,2365,2365,0
|
|
20241204,152100,241317700,2365,2365,2365,2365,0
|
|
20241204,152000,241317700,2365,2365,2365,2365,0
|
|
20241204,151900,241317700,2365,2365,2365,2365,4
|
|
20241204,151800,241308240,2365,2360,2365,2360,110
|
|
20241204,151700,241048580,2365,2365,2365,2365,0
|
|
20241204,151600,241048580,2365,2365,2365,2365,2
|
|
20241204,151500,241043850,2360,2360,2360,2360,0
|
|
20241204,151400,241043850,2360,2360,2360,2360,0
|
|
20241204,151300,241043850,2360,2360,2360,2360,0
|
|
20241204,151200,241043850,2360,2360,2360,2360,0
|
|
20241204,151100,241043850,2360,2360,2360,2360,136
|
|
20241204,151000,240722890,2365,2365,2365,2365,0
|
|
20241204,150900,240722890,2365,2365,2365,2365,5
|
|
20241204,150800,240711065,2365,2365,2365,2365,0
|
|
20241204,150700,240711065,2365,2365,2365,2365,0
|
|
20241204,150600,240711065,2365,2365,2365,2365,0
|
|
20241204,150500,240711065,2365,2365,2365,2365,0
|
|
20241204,150400,240711065,2365,2365,2365,2365,5
|
|
20241204,150300,240699240,2370,2370,2370,2370,0
|
|
20241204,150200,240699240,2370,2370,2370,2370,0
|
|
20241204,150100,240699240,2370,2370,2370,2370,0
|
|
20241204,150000,240699240,2370,2370,2370,2370,1
|
|
20241204,145900,240696870,2370,2370,2370,2370,0
|
|
20241204,145800,240696870,2370,2370,2370,2370,0
|
|
20241204,145700,240696870,2370,2370,2370,2370,0
|
|
20241204,145600,240696870,2370,2370,2370,2370,0
|
|
20241204,145500,240696870,2370,2370,2370,2370,5
|
|
20241204,145400,240685020,2375,2375,2375,2375,1
|
|
20241204,145300,240682645,2370,2370,2370,2370,0
|
|
20241204,145200,240682645,2370,2370,2370,2370,365
|
|
20241204,145100,239817595,2370,2370,2370,2370,0
|
|
20241204,145000,239817595,2370,2370,2370,2370,0
|
|
20241204,144900,239817595,2370,2370,2370,2370,0
|
|
20241204,144800,239817595,2370,2370,2370,2370,0
|
|
20241204,144700,239817595,2370,2370,2370,2370,0
|
|
20241204,144600,239817595,2370,2370,2370,2370,0
|
|
20241204,144500,239817595,2370,2370,2370,2370,5
|
|
20241204,144400,239805745,2365,2365,2365,2365,0
|
|
20241204,144300,239805745,2365,2365,2365,2365,5
|
|
20241204,144200,239793920,2370,2370,2370,2370,0
|
|
20241204,144100,239793920,2370,2370,2370,2370,0
|
|
20241204,144000,239793920,2370,2370,2370,2370,0
|
|
20241204,143900,239793920,2370,2370,2370,2370,55
|
|
20241204,143800,239663570,2365,2365,2365,2365,0
|
|
20241204,143700,239663570,2365,2365,2365,2365,0
|
|
20241204,143600,239663570,2365,2365,2365,2365,0
|
|
20241204,143500,239663570,2365,2365,2365,2365,5
|
|
20241204,143400,239651745,2370,2370,2370,2370,0
|
|
20241204,143300,239651745,2370,2370,2370,2370,0
|
|
20241204,143200,239651745,2370,2370,2370,2370,0
|
|
20241204,143100,239651745,2370,2370,2370,2370,0
|
|
20241204,143000,239651745,2370,2370,2370,2370,0
|
|
20241204,142900,239651745,2370,2370,2370,2370,0
|
|
20241204,142800,239651745,2370,2370,2370,2370,0
|
|
20241204,142700,239651745,2370,2370,2370,2370,126
|
|
20241204,142600,239353125,2365,2365,2365,2365,0
|
|
20241204,142500,239353125,2365,2365,2365,2365,18
|
|
20241204,142400,239310555,2360,2360,2360,2360,1706
|
|
20241204,142300,235284395,2360,2360,2360,2360,172
|
|
20241204,142200,234878475,2360,2360,2360,2360,0
|
|
20241204,142100,234878475,2360,2355,2360,2355,177
|
|
20241204,142000,234460780,2355,2355,2355,2355,0
|
|
20241204,141900,234460780,2355,2355,2355,2355,64
|
|
20241204,141800,234310060,2345,2345,2345,2345,500
|
|
20241204,141700,233137560,2355,2350,2355,2345,3730
|
|
20241204,141600,224377830,2350,2350,2350,2350,0
|
|
20241204,141500,224377830,2350,2350,2350,2350,0
|
|
20241204,141400,224377830,2350,2350,2350,2350,172
|
|
20241204,141300,223973630,2355,2355,2355,2355,0
|
|
20241204,141200,223973630,2355,2355,2355,2355,172
|
|
20241204,141100,223568570,2355,2355,2355,2355,0
|
|
20241204,141000,223568570,2355,2355,2355,2355,172
|
|
20241204,140900,223163510,2345,2345,2345,2345,0
|
|
20241204,140800,223163510,2345,2360,2360,2345,1097
|
|
20241204,140700,220575790,2360,2360,2360,2360,4281
|
|
20241204,140600,210472630,2360,2360,2360,2360,0
|
|
20241204,140500,210472630,2360,2360,2360,2360,0
|
|
20241204,140400,210472630,2360,2360,2360,2360,2
|
|
20241204,140300,210467910,2360,2360,2360,2360,10
|
|
20241204,140200,210444310,2360,2360,2360,2360,0
|
|
20241204,140100,210444310,2360,2360,2360,2360,0
|
|
20241204,140000,210444310,2360,2360,2360,2360,0
|
|
20241204,135900,210444310,2360,2360,2360,2360,5
|
|
20241204,135800,210432510,2360,2360,2360,2360,5
|
|
20241204,135700,210420710,2360,2365,2365,2360,63
|
|
20241204,135600,210272010,2360,2360,2360,2360,0
|
|
20241204,135500,210272010,2360,2360,2360,2360,2402
|
|
20241204,135400,204603290,2360,2360,2360,2360,5
|
|
20241204,135300,204591490,2360,2360,2360,2360,0
|
|
20241204,135200,204591490,2360,2360,2360,2360,2
|
|
20241204,135100,204586770,2360,2360,2360,2360,2
|
|
20241204,135000,204582050,2360,2360,2360,2360,59
|
|
20241204,134900,204442810,2370,2370,2370,2370,1
|
|
20241204,134800,204440440,2350,2365,2365,2310,21806
|
|
20241204,134700,153216560,2365,2365,2365,2365,0
|
|
20241204,134600,153216560,2365,2365,2365,2365,3
|
|
20241204,134500,153209465,2370,2370,2370,2370,0
|
|
20241204,134400,153209465,2370,2370,2370,2370,0
|
|
20241204,134300,153209465,2370,2370,2370,2370,0
|
|
20241204,134200,153209465,2370,2370,2370,2370,0
|
|
20241204,134100,153209465,2370,2370,2370,2370,200
|
|
20241204,134000,152735465,2365,2365,2365,2365,64
|
|
20241204,133900,152584105,2365,2365,2365,2365,0
|
|
20241204,133800,152584105,2365,2365,2365,2365,0
|
|
20241204,133700,152584105,2365,2360,2365,2360,145
|
|
20241204,133600,152241430,2360,2360,2360,2360,0
|
|
20241204,133500,152241430,2360,2360,2360,2360,0
|
|
20241204,133400,152241430,2360,2360,2360,2360,0
|
|
20241204,133300,152241430,2360,2360,2360,2360,8
|
|
20241204,133200,152222550,2360,2360,2360,2360,0
|
|
20241204,133100,152222550,2360,2360,2360,2360,1000
|
|
20241204,133000,149862550,2360,2360,2360,2360,0
|
|
20241204,132900,149862550,2360,2360,2360,2360,0
|
|
20241204,132800,149862550,2360,2360,2360,2360,0
|
|
20241204,132700,149862550,2360,2360,2360,2360,0
|
|
20241204,132600,149862550,2360,2360,2360,2360,113
|
|
20241204,132500,149595870,2365,2365,2365,2365,0
|
|
20241204,132400,149595870,2365,2365,2365,2365,0
|
|
20241204,132300,149595870,2365,2365,2365,2365,20
|
|
20241204,132200,149548570,2365,2365,2365,2365,0
|
|
20241204,132100,149548570,2365,2365,2365,2365,0
|
|
20241204,132000,149548570,2365,2365,2365,2365,0
|
|
20241204,131900,149548570,2365,2365,2365,2365,0
|
|
20241204,131800,149548570,2365,2365,2365,2365,215
|
|
20241204,131700,149040095,2360,2360,2360,2360,0
|
|
20241204,131600,149040095,2360,2360,2360,2360,0
|
|
20241204,131500,149040095,2360,2355,2360,2355,835
|
|
20241204,131400,147069820,2355,2355,2355,2355,0
|
|
20241204,131300,147069820,2355,2355,2355,2355,172
|
|
20241204,131200,146664760,2355,2355,2355,2355,1115
|
|
20241204,131100,144038935,2355,2355,2355,2355,172
|
|
20241204,131000,143633875,2355,2355,2355,2355,0
|
|
20241204,130900,143633875,2355,2355,2355,2355,0
|
|
20241204,130800,143633875,2355,2355,2355,2355,172
|
|
20241204,130700,143228815,2355,2355,2355,2355,0
|
|
20241204,130600,143228815,2355,2355,2355,2355,172
|
|
20241204,130500,142823755,2355,2355,2355,2355,0
|
|
20241204,130400,142823755,2355,2355,2355,2355,172
|
|
20241204,130300,142418695,2350,2350,2350,2350,0
|
|
20241204,130200,142418695,2350,2350,2350,2350,100
|
|
20241204,130100,142183695,2345,2345,2345,2345,0
|
|
20241204,130000,142183695,2345,2345,2345,2345,0
|
|
20241204,125900,142183695,2345,2345,2345,2345,171
|
|
20241204,125800,141782700,2330,2330,2330,2330,70
|
|
20241204,125700,141619600,2345,2345,2345,2345,0
|
|
20241204,125600,141619600,2345,2345,2345,2345,0
|
|
20241204,125500,141619600,2345,2345,2345,2345,0
|
|
20241204,125400,141619600,2345,2345,2345,2340,4960
|
|
20241204,125300,129988425,2350,2350,2350,2350,0
|
|
20241204,125200,129988425,2350,2350,2350,2350,0
|
|
20241204,125100,129988425,2350,2350,2350,2350,0
|
|
20241204,125000,129988425,2350,2350,2350,2350,0
|
|
20241204,124900,129988425,2350,2350,2350,2350,0
|
|
20241204,124800,129988425,2350,2350,2350,2350,1
|
|
20241204,124700,129986075,2350,2350,2350,2350,0
|
|
20241204,124600,129986075,2350,2350,2350,2350,2
|
|
20241204,124500,129981375,2345,2345,2345,2345,100
|
|
20241204,124400,129746875,2345,2345,2345,2345,100
|
|
20241204,124300,129512375,2345,2345,2345,2345,0
|
|
20241204,124200,129512375,2345,2345,2345,2345,0
|
|
20241204,124100,129512375,2345,2345,2345,2345,0
|
|
20241204,124000,129512375,2345,2345,2345,2345,0
|
|
20241204,123900,129512375,2345,2345,2345,2345,0
|
|
20241204,123800,129512375,2345,2345,2345,2345,0
|
|
20241204,123700,129512375,2345,2345,2345,2345,0
|
|
20241204,123600,129512375,2345,2345,2345,2345,0
|
|
20241204,123500,129512375,2345,2345,2345,2345,0
|
|
20241204,123400,129512375,2345,2345,2345,2345,45
|
|
20241204,123300,129406850,2345,2345,2345,2345,0
|
|
20241204,123200,129406850,2345,2345,2345,2345,0
|
|
20241204,123100,129406850,2345,2345,2345,2345,109
|
|
20241204,123000,129151245,2350,2350,2350,2350,36
|
|
20241204,122900,129066645,2350,2350,2350,2350,0
|
|
20241204,122800,129066645,2350,2350,2350,2350,0
|
|
20241204,122700,129066645,2350,2350,2350,2350,0
|
|
20241204,122600,129066645,2350,2350,2350,2350,0
|
|
20241204,122500,129066645,2350,2350,2350,2350,0
|
|
20241204,122400,129066645,2350,2350,2350,2350,0
|
|
20241204,122300,129066645,2350,2350,2350,2350,0
|
|
20241204,122200,129066645,2350,2350,2350,2350,679
|
|
20241204,122100,127470995,2335,2350,2350,2335,1300
|
|
20241204,122000,124430995,2350,2350,2350,2350,0
|
|
20241204,121900,124430995,2350,2350,2350,2350,0
|
|
20241204,121800,124430995,2350,2350,2350,2350,0
|
|
20241204,121700,124430995,2350,2350,2350,2350,0
|
|
20241204,121600,124430995,2350,2350,2350,2350,0
|
|
20241204,121500,124430995,2350,2350,2350,2350,0
|
|
20241204,121400,124430995,2350,2350,2350,2350,0
|
|
20241204,121300,124430995,2350,2350,2350,2350,0
|
|
20241204,121200,124430995,2350,2350,2350,2350,0
|
|
20241204,121100,124430995,2350,2350,2350,2350,0
|
|
20241204,121000,124430995,2350,2350,2350,2350,0
|
|
20241204,120900,124430995,2350,2350,2350,2350,0
|
|
20241204,120800,124430995,2350,2350,2350,2350,0
|
|
20241204,120700,124430995,2350,2350,2350,2350,0
|
|
20241204,120600,124430995,2350,2350,2350,2350,0
|
|
20241204,120500,124430995,2350,2350,2350,2350,10
|
|
20241204,120400,124407495,2350,2350,2350,2350,0
|
|
20241204,120300,124407495,2350,2350,2350,2350,7
|
|
20241204,120200,124391045,2350,2350,2350,2350,0
|
|
20241204,120100,124391045,2350,2350,2350,2350,4
|
|
20241204,120000,124381645,2350,2350,2350,2350,0
|
|
20241204,115900,124381645,2350,2350,2350,2350,0
|
|
20241204,115800,124381645,2350,2350,2350,2350,0
|
|
20241204,115700,124381645,2350,2350,2350,2350,0
|
|
20241204,115600,124381645,2350,2350,2350,2350,0
|
|
20241204,115500,124381645,2350,2350,2350,2350,0
|
|
20241204,115400,124381645,2350,2350,2350,2350,0
|
|
20241204,115300,124381645,2350,2350,2350,2350,0
|
|
20241204,115200,124381645,2350,2350,2350,2350,0
|
|
20241204,115100,124381645,2350,2350,2350,2350,29
|
|
20241204,115000,124313495,2340,2340,2340,2340,0
|
|
20241204,114900,124313495,2340,2340,2340,2340,0
|
|
20241204,114800,124313495,2340,2340,2340,2340,35
|
|
20241204,114700,124231595,2340,2340,2340,2340,0
|
|
20241204,114600,124231595,2340,2340,2340,2340,0
|
|
20241204,114500,124231595,2340,2340,2340,2340,648
|
|
20241204,114400,122715275,2340,2345,2345,2340,19317
|
|
20241204,114300,77512265,2350,2350,2350,2350,0
|
|
20241204,114200,77512265,2350,2350,2350,2350,0
|
|
20241204,114100,77512265,2350,2350,2350,2350,332
|
|
20241204,114000,76732065,2350,2350,2350,2350,0
|
|
20241204,113900,76732065,2350,2350,2350,2350,0
|
|
20241204,113800,76732065,2350,2350,2350,2350,200
|
|
20241204,113700,76262065,2355,2355,2355,2355,0
|
|
20241204,113600,76262065,2355,2355,2355,2355,0
|
|
20241204,113500,76262065,2355,2355,2355,2355,0
|
|
20241204,113400,76262065,2355,2355,2355,2355,0
|
|
20241204,113300,76262065,2355,2355,2355,2355,0
|
|
20241204,113200,76262065,2355,2355,2355,2355,16
|
|
20241204,113100,76224385,2355,2355,2355,2355,1
|
|
20241204,113000,76222030,2355,2355,2355,2355,0
|
|
20241204,112900,76222030,2355,2355,2355,2355,0
|
|
20241204,112800,76222030,2355,2355,2355,2355,1
|
|
20241204,112700,76219675,2355,2355,2355,2355,0
|
|
20241204,112600,76219675,2355,2355,2355,2355,1
|
|
20241204,112500,76217320,2355,2355,2355,2355,0
|
|
20241204,112400,76217320,2355,2355,2355,2355,0
|
|
20241204,112300,76217320,2355,2355,2355,2355,207
|
|
20241204,112200,75729835,2355,2355,2355,2355,67
|
|
20241204,112100,75572050,2350,2350,2350,2350,0
|
|
20241204,112000,75572050,2350,2350,2350,2350,0
|
|
20241204,111900,75572050,2350,2350,2350,2350,0
|
|
20241204,111800,75572050,2350,2350,2350,2350,0
|
|
20241204,111700,75572050,2350,2350,2350,2350,0
|
|
20241204,111600,75572050,2350,2350,2350,2350,0
|
|
20241204,111500,75572050,2350,2350,2350,2350,0
|
|
20241204,111400,75572050,2350,2350,2350,2350,1
|
|
20241204,111300,75569700,2350,2350,2350,2350,160
|
|
20241204,111200,75193700,2345,2345,2345,2345,0
|
|
20241204,111100,75193700,2345,2345,2345,2345,0
|
|
20241204,111000,75193700,2345,2345,2345,2345,0
|
|
20241204,110900,75193700,2345,2345,2345,2345,0
|
|
20241204,110800,75193700,2345,2345,2345,2345,0
|
|
20241204,110700,75193700,2345,2345,2345,2345,0
|
|
20241204,110600,75193700,2345,2345,2345,2345,0
|
|
20241204,110500,75193700,2345,2345,2345,2345,6
|
|
20241204,110400,75179630,2345,2345,2345,2345,0
|
|
20241204,110300,75179630,2345,2345,2345,2345,0
|
|
20241204,110200,75179630,2345,2345,2345,2345,0
|
|
20241204,110100,75179630,2345,2345,2345,2345,121
|
|
20241204,110000,74895885,2345,2345,2345,2345,0
|
|
20241204,105900,74895885,2345,2345,2345,2345,0
|
|
20241204,105800,74895885,2345,2345,2345,2345,2
|
|
20241204,105700,74891195,2340,2340,2340,2340,0
|
|
20241204,105600,74891195,2340,2340,2340,2340,110
|
|
20241204,105500,74633795,2345,2345,2345,2345,5
|
|
20241204,105400,74622070,2345,2345,2345,2345,0
|
|
20241204,105300,74622070,2345,2345,2345,2345,0
|
|
20241204,105200,74622070,2345,2345,2345,2345,0
|
|
20241204,105100,74622070,2345,2345,2345,2345,0
|
|
20241204,105000,74622070,2345,2345,2345,2345,96
|
|
20241204,104900,74396950,2340,2340,2340,2340,1
|
|
20241204,104800,74394610,2340,2340,2340,2340,0
|
|
20241204,104700,74394610,2340,2340,2340,2340,0
|
|
20241204,104600,74394610,2340,2340,2340,2340,0
|
|
20241204,104500,74394610,2340,2340,2340,2340,30
|
|
20241204,104400,74324410,2345,2345,2345,2345,658
|
|
20241204,104300,72781400,2345,2345,2345,2345,86
|
|
20241204,104200,72579730,2335,2335,2335,2335,0
|
|
20241204,104100,72579730,2335,2335,2335,2335,0
|
|
20241204,104000,72579730,2335,2335,2335,2335,0
|
|
20241204,103900,72579730,2335,2335,2335,2335,0
|
|
20241204,103800,72579730,2335,2335,2335,2335,787
|
|
20241204,103700,70742085,2320,2320,2320,2320,0
|
|
20241204,103600,70742085,2320,2320,2320,2320,0
|
|
20241204,103500,70742085,2320,2320,2320,2320,0
|
|
20241204,103400,70742085,2320,2320,2320,2320,0
|
|
20241204,103300,70742085,2320,2320,2320,2320,0
|
|
20241204,103200,70742085,2320,2320,2320,2320,0
|
|
20241204,103100,70742085,2320,2320,2320,2320,0
|
|
20241204,103000,70742085,2320,2320,2320,2320,0
|
|
20241204,102900,70742085,2320,2320,2320,2320,0
|
|
20241204,102800,70742085,2320,2320,2320,2320,0
|
|
20241204,102700,70742085,2320,2320,2320,2320,0
|
|
20241204,102600,70742085,2320,2320,2320,2320,0
|
|
20241204,102500,70742085,2320,2320,2320,2320,2700
|
|
20241204,102400,64478085,2320,2320,2320,2320,0
|
|
20241204,102300,64478085,2320,2320,2320,2320,0
|
|
20241204,102200,64478085,2320,2320,2320,2320,300
|
|
20241204,102100,63782085,2315,2335,2335,2315,1000
|
|
20241204,102000,61456435,2330,2330,2330,2330,0
|
|
20241204,101900,61456435,2330,2330,2330,2330,0
|
|
20241204,101800,61456435,2330,2330,2330,2330,0
|
|
20241204,101700,61456435,2330,2330,2330,2330,0
|
|
20241204,101600,61456435,2330,2330,2330,2330,70
|
|
20241204,101500,61293335,2335,2335,2335,2335,0
|
|
20241204,101400,61293335,2335,2335,2335,2335,0
|
|
20241204,101300,61293335,2335,2335,2335,2335,0
|
|
20241204,101200,61293335,2335,2335,2335,2335,0
|
|
20241204,101100,61293335,2335,2335,2335,2335,200
|
|
20241204,101000,60826335,2335,2335,2335,2335,497
|
|
20241204,100900,59665840,2320,2320,2320,2320,0
|
|
20241204,100800,59665840,2320,2320,2320,2320,1
|
|
20241204,100700,59663520,2330,2330,2330,2330,0
|
|
20241204,100600,59663520,2330,2330,2330,2330,1999
|
|
20241204,100500,55005850,2330,2325,2330,2325,106
|
|
20241204,100400,54759395,2325,2325,2325,2325,0
|
|
20241204,100300,54759395,2325,2325,2325,2325,1
|
|
20241204,100200,54757070,2320,2320,2320,2320,0
|
|
20241204,100100,54757070,2320,2320,2320,2320,0
|
|
20241204,100000,54757070,2320,2320,2320,2320,295
|
|
20241204,095900,54072670,2315,2315,2315,2315,0
|
|
20241204,095800,54072670,2315,2320,2320,2315,2000
|
|
20241204,095700,49439390,2320,2320,2320,2320,0
|
|
20241204,095600,49439390,2320,2320,2320,2320,0
|
|
20241204,095500,49439390,2320,2320,2320,2320,0
|
|
20241204,095400,49439390,2320,2320,2320,2320,0
|
|
20241204,095300,49439390,2320,2320,2320,2320,0
|
|
20241204,095200,49439390,2320,2320,2320,2320,0
|
|
20241204,095100,49439390,2320,2320,2320,2320,200
|
|
20241204,095000,48975390,2335,2335,2335,2335,0
|
|
20241204,094900,48975390,2335,2335,2335,2335,0
|
|
20241204,094800,48975390,2335,2335,2335,2335,0
|
|
20241204,094700,48975390,2335,2335,2335,2335,0
|
|
20241204,094600,48975390,2335,2335,2335,2335,0
|
|
20241204,094500,48975390,2335,2335,2335,2335,0
|
|
20241204,094400,48975390,2335,2335,2335,2335,0
|
|
20241204,094300,48975390,2335,2335,2335,2335,2
|
|
20241204,094200,48970720,2315,2315,2315,2315,0
|
|
20241204,094100,48970720,2315,2330,2330,2315,5644
|
|
20241204,094000,35889875,2340,2340,2340,2340,2
|
|
20241204,093900,35885195,2330,2330,2330,2330,0
|
|
20241204,093800,35885195,2330,2330,2330,2330,0
|
|
20241204,093700,35885195,2330,2340,2340,2320,3296
|
|
20241204,093600,28224185,2350,2350,2350,2350,0
|
|
20241204,093500,28224185,2350,2350,2350,2350,649
|
|
20241204,093400,26699035,2345,2345,2345,2345,0
|
|
20241204,093300,26699035,2345,2345,2345,2345,0
|
|
20241204,093200,26699035,2345,2340,2345,2340,201
|
|
20241204,093100,26227935,2340,2330,2340,2330,101
|
|
20241204,093000,25992345,2330,2330,2330,2330,34
|
|
20241204,092900,25913125,2330,2330,2330,2330,5
|
|
20241204,092800,25901475,2330,2330,2330,2330,5
|
|
20241204,092700,25889825,2330,2330,2330,2330,100
|
|
20241204,092600,25656825,2330,2330,2330,2330,0
|
|
20241204,092500,25656825,2330,2330,2330,2330,0
|
|
20241204,092400,25656825,2330,2330,2330,2330,47
|
|
20241204,092300,25547315,2325,2320,2325,2320,1273
|
|
20241204,092200,22587815,2325,2325,2325,2325,0
|
|
20241204,092100,22587815,2325,2325,2325,2325,10
|
|
20241204,092000,22564565,2320,2320,2320,2320,2441
|
|
20241204,091900,16901445,2325,2325,2325,2325,0
|
|
20241204,091800,16901445,2325,2320,2325,2320,890
|
|
20241204,091700,14832275,2325,2325,2325,2325,16
|
|
20241204,091600,14795075,2330,2330,2330,2330,0
|
|
20241204,091500,14795075,2330,2330,2330,2330,5
|
|
20241204,091400,14783425,2325,2325,2325,2325,50
|
|
20241204,091300,14667175,2325,2325,2325,2325,0
|
|
20241204,091200,14667175,2325,2325,2325,2325,0
|
|
20241204,091100,14667175,2325,2325,2325,2325,0
|
|
20241204,091000,14667175,2325,2325,2325,2325,0
|
|
20241204,090900,14667175,2325,2325,2325,2325,0
|
|
20241204,090800,14667175,2325,2325,2325,2325,11
|
|
20241204,090700,14641600,2320,2325,2335,2320,4881
|
|
20241204,090600,3244800,2320,2310,2320,2305,494
|
|
20241204,090500,2105445,2305,2310,2310,2305,150
|
|
20241204,090400,1759670,2305,2305,2305,2305,117
|
|
20241204,090300,1489985,2305,2305,2305,2305,35
|
|
20241204,090200,1409310,2305,2305,2305,2305,12
|
|
20241204,090100,1381650,2265,2265,2265,2265,0
|
|
20241204,090000,1381650,2265,2265,2265,2265,610
|