622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191900,192021215,2425,2425,2425,2425,1600
|
|
20241111,191800,192021215,2425,2425,2425,2425,0
|
|
20241111,191700,192021215,2425,2425,2425,2425,0
|
|
20241111,191600,192021215,2425,2425,2425,2425,0
|
|
20241111,191500,192021215,2425,2425,2425,2425,0
|
|
20241111,191400,192021215,2425,2425,2425,2425,0
|
|
20241111,191300,192021215,2425,2425,2425,2425,0
|
|
20241111,191200,192021215,2425,2425,2425,2425,0
|
|
20241111,191100,192021215,2425,2425,2425,2425,0
|
|
20241111,191000,192021215,2425,2425,2425,2425,0
|
|
20241111,190900,192021215,2425,2425,2425,2425,0
|
|
20241111,190800,192021215,2425,2425,2425,2425,0
|
|
20241111,190700,192021215,2425,2425,2425,2425,0
|
|
20241111,190600,192021215,2425,2425,2425,2425,0
|
|
20241111,190500,192021215,2425,2425,2425,2425,0
|
|
20241111,190400,192021215,2425,2425,2425,2425,0
|
|
20241111,190300,192021215,2425,2425,2425,2425,0
|
|
20241111,190200,192021215,2425,2425,2425,2425,0
|
|
20241111,190100,192021215,2425,2425,2425,2425,0
|
|
20241111,190000,192021215,2425,2425,2425,2425,0
|
|
20241111,185900,192021215,2425,2425,2425,2425,0
|
|
20241111,185800,192021215,2425,2425,2425,2425,0
|
|
20241111,185700,192021215,2425,2425,2425,2425,0
|
|
20241111,185600,192021215,2425,2425,2425,2425,0
|
|
20241111,185500,192021215,2425,2425,2425,2425,0
|
|
20241111,185400,192021215,2425,2425,2425,2425,0
|
|
20241111,185300,192021215,2425,2425,2425,2425,0
|
|
20241111,185200,192021215,2425,2425,2425,2425,0
|
|
20241111,185100,192021215,2425,2425,2425,2425,0
|
|
20241111,185000,192021215,2425,2425,2425,2425,0
|
|
20241111,184900,192021215,2425,2425,2425,2425,1600
|
|
20241111,184800,192021215,2425,2425,2425,2425,0
|
|
20241111,184700,192021215,2425,2425,2425,2425,0
|
|
20241111,184600,192021215,2425,2425,2425,2425,0
|
|
20241111,184500,192021215,2425,2425,2425,2425,0
|
|
20241111,184400,192021215,2425,2425,2425,2425,0
|
|
20241111,184300,192021215,2425,2425,2425,2425,0
|
|
20241111,184200,192021215,2425,2425,2425,2425,0
|
|
20241111,184100,192021215,2425,2425,2425,2425,0
|
|
20241111,184000,192021215,2425,2425,2425,2425,0
|
|
20241111,183900,192021215,2425,2425,2425,2425,0
|
|
20241111,183800,192021215,2425,2425,2425,2425,0
|
|
20241111,183700,192021215,2425,2425,2425,2425,0
|
|
20241111,183600,192021215,2425,2425,2425,2425,0
|
|
20241111,183500,192021215,2425,2425,2425,2425,0
|
|
20241111,183400,192021215,2425,2425,2425,2425,0
|
|
20241111,183300,192021215,2425,2425,2425,2425,0
|
|
20241111,183200,192021215,2425,2425,2425,2425,0
|
|
20241111,183100,192021215,2425,2425,2425,2425,0
|
|
20241111,183000,192021215,2425,2425,2425,2425,0
|
|
20241111,182900,192021215,2425,2425,2425,2425,0
|
|
20241111,182800,192021215,2425,2425,2425,2425,0
|
|
20241111,182700,192021215,2425,2425,2425,2425,0
|
|
20241111,182600,192021215,2425,2425,2425,2425,0
|
|
20241111,182500,192021215,2425,2425,2425,2425,0
|
|
20241111,182400,192021215,2425,2425,2425,2425,0
|
|
20241111,182300,192021215,2425,2425,2425,2425,0
|
|
20241111,182200,192021215,2425,2425,2425,2425,0
|
|
20241111,182100,192021215,2425,2425,2425,2425,0
|
|
20241111,182000,192021215,2425,2425,2425,2425,0
|
|
20241111,181900,192021215,2425,2425,2425,2425,1600
|
|
20241111,181800,192021215,2425,2425,2425,2425,0
|
|
20241111,181700,192021215,2425,2425,2425,2425,0
|
|
20241111,181600,192021215,2425,2425,2425,2425,0
|
|
20241111,181500,192021215,2425,2425,2425,2425,0
|
|
20241111,181400,192021215,2425,2425,2425,2425,0
|
|
20241111,181300,192021215,2425,2425,2425,2425,0
|
|
20241111,181200,192021215,2425,2425,2425,2425,0
|
|
20241111,181100,192021215,2425,2425,2425,2425,0
|
|
20241111,181000,192021215,2425,2425,2425,2425,0
|
|
20241111,180900,192021215,2425,2425,2425,2425,0
|
|
20241111,180800,192021215,2425,2425,2425,2425,0
|
|
20241111,180700,192021215,2425,2425,2425,2425,0
|
|
20241111,180600,192021215,2425,2425,2425,2425,0
|
|
20241111,180500,192021215,2425,2425,2425,2425,0
|
|
20241111,180400,192021215,2425,2425,2425,2425,0
|
|
20241111,180300,192021215,2425,2425,2425,2425,0
|
|
20241111,180200,192021215,2425,2425,2425,2425,0
|
|
20241111,180100,192021215,2425,2425,2425,2425,0
|
|
20241111,180000,192021215,2425,2425,2425,2425,0
|
|
20241111,175900,192021215,2425,2425,2425,2425,0
|
|
20241111,175800,192021215,2425,2425,2425,2425,0
|
|
20241111,175700,192021215,2425,2425,2425,2425,0
|
|
20241111,175600,192021215,2425,2425,2425,2425,0
|
|
20241111,175500,192021215,2425,2425,2425,2425,0
|
|
20241111,175400,192021215,2425,2425,2425,2425,0
|
|
20241111,175300,192021215,2425,2425,2425,2425,0
|
|
20241111,175200,192021215,2425,2425,2425,2425,0
|
|
20241111,175100,192021215,2425,2425,2425,2425,0
|
|
20241111,175000,192021215,2425,2425,2425,2425,0
|
|
20241111,174900,192021215,2425,2425,2425,2425,1600
|
|
20241111,174800,192021215,2425,2425,2425,2425,0
|
|
20241111,174700,192021215,2425,2425,2425,2425,0
|
|
20241111,174600,192021215,2425,2425,2425,2425,0
|
|
20241111,174500,192021215,2425,2425,2425,2425,0
|
|
20241111,174400,192021215,2425,2425,2425,2425,0
|
|
20241111,174300,192021215,2425,2425,2425,2425,0
|
|
20241111,174200,192021215,2425,2425,2425,2425,0
|
|
20241111,174100,192021215,2425,2425,2425,2425,0
|
|
20241111,174000,192021215,2425,2425,2425,2425,0
|
|
20241111,173900,192021215,2425,2425,2425,2425,0
|
|
20241111,173800,192021215,2425,2425,2425,2425,0
|
|
20241111,173700,192021215,2425,2425,2425,2425,0
|
|
20241111,173600,192021215,2425,2425,2425,2425,0
|
|
20241111,173500,192021215,2425,2425,2425,2425,0
|
|
20241111,173400,192021215,2425,2425,2425,2425,0
|
|
20241111,173300,192021215,2425,2425,2425,2425,0
|
|
20241111,173200,192021215,2425,2425,2425,2425,0
|
|
20241111,173100,192021215,2425,2425,2425,2425,0
|
|
20241111,173000,192021215,2425,2425,2425,2425,0
|
|
20241111,172900,192021215,2425,2425,2425,2425,0
|
|
20241111,172800,192021215,2425,2425,2425,2425,0
|
|
20241111,172700,192021215,2425,2425,2425,2425,0
|
|
20241111,172600,192021215,2425,2425,2425,2425,0
|
|
20241111,172500,192021215,2425,2425,2425,2425,0
|
|
20241111,172400,192021215,2425,2425,2425,2425,0
|
|
20241111,172300,192021215,2425,2425,2425,2425,0
|
|
20241111,172200,192021215,2425,2425,2425,2425,0
|
|
20241111,172100,192021215,2425,2425,2425,2425,0
|
|
20241111,172000,192021215,2425,2425,2425,2425,0
|
|
20241111,171900,192021215,2425,2425,2425,2425,1600
|
|
20241111,171800,192021215,2425,2425,2425,2425,0
|
|
20241111,171700,192021215,2425,2425,2425,2425,0
|
|
20241111,171600,192021215,2425,2425,2425,2425,0
|
|
20241111,171500,192021215,2425,2425,2425,2425,0
|
|
20241111,171400,192021215,2425,2425,2425,2425,0
|
|
20241111,171300,192021215,2425,2425,2425,2425,0
|
|
20241111,171200,192021215,2425,2425,2425,2425,0
|
|
20241111,171100,192021215,2425,2425,2425,2425,0
|
|
20241111,171000,192021215,2425,2425,2425,2425,0
|
|
20241111,170900,192021215,2425,2425,2425,2425,0
|
|
20241111,170800,192021215,2425,2425,2425,2425,0
|
|
20241111,170700,192021215,2425,2425,2425,2425,0
|
|
20241111,170600,192021215,2425,2425,2425,2425,0
|
|
20241111,170500,192021215,2425,2425,2425,2425,0
|
|
20241111,170400,192021215,2425,2425,2425,2425,0
|
|
20241111,170300,192021215,2425,2425,2425,2425,0
|
|
20241111,170200,192021215,2425,2425,2425,2425,0
|
|
20241111,170100,192021215,2425,2425,2425,2425,0
|
|
20241111,170000,192021215,2425,2425,2425,2425,0
|
|
20241111,165900,192021215,2425,2425,2425,2425,0
|
|
20241111,165800,192021215,2425,2425,2425,2425,0
|
|
20241111,165700,192021215,2425,2425,2425,2425,0
|
|
20241111,165600,192021215,2425,2425,2425,2425,0
|
|
20241111,165500,192021215,2425,2425,2425,2425,0
|
|
20241111,165400,192021215,2425,2425,2425,2425,0
|
|
20241111,165300,192021215,2425,2425,2425,2425,0
|
|
20241111,165200,192021215,2425,2425,2425,2425,0
|
|
20241111,165100,192021215,2425,2425,2425,2425,0
|
|
20241111,165000,192021215,2425,2425,2425,2425,0
|
|
20241111,164900,192021215,2425,2425,2425,2425,1600
|
|
20241111,164800,192021215,2425,2425,2425,2425,0
|
|
20241111,164700,192021215,2425,2425,2425,2425,0
|
|
20241111,164600,192021215,2425,2425,2425,2425,0
|
|
20241111,164500,192021215,2425,2425,2425,2425,0
|
|
20241111,164400,192021215,2425,2425,2425,2425,0
|
|
20241111,164300,192021215,2425,2425,2425,2425,0
|
|
20241111,164200,192021215,2425,2425,2425,2425,0
|
|
20241111,164100,192021215,2425,2425,2425,2425,0
|
|
20241111,164000,192021215,2425,2425,2425,2425,0
|
|
20241111,163900,192021215,2425,2425,2425,2425,0
|
|
20241111,163800,192021215,2425,2425,2425,2425,0
|
|
20241111,163700,192021215,2425,2425,2425,2425,0
|
|
20241111,163600,192021215,2425,2425,2425,2425,0
|
|
20241111,163500,192021215,2425,2425,2425,2425,0
|
|
20241111,163400,192021215,2425,2425,2425,2425,0
|
|
20241111,163300,192021215,2425,2425,2425,2425,0
|
|
20241111,163200,192021215,2425,2425,2425,2425,0
|
|
20241111,163100,192021215,2425,2425,2425,2425,0
|
|
20241111,163000,192021215,2425,2425,2425,2425,0
|
|
20241111,162900,192021215,2425,2425,2425,2425,0
|
|
20241111,162800,192021215,2425,2425,2425,2425,0
|
|
20241111,162700,192021215,2425,2425,2425,2425,0
|
|
20241111,162600,192021215,2425,2425,2425,2425,0
|
|
20241111,162500,192021215,2425,2425,2425,2425,0
|
|
20241111,162400,192021215,2425,2425,2425,2425,0
|
|
20241111,162300,192021215,2425,2425,2425,2425,0
|
|
20241111,162200,192021215,2425,2425,2425,2425,0
|
|
20241111,162100,192021215,2425,2425,2425,2425,0
|
|
20241111,162000,192021215,2425,2425,2425,2425,0
|
|
20241111,161900,192021215,2425,2425,2425,2425,1600
|
|
20241111,161800,192021215,2425,2425,2425,2425,0
|
|
20241111,161700,192021215,2425,2425,2425,2425,0
|
|
20241111,161600,192021215,2425,2425,2425,2425,0
|
|
20241111,161500,192021215,2425,2425,2425,2425,0
|
|
20241111,161400,192021215,2425,2425,2425,2425,0
|
|
20241111,161300,192021215,2425,2425,2425,2425,0
|
|
20241111,161200,192021215,2425,2425,2425,2425,0
|
|
20241111,161100,192021215,2425,2425,2425,2425,0
|
|
20241111,161000,192021215,2425,2425,2425,2425,0
|
|
20241111,160900,192021215,2425,2425,2425,2425,0
|
|
20241111,160800,192021215,2425,2425,2425,2425,0
|
|
20241111,160700,192021215,2425,2425,2425,2425,0
|
|
20241111,160600,192021215,2425,2425,2425,2425,0
|
|
20241111,160500,192021215,2425,2425,2425,2425,0
|
|
20241111,160400,192021215,2425,2425,2425,2425,0
|
|
20241111,160300,192021215,2425,2425,2425,2425,0
|
|
20241111,160200,192021215,2425,2425,2425,2425,0
|
|
20241111,160100,192021215,2425,2425,2425,2425,0
|
|
20241111,160000,192021215,2425,2425,2425,2425,0
|
|
20241111,155900,192021215,2425,2425,2425,2425,0
|
|
20241111,155800,192021215,2425,2425,2425,2425,0
|
|
20241111,155700,192021215,2425,2425,2425,2425,0
|
|
20241111,155600,192021215,2425,2425,2425,2425,0
|
|
20241111,155500,192021215,2425,2425,2425,2425,0
|
|
20241111,155400,192021215,2425,2425,2425,2425,0
|
|
20241111,155300,192021215,2425,2425,2425,2425,0
|
|
20241111,155200,192021215,2425,2425,2425,2425,0
|
|
20241111,155100,192021215,2425,2425,2425,2425,0
|
|
20241111,155000,192021215,2425,2425,2425,2425,0
|
|
20241111,154900,192021215,2425,2425,2425,2425,1600
|
|
20241111,154800,192021215,2425,2425,2425,2425,0
|
|
20241111,154700,192021215,2425,2425,2425,2425,0
|
|
20241111,154600,192021215,2425,2425,2425,2425,0
|
|
20241111,154500,192021215,2425,2425,2425,2425,0
|
|
20241111,154400,192021215,2425,2425,2425,2425,0
|
|
20241111,154300,192021215,2425,2425,2425,2425,0
|
|
20241111,154200,192021215,2425,2425,2425,2425,0
|
|
20241111,154100,192021215,2425,2425,2425,2425,0
|
|
20241111,154000,192021215,2425,2425,2425,2425,0
|
|
20241111,153900,192021215,2425,2425,2425,2425,0
|
|
20241111,153800,192021215,2425,2425,2425,2425,0
|
|
20241111,153700,192021215,2425,2425,2425,2425,0
|
|
20241111,153600,192021215,2425,2425,2425,2425,0
|
|
20241111,153500,192021215,2425,2425,2425,2425,0
|
|
20241111,153400,192021215,2425,2425,2425,2425,0
|
|
20241111,153300,192021215,2425,2425,2425,2425,0
|
|
20241111,153200,192021215,2425,2425,2425,2425,0
|
|
20241111,153100,192021215,2425,2425,2425,2425,0
|
|
20241111,153000,192021215,2425,2425,2425,2425,1600
|
|
20241111,152900,188141215,2455,2455,2455,2455,0
|
|
20241111,152800,188141215,2455,2455,2455,2455,0
|
|
20241111,152700,188141215,2455,2455,2455,2455,0
|
|
20241111,152600,188141215,2455,2455,2455,2455,0
|
|
20241111,152500,188141215,2455,2455,2455,2455,0
|
|
20241111,152400,188141215,2455,2455,2455,2455,0
|
|
20241111,152300,188141215,2455,2455,2455,2455,0
|
|
20241111,152200,188141215,2455,2455,2455,2455,0
|
|
20241111,152100,188141215,2455,2455,2455,2455,0
|
|
20241111,152000,188141215,2455,2455,2455,2455,0
|
|
20241111,151900,188141215,2455,2455,2455,2455,0
|
|
20241111,151800,188141215,2455,2455,2455,2455,0
|
|
20241111,151700,188141215,2455,2445,2455,2435,260
|
|
20241111,151600,187506740,2455,2455,2455,2455,0
|
|
20241111,151500,187506740,2455,2455,2455,2455,0
|
|
20241111,151400,187506740,2455,2455,2455,2455,0
|
|
20241111,151300,187506740,2455,2455,2455,2455,204
|
|
20241111,151200,187005920,2455,2455,2455,2455,0
|
|
20241111,151100,187005920,2455,2455,2455,2455,0
|
|
20241111,151000,187005920,2455,2455,2455,2455,0
|
|
20241111,150900,187005920,2455,2455,2455,2455,0
|
|
20241111,150800,187005920,2455,2455,2455,2455,0
|
|
20241111,150700,187005920,2455,2455,2455,2455,0
|
|
20241111,150600,187005920,2455,2455,2455,2455,0
|
|
20241111,150500,187005920,2455,2455,2455,2455,0
|
|
20241111,150400,187005920,2455,2455,2455,2450,121
|
|
20241111,150300,186708870,2455,2455,2455,2455,0
|
|
20241111,150200,186708870,2455,2455,2455,2455,0
|
|
20241111,150100,186708870,2455,2455,2455,2455,1
|
|
20241111,150000,186706415,2445,2445,2445,2445,19
|
|
20241111,145900,186659960,2455,2455,2455,2455,0
|
|
20241111,145800,186659960,2455,2455,2455,2455,11
|
|
20241111,145700,186632955,2455,2455,2455,2455,0
|
|
20241111,145600,186632955,2455,2455,2455,2455,0
|
|
20241111,145500,186632955,2455,2455,2455,2455,50
|
|
20241111,145400,186510205,2455,2450,2455,2445,7
|
|
20241111,145300,186493075,2450,2450,2450,2450,0
|
|
20241111,145200,186493075,2450,2455,2455,2450,125
|
|
20241111,145100,186186205,2455,2455,2455,2455,1
|
|
20241111,145000,186183750,2450,2450,2450,2450,0
|
|
20241111,144900,186183750,2450,2450,2450,2450,0
|
|
20241111,144800,186183750,2450,2455,2455,2450,57
|
|
20241111,144700,186044090,2450,2450,2450,2450,0
|
|
20241111,144600,186044090,2450,2450,2450,2450,0
|
|
20241111,144500,186044090,2450,2455,2455,2450,3
|
|
20241111,144400,186036730,2450,2450,2450,2450,1
|
|
20241111,144300,186034280,2460,2460,2460,2460,0
|
|
20241111,144200,186034280,2460,2455,2460,2455,2447
|
|
20241111,144100,180015400,2455,2450,2455,2450,56
|
|
20241111,144000,179878195,2460,2460,2460,2460,0
|
|
20241111,143900,179878195,2460,2485,2485,2460,56
|
|
20241111,143800,179740410,2480,2480,2480,2480,0
|
|
20241111,143700,179740410,2480,2465,2480,2465,2703
|
|
20241111,143600,173045080,2465,2465,2465,2465,1
|
|
20241111,143500,173042615,2470,2470,2470,2470,0
|
|
20241111,143400,173042615,2470,2470,2470,2470,0
|
|
20241111,143300,173042615,2470,2470,2470,2470,0
|
|
20241111,143200,173042615,2470,2470,2470,2470,0
|
|
20241111,143100,173042615,2470,2470,2470,2470,0
|
|
20241111,143000,173042615,2470,2450,2470,2450,17
|
|
20241111,142900,173000945,2450,2450,2450,2450,0
|
|
20241111,142800,173000945,2450,2440,2450,2440,5800
|
|
20241111,142700,158794135,2440,2440,2440,2440,0
|
|
20241111,142600,158794135,2440,2440,2440,2440,1
|
|
20241111,142500,158791695,2435,2430,2435,2430,1600
|
|
20241111,142400,154900645,2430,2430,2430,2430,50
|
|
20241111,142300,154779145,2430,2430,2430,2430,0
|
|
20241111,142200,154779145,2430,2430,2430,2430,0
|
|
20241111,142100,154779145,2430,2430,2430,2430,0
|
|
20241111,142000,154779145,2430,2430,2430,2430,0
|
|
20241111,141900,154779145,2430,2430,2430,2430,0
|
|
20241111,141800,154779145,2430,2430,2430,2430,0
|
|
20241111,141700,154779145,2430,2430,2430,2430,0
|
|
20241111,141600,154779145,2430,2430,2430,2430,0
|
|
20241111,141500,154779145,2430,2430,2430,2430,1
|
|
20241111,141400,154776715,2425,2425,2425,2425,1
|
|
20241111,141300,154774290,2430,2430,2430,2430,514
|
|
20241111,141200,153525270,2430,2430,2430,2430,0
|
|
20241111,141100,153525270,2430,2430,2430,2430,1
|
|
20241111,141000,153522840,2425,2425,2425,2425,3
|
|
20241111,140900,153515565,2430,2430,2430,2430,0
|
|
20241111,140800,153515565,2430,2430,2430,2430,10
|
|
20241111,140700,153491265,2430,2430,2430,2430,20
|
|
20241111,140600,153442665,2430,2430,2430,2430,0
|
|
20241111,140500,153442665,2430,2430,2430,2430,0
|
|
20241111,140400,153442665,2430,2430,2430,2430,0
|
|
20241111,140300,153442665,2430,2425,2430,2425,2
|
|
20241111,140200,153437810,2425,2425,2425,2425,20
|
|
20241111,140100,153389310,2430,2430,2430,2430,1
|
|
20241111,140000,153386880,2425,2425,2425,2425,0
|
|
20241111,135900,153386880,2425,2425,2425,2425,0
|
|
20241111,135800,153386880,2425,2425,2425,2425,92
|
|
20241111,135700,153163780,2425,2425,2425,2425,0
|
|
20241111,135600,153163780,2425,2425,2425,2425,0
|
|
20241111,135500,153163780,2425,2425,2425,2425,0
|
|
20241111,135400,153163780,2425,2425,2425,2425,5
|
|
20241111,135300,153151655,2425,2425,2425,2425,346
|
|
20241111,135200,152312605,2425,2425,2425,2425,22
|
|
20241111,135100,152259255,2425,2425,2425,2425,0
|
|
20241111,135000,152259255,2425,2425,2425,2425,0
|
|
20241111,134900,152259255,2425,2425,2425,2425,0
|
|
20241111,134800,152259255,2425,2425,2425,2425,0
|
|
20241111,134700,152259255,2425,2425,2425,2425,0
|
|
20241111,134600,152259255,2425,2425,2425,2425,1
|
|
20241111,134500,152256830,2420,2420,2420,2420,0
|
|
20241111,134400,152256830,2420,2420,2420,2420,0
|
|
20241111,134300,152256830,2420,2420,2420,2420,0
|
|
20241111,134200,152256830,2420,2420,2420,2420,55
|
|
20241111,134100,152123730,2425,2425,2425,2425,0
|
|
20241111,134000,152123730,2425,2425,2425,2425,0
|
|
20241111,133900,152123730,2425,2420,2425,2420,12
|
|
20241111,133800,152094685,2425,2425,2425,2425,21
|
|
20241111,133700,152043760,2425,2425,2425,2425,0
|
|
20241111,133600,152043760,2425,2425,2425,2425,0
|
|
20241111,133500,152043760,2425,2420,2425,2420,817
|
|
20241111,133400,150065740,2420,2420,2420,2420,0
|
|
20241111,133300,150065740,2420,2420,2420,2420,0
|
|
20241111,133200,150065740,2420,2420,2420,2420,0
|
|
20241111,133100,150065740,2420,2420,2420,2420,1
|
|
20241111,133000,150063320,2420,2420,2420,2420,100
|
|
20241111,132900,149821320,2420,2420,2420,2420,0
|
|
20241111,132800,149821320,2420,2420,2420,2420,0
|
|
20241111,132700,149821320,2420,2420,2420,2420,0
|
|
20241111,132600,149821320,2420,2420,2420,2420,0
|
|
20241111,132500,149821320,2420,2420,2420,2420,0
|
|
20241111,132400,149821320,2420,2420,2420,2420,0
|
|
20241111,132300,149821320,2420,2420,2420,2420,16
|
|
20241111,132200,149782600,2420,2420,2420,2420,0
|
|
20241111,132100,149782600,2420,2420,2420,2420,0
|
|
20241111,132000,149782600,2420,2420,2420,2420,1
|
|
20241111,131900,149780180,2420,2420,2420,2420,0
|
|
20241111,131800,149780180,2420,2420,2420,2420,0
|
|
20241111,131700,149780180,2420,2420,2420,2420,0
|
|
20241111,131600,149780180,2420,2420,2420,2410,122
|
|
20241111,131500,149486045,2420,2420,2420,2420,19
|
|
20241111,131400,149440065,2420,2420,2420,2420,0
|
|
20241111,131300,149440065,2420,2420,2420,2420,5
|
|
20241111,131200,149427965,2425,2425,2425,2425,0
|
|
20241111,131100,149427965,2425,2425,2425,2425,0
|
|
20241111,131000,149427965,2425,2425,2425,2425,0
|
|
20241111,130900,149427965,2425,2425,2425,2425,0
|
|
20241111,130800,149427965,2425,2425,2425,2425,1
|
|
20241111,130700,149425540,2430,2430,2430,2430,1
|
|
20241111,130600,149423110,2420,2420,2420,2420,2
|
|
20241111,130500,149418270,2420,2420,2420,2420,0
|
|
20241111,130400,149418270,2420,2420,2420,2420,6
|
|
20241111,130300,149403750,2425,2425,2425,2425,0
|
|
20241111,130200,149403750,2425,2425,2425,2425,0
|
|
20241111,130100,149403750,2425,2425,2425,2425,0
|
|
20241111,130000,149403750,2425,2425,2425,2425,27
|
|
20241111,125900,149338275,2425,2425,2425,2425,0
|
|
20241111,125800,149338275,2425,2425,2425,2425,160
|
|
20241111,125700,148950275,2430,2430,2430,2430,0
|
|
20241111,125600,148950275,2430,2430,2430,2430,125
|
|
20241111,125500,148646525,2430,2430,2430,2430,0
|
|
20241111,125400,148646525,2430,2430,2430,2430,0
|
|
20241111,125300,148646525,2430,2430,2430,2430,0
|
|
20241111,125200,148646525,2430,2430,2430,2430,12
|
|
20241111,125100,148617365,2435,2435,2435,2435,100
|
|
20241111,125000,148373865,2430,2430,2430,2430,14
|
|
20241111,124900,148339845,2430,2430,2430,2430,0
|
|
20241111,124800,148339845,2430,2430,2430,2430,59
|
|
20241111,124700,148196475,2430,2430,2430,2430,0
|
|
20241111,124600,148196475,2430,2430,2430,2430,0
|
|
20241111,124500,148196475,2430,2425,2430,2425,7
|
|
20241111,124400,148179495,2430,2430,2430,2430,0
|
|
20241111,124300,148179495,2430,2430,2430,2430,0
|
|
20241111,124200,148179495,2430,2430,2430,2430,0
|
|
20241111,124100,148179495,2430,2430,2430,2430,0
|
|
20241111,124000,148179495,2430,2430,2430,2430,0
|
|
20241111,123900,148179495,2430,2430,2430,2430,0
|
|
20241111,123800,148179495,2430,2430,2430,2430,0
|
|
20241111,123700,148179495,2430,2430,2430,2430,0
|
|
20241111,123600,148179495,2430,2430,2430,2430,253
|
|
20241111,123500,147564705,2430,2430,2430,2430,0
|
|
20241111,123400,147564705,2430,2430,2430,2430,0
|
|
20241111,123300,147564705,2430,2425,2430,2425,6
|
|
20241111,123200,147550130,2430,2430,2430,2430,0
|
|
20241111,123100,147550130,2430,2430,2430,2430,0
|
|
20241111,123000,147550130,2430,2430,2430,2430,0
|
|
20241111,122900,147550130,2430,2430,2430,2430,1
|
|
20241111,122800,147547700,2425,2425,2425,2425,0
|
|
20241111,122700,147547700,2425,2430,2430,2425,23
|
|
20241111,122600,147491920,2425,2425,2425,2425,165
|
|
20241111,122500,147091795,2430,2430,2430,2430,6
|
|
20241111,122400,147077215,2430,2430,2430,2430,5
|
|
20241111,122300,147065065,2430,2430,2430,2430,100
|
|
20241111,122200,146822065,2430,2430,2430,2430,100
|
|
20241111,122100,146579065,2430,2430,2430,2430,2
|
|
20241111,122000,146574205,2425,2425,2425,2425,0
|
|
20241111,121900,146574205,2425,2425,2425,2425,10
|
|
20241111,121800,146549955,2425,2430,2430,2425,20
|
|
20241111,121700,146501380,2430,2425,2430,2425,692
|
|
20241111,121600,144820280,2425,2425,2425,2425,3
|
|
20241111,121500,144813005,2420,2420,2420,2420,21
|
|
20241111,121400,144762185,2410,2410,2420,2390,3295
|
|
20241111,121300,136869065,2405,2420,2425,2405,1655
|
|
20241111,121200,132886975,2420,2420,2420,2420,0
|
|
20241111,121100,132886975,2420,2420,2425,2420,261
|
|
20241111,121000,132254405,2420,2420,2425,2420,67
|
|
20241111,120900,132091955,2420,2420,2425,2420,5
|
|
20241111,120800,132079850,2415,2425,2425,2415,119
|
|
20241111,120700,131792445,2425,2430,2430,2425,47
|
|
20241111,120600,131678240,2430,2430,2440,2390,3856
|
|
20241111,120500,122365525,2480,2480,2480,2480,1917
|
|
20241111,120400,117611365,2315,2315,2315,2315,0
|
|
20241111,120300,117611365,2315,2450,2450,2315,5142
|
|
20241111,120200,105215410,2460,2450,2460,2450,254
|
|
20241111,120100,104591070,2455,2455,2455,2455,488
|
|
20241111,120000,103393030,2455,2455,2455,2455,15
|
|
20241111,115900,103356205,2465,2465,2465,2465,0
|
|
20241111,115800,103356205,2465,2465,2465,2465,0
|
|
20241111,115700,103356205,2465,2465,2465,2465,0
|
|
20241111,115600,103356205,2465,2465,2465,2465,1
|
|
20241111,115500,103353740,2455,2455,2455,2455,0
|
|
20241111,115400,103353740,2455,2455,2455,2455,0
|
|
20241111,115300,103353740,2455,2455,2455,2455,0
|
|
20241111,115200,103353740,2455,2455,2455,2455,0
|
|
20241111,115100,103353740,2455,2455,2455,2455,30
|
|
20241111,115000,103280090,2455,2455,2455,2455,40
|
|
20241111,114900,103181890,2460,2460,2460,2460,496
|
|
20241111,114800,101961730,2465,2465,2465,2465,0
|
|
20241111,114700,101961730,2465,2465,2465,2465,0
|
|
20241111,114600,101961730,2465,2465,2465,2465,0
|
|
20241111,114500,101961730,2465,2465,2465,2465,0
|
|
20241111,114400,101961730,2465,2465,2465,2465,2
|
|
20241111,114300,101956800,2465,2465,2465,2465,0
|
|
20241111,114200,101956800,2465,2465,2465,2465,0
|
|
20241111,114100,101956800,2465,2465,2465,2465,0
|
|
20241111,114000,101956800,2465,2465,2465,2465,0
|
|
20241111,113900,101956800,2465,2465,2465,2465,0
|
|
20241111,113800,101956800,2465,2465,2465,2465,0
|
|
20241111,113700,101956800,2465,2465,2465,2465,0
|
|
20241111,113600,101956800,2465,2470,2470,2465,11
|
|
20241111,113500,101929680,2465,2465,2465,2465,1
|
|
20241111,113400,101927215,2460,2460,2460,2460,0
|
|
20241111,113300,101927215,2460,2460,2460,2460,0
|
|
20241111,113200,101927215,2460,2465,2465,2460,765
|
|
20241111,113100,100041765,2475,2475,2475,2475,0
|
|
20241111,113000,100041765,2475,2475,2475,2475,0
|
|
20241111,112900,100041765,2475,2475,2475,2475,0
|
|
20241111,112800,100041765,2475,2475,2475,2475,0
|
|
20241111,112700,100041765,2475,2475,2475,2475,0
|
|
20241111,112600,100041765,2475,2475,2475,2475,0
|
|
20241111,112500,100041765,2475,2475,2475,2475,0
|
|
20241111,112400,100041765,2475,2475,2475,2475,0
|
|
20241111,112300,100041765,2475,2475,2475,2475,0
|
|
20241111,112200,100041765,2475,2475,2475,2475,0
|
|
20241111,112100,100041765,2475,2475,2475,2475,0
|
|
20241111,112000,100041765,2475,2475,2475,2475,0
|
|
20241111,111900,100041765,2475,2475,2475,2475,0
|
|
20241111,111800,100041765,2475,2475,2475,2475,0
|
|
20241111,111700,100041765,2475,2475,2475,2475,0
|
|
20241111,111600,100041765,2475,2475,2475,2475,1
|
|
20241111,111500,100039290,2475,2475,2475,2475,1
|
|
20241111,111400,100036815,2475,2475,2475,2475,0
|
|
20241111,111300,100036815,2475,2475,2475,2475,1
|
|
20241111,111200,100034340,2475,2475,2475,2475,20
|
|
20241111,111100,99984840,2475,2470,2475,2470,456
|
|
20241111,111000,98858470,2475,2475,2475,2475,5
|
|
20241111,110900,98846095,2475,2475,2475,2475,0
|
|
20241111,110800,98846095,2475,2475,2475,2475,332
|
|
20241111,110700,98024395,2480,2480,2480,2480,0
|
|
20241111,110600,98024395,2480,2480,2480,2480,1
|
|
20241111,110500,98021915,2475,2475,2475,2475,0
|
|
20241111,110400,98021915,2475,2480,2480,2475,47
|
|
20241111,110300,97905540,2480,2480,2480,2480,1018
|
|
20241111,110200,95380900,2495,2495,2495,2495,0
|
|
20241111,110100,95380900,2495,2480,2495,2480,2
|
|
20241111,110000,95375925,2490,2490,2490,2490,945
|
|
20241111,105900,93022875,2490,2510,2510,2490,2906
|
|
20241111,105800,85772665,2500,2500,2500,2500,10
|
|
20241111,105700,85747665,2510,2510,2510,2510,0
|
|
20241111,105600,85747665,2510,2510,2510,2510,0
|
|
20241111,105500,85747665,2510,2510,2510,2510,0
|
|
20241111,105400,85747665,2510,2510,2510,2510,200
|
|
20241111,105300,85245665,2510,2510,2510,2510,0
|
|
20241111,105200,85245665,2510,2500,2510,2500,5000
|
|
20241111,105100,72697165,2500,2500,2500,2500,0
|
|
20241111,105000,72697165,2500,2500,2500,2500,0
|
|
20241111,104900,72697165,2500,2500,2500,2500,0
|
|
20241111,104800,72697165,2500,2500,2500,2500,0
|
|
20241111,104700,72697165,2500,2500,2500,2500,0
|
|
20241111,104600,72697165,2500,2500,2500,2500,0
|
|
20241111,104500,72697165,2500,2500,2500,2500,0
|
|
20241111,104400,72697165,2500,2500,2500,2500,0
|
|
20241111,104300,72697165,2500,2500,2500,2500,0
|
|
20241111,104200,72697165,2500,2500,2500,2500,0
|
|
20241111,104100,72697165,2500,2500,2500,2500,0
|
|
20241111,104000,72697165,2500,2500,2500,2500,400
|
|
20241111,103900,71697165,2495,2495,2495,2495,300
|
|
20241111,103800,70948665,2495,2495,2495,2495,0
|
|
20241111,103700,70948665,2495,2495,2495,2495,1
|
|
20241111,103600,70946170,2490,2490,2490,2490,0
|
|
20241111,103500,70946170,2490,2490,2490,2490,0
|
|
20241111,103400,70946170,2490,2490,2490,2490,8
|
|
20241111,103300,70926250,2495,2495,2495,2495,0
|
|
20241111,103200,70926250,2495,2490,2495,2490,49
|
|
20241111,103100,70804090,2495,2495,2495,2495,0
|
|
20241111,103000,70804090,2495,2495,2495,2495,0
|
|
20241111,102900,70804090,2495,2495,2495,2495,1
|
|
20241111,102800,70801595,2490,2490,2490,2490,0
|
|
20241111,102700,70801595,2490,2490,2490,2490,800
|
|
20241111,102600,68809595,2495,2495,2495,2495,0
|
|
20241111,102500,68809595,2495,2480,2495,2480,2
|
|
20241111,102400,68804620,2480,2480,2480,2480,0
|
|
20241111,102300,68804620,2480,2480,2480,2480,798
|
|
20241111,102200,66825580,2480,2495,2495,2480,1252
|
|
20241111,102100,63718860,2495,2495,2495,2495,0
|
|
20241111,102000,63718860,2495,2495,2495,2495,0
|
|
20241111,101900,63718860,2495,2495,2495,2495,0
|
|
20241111,101800,63718860,2495,2495,2495,2495,0
|
|
20241111,101700,63718860,2495,2495,2495,2495,10
|
|
20241111,101600,63693910,2495,2495,2495,2495,0
|
|
20241111,101500,63693910,2495,2495,2495,2495,0
|
|
20241111,101400,63693910,2495,2490,2495,2490,3
|
|
20241111,101300,63686435,2490,2490,2490,2490,0
|
|
20241111,101200,63686435,2490,2490,2490,2490,0
|
|
20241111,101100,63686435,2490,2490,2490,2490,5
|
|
20241111,101000,63673985,2490,2490,2490,2490,0
|
|
20241111,100900,63673985,2490,2490,2490,2490,0
|
|
20241111,100800,63673985,2490,2490,2490,2490,0
|
|
20241111,100700,63673985,2490,2490,2490,2490,0
|
|
20241111,100600,63673985,2490,2490,2490,2490,10
|
|
20241111,100500,63649085,2490,2490,2490,2490,105
|
|
20241111,100400,63387635,2490,2490,2490,2490,0
|
|
20241111,100300,63387635,2490,2490,2490,2490,705
|
|
20241111,100200,61632185,2490,2490,2490,2490,2178
|
|
20241111,100100,56208965,2510,2510,2510,2510,0
|
|
20241111,100000,56208965,2510,2505,2510,2505,30
|
|
20241111,095900,56133675,2490,2500,2500,2490,800
|
|
20241111,095800,54140265,2495,2500,2500,2495,204
|
|
20241111,095700,53630915,2530,2520,2530,2520,110
|
|
20241111,095600,53353435,2525,2520,2525,2520,500
|
|
20241111,095500,52092185,2520,2520,2520,2520,0
|
|
20241111,095400,52092185,2520,2520,2520,2520,0
|
|
20241111,095300,52092185,2520,2515,2520,2515,500
|
|
20241111,095200,50832220,2520,2520,2520,2520,0
|
|
20241111,095100,50832220,2520,2520,2520,2520,0
|
|
20241111,095000,50832220,2520,2520,2520,2520,0
|
|
20241111,094900,50832220,2520,2520,2520,2515,26
|
|
20241111,094800,50766790,2520,2520,2520,2520,14
|
|
20241111,094700,50731510,2520,2515,2520,2515,55
|
|
20241111,094600,50593180,2520,2520,2520,2520,0
|
|
20241111,094500,50593180,2520,2520,2520,2520,0
|
|
20241111,094400,50593180,2520,2520,2520,2520,0
|
|
20241111,094300,50593180,2520,2520,2520,2520,1
|
|
20241111,094200,50590660,2525,2525,2525,2525,0
|
|
20241111,094100,50590660,2525,2525,2525,2525,0
|
|
20241111,094000,50590660,2525,2525,2525,2525,0
|
|
20241111,093900,50590660,2525,2525,2525,2525,0
|
|
20241111,093800,50590660,2525,2500,2525,2500,400
|
|
20241111,093700,49590395,2500,2490,2500,2480,562
|
|
20241111,093600,48196060,2500,2500,2500,2500,0
|
|
20241111,093500,48196060,2500,2500,2500,2500,0
|
|
20241111,093400,48196060,2500,2500,2500,2500,20
|
|
20241111,093300,48146060,2500,2500,2500,2500,5
|
|
20241111,093200,48133560,2500,2500,2500,2500,2
|
|
20241111,093100,48128560,2485,2505,2505,2485,1873
|
|
20241111,093000,43448840,2515,2510,2515,2510,323
|
|
20241111,092900,42638105,2515,2515,2515,2515,0
|
|
20241111,092800,42638105,2515,2515,2515,2515,7
|
|
20241111,092700,42620500,2515,2515,2515,2515,0
|
|
20241111,092600,42620500,2515,2515,2515,2515,0
|
|
20241111,092500,42620500,2515,2515,2515,2515,0
|
|
20241111,092400,42620500,2515,2515,2515,2515,813
|
|
20241111,092300,40575805,2515,2515,2515,2515,0
|
|
20241111,092200,40575805,2515,2515,2515,2515,0
|
|
20241111,092100,40575805,2515,2520,2520,2515,864
|
|
20241111,092000,38399090,2520,2520,2520,2520,3
|
|
20241111,091900,38391530,2525,2525,2525,2525,0
|
|
20241111,091800,38391530,2525,2525,2525,2525,102
|
|
20241111,091700,38133980,2520,2520,2520,2520,0
|
|
20241111,091600,38133980,2520,2520,2520,2520,2
|
|
20241111,091500,38128940,2515,2520,2520,2515,98
|
|
20241111,091400,37882435,2520,2520,2520,2520,852
|
|
20241111,091300,35735395,2520,2520,2520,2520,0
|
|
20241111,091200,35735395,2520,2520,2520,2520,20
|
|
20241111,091100,35684995,2520,2520,2520,2520,0
|
|
20241111,091000,35684995,2520,2520,2520,2520,210
|
|
20241111,090900,35155795,2525,2525,2525,2525,0
|
|
20241111,090800,35155795,2525,2525,2525,2520,4
|
|
20241111,090700,35145705,2525,2525,2525,2525,3
|
|
20241111,090600,35138130,2525,2525,2525,2520,401
|
|
20241111,090500,34127105,2520,2520,2520,2520,811
|
|
20241111,090400,32083385,2520,2520,2520,2520,1414
|
|
20241111,090300,28520105,2520,2520,2520,2510,4017
|
|
20241111,090200,18405660,2510,2520,2520,2510,1469
|
|
20241111,090100,14714080,2520,2530,2530,2520,4483
|
|
20241111,090000,3377550,2530,2530,2530,2530,1313
|