680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201700,254430515,2050,2050,2050,2050,5067
|
|
20241111,201600,254430515,2050,2050,2050,2050,0
|
|
20241111,201500,254430515,2050,2050,2050,2050,0
|
|
20241111,201400,254430515,2050,2050,2050,2050,0
|
|
20241111,201300,254430515,2050,2050,2050,2050,0
|
|
20241111,201200,254430515,2050,2050,2050,2050,0
|
|
20241111,201100,254430515,2050,2050,2050,2050,0
|
|
20241111,201000,254430515,2050,2050,2050,2050,0
|
|
20241111,200900,254430515,2050,2050,2050,2050,0
|
|
20241111,200800,254430515,2050,2050,2050,2050,0
|
|
20241111,200700,254430515,2050,2050,2050,2050,0
|
|
20241111,200600,254430515,2050,2050,2050,2050,0
|
|
20241111,200500,254430515,2050,2050,2050,2050,0
|
|
20241111,200400,254430515,2050,2050,2050,2050,0
|
|
20241111,200300,254430515,2050,2050,2050,2050,0
|
|
20241111,200200,254430515,2050,2050,2050,2050,0
|
|
20241111,200100,254430515,2050,2050,2050,2050,0
|
|
20241111,200000,254430515,2050,2050,2050,2050,0
|
|
20241111,195900,254430515,2050,2050,2050,2050,0
|
|
20241111,195800,254430515,2050,2050,2050,2050,0
|
|
20241111,195700,254430515,2050,2050,2050,2050,0
|
|
20241111,195600,254430515,2050,2050,2050,2050,0
|
|
20241111,195500,254430515,2050,2050,2050,2050,0
|
|
20241111,195400,254430515,2050,2050,2050,2050,0
|
|
20241111,195300,254430515,2050,2050,2050,2050,0
|
|
20241111,195200,254430515,2050,2050,2050,2050,0
|
|
20241111,195100,254430515,2050,2050,2050,2050,0
|
|
20241111,195000,254430515,2050,2050,2050,2050,0
|
|
20241111,194900,254430515,2050,2050,2050,2050,0
|
|
20241111,194800,254430515,2050,2050,2050,2050,0
|
|
20241111,194700,254430515,2050,2050,2050,2050,5067
|
|
20241111,194600,254430515,2050,2050,2050,2050,0
|
|
20241111,194500,254430515,2050,2050,2050,2050,0
|
|
20241111,194400,254430515,2050,2050,2050,2050,0
|
|
20241111,194300,254430515,2050,2050,2050,2050,0
|
|
20241111,194200,254430515,2050,2050,2050,2050,0
|
|
20241111,194100,254430515,2050,2050,2050,2050,0
|
|
20241111,194000,254430515,2050,2050,2050,2050,0
|
|
20241111,193900,254430515,2050,2050,2050,2050,0
|
|
20241111,193800,254430515,2050,2050,2050,2050,0
|
|
20241111,193700,254430515,2050,2050,2050,2050,0
|
|
20241111,193600,254430515,2050,2050,2050,2050,0
|
|
20241111,193500,254430515,2050,2050,2050,2050,0
|
|
20241111,193400,254430515,2050,2050,2050,2050,0
|
|
20241111,193300,254430515,2050,2050,2050,2050,0
|
|
20241111,193200,254430515,2050,2050,2050,2050,0
|
|
20241111,193100,254430515,2050,2050,2050,2050,0
|
|
20241111,193000,254430515,2050,2050,2050,2050,0
|
|
20241111,192900,254430515,2050,2050,2050,2050,0
|
|
20241111,192800,254430515,2050,2050,2050,2050,0
|
|
20241111,192700,254430515,2050,2050,2050,2050,0
|
|
20241111,192600,254430515,2050,2050,2050,2050,0
|
|
20241111,192500,254430515,2050,2050,2050,2050,0
|
|
20241111,192400,254430515,2050,2050,2050,2050,0
|
|
20241111,192300,254430515,2050,2050,2050,2050,0
|
|
20241111,192200,254430515,2050,2050,2050,2050,0
|
|
20241111,192100,254430515,2050,2050,2050,2050,0
|
|
20241111,192000,254430515,2050,2050,2050,2050,0
|
|
20241111,191900,254430515,2050,2050,2050,2050,0
|
|
20241111,191800,254430515,2050,2050,2050,2050,0
|
|
20241111,191700,254430515,2050,2050,2050,2050,5067
|
|
20241111,191600,254430515,2050,2050,2050,2050,0
|
|
20241111,191500,254430515,2050,2050,2050,2050,0
|
|
20241111,191400,254430515,2050,2050,2050,2050,0
|
|
20241111,191300,254430515,2050,2050,2050,2050,0
|
|
20241111,191200,254430515,2050,2050,2050,2050,0
|
|
20241111,191100,254430515,2050,2050,2050,2050,0
|
|
20241111,191000,254430515,2050,2050,2050,2050,0
|
|
20241111,190900,254430515,2050,2050,2050,2050,0
|
|
20241111,190800,254430515,2050,2050,2050,2050,0
|
|
20241111,190700,254430515,2050,2050,2050,2050,0
|
|
20241111,190600,254430515,2050,2050,2050,2050,0
|
|
20241111,190500,254430515,2050,2050,2050,2050,0
|
|
20241111,190400,254430515,2050,2050,2050,2050,0
|
|
20241111,190300,254430515,2050,2050,2050,2050,0
|
|
20241111,190200,254430515,2050,2050,2050,2050,0
|
|
20241111,190100,254430515,2050,2050,2050,2050,0
|
|
20241111,190000,254430515,2050,2050,2050,2050,0
|
|
20241111,185900,254430515,2050,2050,2050,2050,0
|
|
20241111,185800,254430515,2050,2050,2050,2050,0
|
|
20241111,185700,254430515,2050,2050,2050,2050,0
|
|
20241111,185600,254430515,2050,2050,2050,2050,0
|
|
20241111,185500,254430515,2050,2050,2050,2050,0
|
|
20241111,185400,254430515,2050,2050,2050,2050,0
|
|
20241111,185300,254430515,2050,2050,2050,2050,0
|
|
20241111,185200,254430515,2050,2050,2050,2050,0
|
|
20241111,185100,254430515,2050,2050,2050,2050,0
|
|
20241111,185000,254430515,2050,2050,2050,2050,0
|
|
20241111,184900,254430515,2050,2050,2050,2050,0
|
|
20241111,184800,254430515,2050,2050,2050,2050,0
|
|
20241111,184700,254430515,2050,2050,2050,2050,5067
|
|
20241111,184600,254430515,2050,2050,2050,2050,0
|
|
20241111,184500,254430515,2050,2050,2050,2050,0
|
|
20241111,184400,254430515,2050,2050,2050,2050,0
|
|
20241111,184300,254430515,2050,2050,2050,2050,0
|
|
20241111,184200,254430515,2050,2050,2050,2050,0
|
|
20241111,184100,254430515,2050,2050,2050,2050,0
|
|
20241111,184000,254430515,2050,2050,2050,2050,0
|
|
20241111,183900,254430515,2050,2050,2050,2050,0
|
|
20241111,183800,254430515,2050,2050,2050,2050,0
|
|
20241111,183700,254430515,2050,2050,2050,2050,0
|
|
20241111,183600,254430515,2050,2050,2050,2050,0
|
|
20241111,183500,254430515,2050,2050,2050,2050,0
|
|
20241111,183400,254430515,2050,2050,2050,2050,0
|
|
20241111,183300,254430515,2050,2050,2050,2050,0
|
|
20241111,183200,254430515,2050,2050,2050,2050,0
|
|
20241111,183100,254430515,2050,2050,2050,2050,0
|
|
20241111,183000,254430515,2050,2050,2050,2050,0
|
|
20241111,182900,254430515,2050,2050,2050,2050,0
|
|
20241111,182800,254430515,2050,2050,2050,2050,0
|
|
20241111,182700,254430515,2050,2050,2050,2050,0
|
|
20241111,182600,254430515,2050,2050,2050,2050,0
|
|
20241111,182500,254430515,2050,2050,2050,2050,0
|
|
20241111,182400,254430515,2050,2050,2050,2050,0
|
|
20241111,182300,254430515,2050,2050,2050,2050,0
|
|
20241111,182200,254430515,2050,2050,2050,2050,0
|
|
20241111,182100,254430515,2050,2050,2050,2050,0
|
|
20241111,182000,254430515,2050,2050,2050,2050,0
|
|
20241111,181900,254430515,2050,2050,2050,2050,0
|
|
20241111,181800,254430515,2050,2050,2050,2050,0
|
|
20241111,181700,254430515,2050,2050,2050,2050,5067
|
|
20241111,181600,254430515,2050,2050,2050,2050,0
|
|
20241111,181500,254430515,2050,2050,2050,2050,0
|
|
20241111,181400,254430515,2050,2050,2050,2050,0
|
|
20241111,181300,254430515,2050,2050,2050,2050,0
|
|
20241111,181200,254430515,2050,2050,2050,2050,0
|
|
20241111,181100,254430515,2050,2050,2050,2050,0
|
|
20241111,181000,254430515,2050,2050,2050,2050,0
|
|
20241111,180900,254430515,2050,2050,2050,2050,0
|
|
20241111,180800,254430515,2050,2050,2050,2050,0
|
|
20241111,180700,254430515,2050,2050,2050,2050,0
|
|
20241111,180600,254430515,2050,2050,2050,2050,0
|
|
20241111,180500,254430515,2050,2050,2050,2050,0
|
|
20241111,180400,254430515,2050,2050,2050,2050,0
|
|
20241111,180300,254430515,2050,2050,2050,2050,0
|
|
20241111,180200,254430515,2050,2050,2050,2050,0
|
|
20241111,180100,254430515,2050,2050,2050,2050,0
|
|
20241111,180000,254430515,2050,2050,2050,2050,0
|
|
20241111,175900,254430515,2050,2050,2050,2050,0
|
|
20241111,175800,254430515,2050,2050,2050,2050,0
|
|
20241111,175700,254430515,2050,2050,2050,2050,0
|
|
20241111,175600,254430515,2050,2050,2050,2050,0
|
|
20241111,175500,254430515,2050,2050,2050,2050,0
|
|
20241111,175400,254430515,2050,2050,2050,2050,0
|
|
20241111,175300,254430515,2050,2050,2050,2050,0
|
|
20241111,175200,254430515,2050,2050,2050,2050,0
|
|
20241111,175100,254430515,2050,2050,2050,2050,0
|
|
20241111,175000,254430515,2050,2050,2050,2050,0
|
|
20241111,174900,254430515,2050,2050,2050,2050,0
|
|
20241111,174800,254430515,2050,2050,2050,2050,0
|
|
20241111,174700,254430515,2050,2050,2050,2050,5067
|
|
20241111,174600,254430515,2050,2050,2050,2050,0
|
|
20241111,174500,254430515,2050,2050,2050,2050,0
|
|
20241111,174400,254430515,2050,2050,2050,2050,0
|
|
20241111,174300,254430515,2050,2050,2050,2050,0
|
|
20241111,174200,254430515,2050,2050,2050,2050,0
|
|
20241111,174100,254430515,2050,2050,2050,2050,0
|
|
20241111,174000,254430515,2050,2050,2050,2050,0
|
|
20241111,173900,254430515,2050,2050,2050,2050,0
|
|
20241111,173800,254430515,2050,2050,2050,2050,0
|
|
20241111,173700,254430515,2050,2050,2050,2050,0
|
|
20241111,173600,254430515,2050,2050,2050,2050,0
|
|
20241111,173500,254430515,2050,2050,2050,2050,0
|
|
20241111,173400,254430515,2050,2050,2050,2050,0
|
|
20241111,173300,254430515,2050,2050,2050,2050,0
|
|
20241111,173200,254430515,2050,2050,2050,2050,0
|
|
20241111,173100,254430515,2050,2050,2050,2050,0
|
|
20241111,173000,254430515,2050,2050,2050,2050,0
|
|
20241111,172900,254430515,2050,2050,2050,2050,0
|
|
20241111,172800,254430515,2050,2050,2050,2050,0
|
|
20241111,172700,254430515,2050,2050,2050,2050,0
|
|
20241111,172600,254430515,2050,2050,2050,2050,0
|
|
20241111,172500,254430515,2050,2050,2050,2050,0
|
|
20241111,172400,254430515,2050,2050,2050,2050,0
|
|
20241111,172300,254430515,2050,2050,2050,2050,0
|
|
20241111,172200,254430515,2050,2050,2050,2050,0
|
|
20241111,172100,254430515,2050,2050,2050,2050,0
|
|
20241111,172000,254430515,2050,2050,2050,2050,0
|
|
20241111,171900,254430515,2050,2050,2050,2050,0
|
|
20241111,171800,254430515,2050,2050,2050,2050,0
|
|
20241111,171700,254430515,2050,2050,2050,2050,5067
|
|
20241111,171600,254430515,2050,2050,2050,2050,0
|
|
20241111,171500,254430515,2050,2050,2050,2050,0
|
|
20241111,171400,254430515,2050,2050,2050,2050,0
|
|
20241111,171300,254430515,2050,2050,2050,2050,0
|
|
20241111,171200,254430515,2050,2050,2050,2050,0
|
|
20241111,171100,254430515,2050,2050,2050,2050,0
|
|
20241111,171000,254430515,2050,2050,2050,2050,0
|
|
20241111,170900,254430515,2050,2050,2050,2050,0
|
|
20241111,170800,254430515,2050,2050,2050,2050,0
|
|
20241111,170700,254430515,2050,2050,2050,2050,0
|
|
20241111,170600,254430515,2050,2050,2050,2050,0
|
|
20241111,170500,254430515,2050,2050,2050,2050,0
|
|
20241111,170400,254430515,2050,2050,2050,2050,0
|
|
20241111,170300,254430515,2050,2050,2050,2050,0
|
|
20241111,170200,254430515,2050,2050,2050,2050,0
|
|
20241111,170100,254430515,2050,2050,2050,2050,0
|
|
20241111,170000,254430515,2050,2050,2050,2050,0
|
|
20241111,165900,254430515,2050,2050,2050,2050,0
|
|
20241111,165800,254430515,2050,2050,2050,2050,0
|
|
20241111,165700,254430515,2050,2050,2050,2050,0
|
|
20241111,165600,254430515,2050,2050,2050,2050,0
|
|
20241111,165500,254430515,2050,2050,2050,2050,0
|
|
20241111,165400,254430515,2050,2050,2050,2050,0
|
|
20241111,165300,254430515,2050,2050,2050,2050,0
|
|
20241111,165200,254430515,2050,2050,2050,2050,0
|
|
20241111,165100,254430515,2050,2050,2050,2050,0
|
|
20241111,165000,254430515,2050,2050,2050,2050,0
|
|
20241111,164900,254430515,2050,2050,2050,2050,0
|
|
20241111,164800,254430515,2050,2050,2050,2050,0
|
|
20241111,164700,254430515,2050,2050,2050,2050,5067
|
|
20241111,164600,254430515,2050,2050,2050,2050,0
|
|
20241111,164500,254430515,2050,2050,2050,2050,0
|
|
20241111,164400,254430515,2050,2050,2050,2050,0
|
|
20241111,164300,254430515,2050,2050,2050,2050,0
|
|
20241111,164200,254430515,2050,2050,2050,2050,0
|
|
20241111,164100,254430515,2050,2050,2050,2050,0
|
|
20241111,164000,254430515,2050,2050,2050,2050,0
|
|
20241111,163900,254430515,2050,2050,2050,2050,0
|
|
20241111,163800,254430515,2050,2050,2050,2050,0
|
|
20241111,163700,254430515,2050,2050,2050,2050,0
|
|
20241111,163600,254430515,2050,2050,2050,2050,0
|
|
20241111,163500,254430515,2050,2050,2050,2050,0
|
|
20241111,163400,254430515,2050,2050,2050,2050,0
|
|
20241111,163300,254430515,2050,2050,2050,2050,0
|
|
20241111,163200,254430515,2050,2050,2050,2050,0
|
|
20241111,163100,254430515,2050,2050,2050,2050,0
|
|
20241111,163000,254430515,2050,2050,2050,2050,0
|
|
20241111,162900,254430515,2050,2050,2050,2050,0
|
|
20241111,162800,254430515,2050,2050,2050,2050,0
|
|
20241111,162700,254430515,2050,2050,2050,2050,0
|
|
20241111,162600,254430515,2050,2050,2050,2050,0
|
|
20241111,162500,254430515,2050,2050,2050,2050,0
|
|
20241111,162400,254430515,2050,2050,2050,2050,0
|
|
20241111,162300,254430515,2050,2050,2050,2050,0
|
|
20241111,162200,254430515,2050,2050,2050,2050,0
|
|
20241111,162100,254430515,2050,2050,2050,2050,0
|
|
20241111,162000,254430515,2050,2050,2050,2050,0
|
|
20241111,161900,254430515,2050,2050,2050,2050,0
|
|
20241111,161800,254430515,2050,2050,2050,2050,0
|
|
20241111,161700,254430515,2050,2050,2050,2050,5067
|
|
20241111,161600,254430515,2050,2050,2050,2050,0
|
|
20241111,161500,254430515,2050,2050,2050,2050,0
|
|
20241111,161400,254430515,2050,2050,2050,2050,0
|
|
20241111,161300,254430515,2050,2050,2050,2050,0
|
|
20241111,161200,254430515,2050,2050,2050,2050,0
|
|
20241111,161100,254430515,2050,2050,2050,2050,0
|
|
20241111,161000,254430515,2050,2050,2050,2050,0
|
|
20241111,160900,254430515,2050,2050,2050,2050,0
|
|
20241111,160800,254430515,2050,2050,2050,2050,0
|
|
20241111,160700,254430515,2050,2050,2050,2050,0
|
|
20241111,160600,254430515,2050,2050,2050,2050,0
|
|
20241111,160500,254430515,2050,2050,2050,2050,0
|
|
20241111,160400,254430515,2050,2050,2050,2050,0
|
|
20241111,160300,254430515,2050,2050,2050,2050,0
|
|
20241111,160200,254430515,2050,2050,2050,2050,0
|
|
20241111,160100,254430515,2050,2050,2050,2050,0
|
|
20241111,160000,254430515,2050,2050,2050,2050,0
|
|
20241111,155900,254430515,2050,2050,2050,2050,0
|
|
20241111,155800,254430515,2050,2050,2050,2050,0
|
|
20241111,155700,254430515,2050,2050,2050,2050,0
|
|
20241111,155600,254430515,2050,2050,2050,2050,0
|
|
20241111,155500,254430515,2050,2050,2050,2050,0
|
|
20241111,155400,254430515,2050,2050,2050,2050,0
|
|
20241111,155300,254430515,2050,2050,2050,2050,0
|
|
20241111,155200,254430515,2050,2050,2050,2050,0
|
|
20241111,155100,254430515,2050,2050,2050,2050,0
|
|
20241111,155000,254430515,2050,2050,2050,2050,0
|
|
20241111,154900,254430515,2050,2050,2050,2050,0
|
|
20241111,154800,254430515,2050,2050,2050,2050,0
|
|
20241111,154700,254430515,2050,2050,2050,2050,5067
|
|
20241111,154600,254430515,2050,2050,2050,2050,0
|
|
20241111,154500,254430515,2050,2050,2050,2050,0
|
|
20241111,154400,254430515,2050,2050,2050,2050,0
|
|
20241111,154300,254430515,2050,2050,2050,2050,0
|
|
20241111,154200,254430515,2050,2050,2050,2050,0
|
|
20241111,154100,254430515,2050,2050,2050,2050,0
|
|
20241111,154000,254430515,2050,2050,2050,2050,0
|
|
20241111,153900,254430515,2050,2050,2050,2050,0
|
|
20241111,153800,254430515,2050,2050,2050,2050,0
|
|
20241111,153700,254430515,2050,2050,2050,2050,0
|
|
20241111,153600,254430515,2050,2050,2050,2050,0
|
|
20241111,153500,254430515,2050,2050,2050,2050,0
|
|
20241111,153400,254430515,2050,2050,2050,2050,0
|
|
20241111,153300,254430515,2050,2050,2050,2050,0
|
|
20241111,153200,254430515,2050,2050,2050,2050,0
|
|
20241111,153100,254430515,2050,2050,2050,2050,0
|
|
20241111,153000,254430515,2050,2050,2050,2050,5067
|
|
20241111,152900,244043165,2030,2030,2030,2030,0
|
|
20241111,152800,244043165,2030,2030,2030,2030,0
|
|
20241111,152700,244043165,2030,2030,2030,2030,0
|
|
20241111,152600,244043165,2030,2030,2030,2030,0
|
|
20241111,152500,244043165,2030,2030,2030,2030,0
|
|
20241111,152400,244043165,2030,2030,2030,2030,0
|
|
20241111,152300,244043165,2030,2030,2030,2030,0
|
|
20241111,152200,244043165,2030,2030,2030,2030,0
|
|
20241111,152100,244043165,2030,2030,2030,2030,0
|
|
20241111,152000,244043165,2030,2030,2030,2030,0
|
|
20241111,151900,244043165,2030,2030,2030,2030,97
|
|
20241111,151800,243846255,2035,2035,2035,2035,76
|
|
20241111,151700,243691595,2040,2040,2040,2040,1500
|
|
20241111,151600,240631595,2025,2025,2025,2025,0
|
|
20241111,151500,240631595,2025,2025,2025,2025,0
|
|
20241111,151400,240631595,2025,2025,2025,2025,0
|
|
20241111,151300,240631595,2025,2025,2025,2025,0
|
|
20241111,151200,240631595,2025,2025,2025,2025,0
|
|
20241111,151100,240631595,2025,2025,2025,2025,0
|
|
20241111,151000,240631595,2025,2035,2035,2025,3102
|
|
20241111,150900,234335755,2045,2045,2045,2045,0
|
|
20241111,150800,234335755,2045,2045,2045,2045,0
|
|
20241111,150700,234335755,2045,2045,2045,2045,0
|
|
20241111,150600,234335755,2045,2040,2045,2040,81
|
|
20241111,150500,234170450,2035,2035,2035,2035,0
|
|
20241111,150400,234170450,2035,2035,2035,2035,0
|
|
20241111,150300,234170450,2035,2035,2035,2035,0
|
|
20241111,150200,234170450,2035,2035,2035,2035,10
|
|
20241111,150100,234150100,2045,2040,2045,2040,21
|
|
20241111,150000,234107215,2035,2035,2035,2035,111
|
|
20241111,145900,233881330,2030,2030,2030,2030,0
|
|
20241111,145800,233881330,2030,2030,2030,2030,0
|
|
20241111,145700,233881330,2030,2030,2030,2030,0
|
|
20241111,145600,233881330,2030,2030,2030,2030,258
|
|
20241111,145500,233357590,2030,2030,2030,2030,0
|
|
20241111,145400,233357590,2030,2025,2030,2025,14
|
|
20241111,145300,233329175,2020,2020,2020,2020,0
|
|
20241111,145200,233329175,2020,2020,2020,2020,0
|
|
20241111,145100,233329175,2020,2020,2020,2020,0
|
|
20241111,145000,233329175,2020,2025,2025,2015,3419
|
|
20241111,144900,226433710,2025,2025,2025,2025,0
|
|
20241111,144800,226433710,2025,2025,2025,2025,1
|
|
20241111,144700,226431685,2030,2030,2030,2030,0
|
|
20241111,144600,226431685,2030,2030,2030,2020,10648
|
|
20241111,144500,204891350,2030,2030,2030,2030,5921
|
|
20241111,144400,192871720,2030,2045,2045,2030,5476
|
|
20241111,144300,181727145,2050,2050,2050,2050,0
|
|
20241111,144200,181727145,2050,2050,2050,2050,0
|
|
20241111,144100,181727145,2050,2050,2050,2050,0
|
|
20241111,144000,181727145,2050,2050,2050,2050,0
|
|
20241111,143900,181727145,2050,2050,2050,2050,0
|
|
20241111,143800,181727145,2050,2050,2050,2050,0
|
|
20241111,143700,181727145,2050,2050,2050,2050,0
|
|
20241111,143600,181727145,2050,2050,2050,2050,0
|
|
20241111,143500,181727145,2050,2050,2050,2050,0
|
|
20241111,143400,181727145,2050,2050,2050,2050,0
|
|
20241111,143300,181727145,2050,2050,2050,2050,0
|
|
20241111,143200,181727145,2050,2050,2050,2050,0
|
|
20241111,143100,181727145,2050,2050,2050,2050,0
|
|
20241111,143000,181727145,2050,2050,2050,2050,0
|
|
20241111,142900,181727145,2050,2050,2050,2050,0
|
|
20241111,142800,181727145,2050,2050,2050,2050,0
|
|
20241111,142700,181727145,2050,2050,2050,2050,0
|
|
20241111,142600,181727145,2050,2050,2050,2050,0
|
|
20241111,142500,181727145,2050,2050,2050,2050,0
|
|
20241111,142400,181727145,2050,2050,2050,2050,0
|
|
20241111,142300,181727145,2050,2050,2050,2050,1
|
|
20241111,142200,181725095,2045,2045,2045,2045,0
|
|
20241111,142100,181725095,2045,2045,2045,2045,6
|
|
20241111,142000,181712825,2045,2045,2045,2045,5
|
|
20241111,141900,181702600,2045,2045,2045,2045,604
|
|
20241111,141800,180467420,2050,2050,2050,2050,0
|
|
20241111,141700,180467420,2050,2050,2050,2050,0
|
|
20241111,141600,180467420,2050,2050,2050,2050,0
|
|
20241111,141500,180467420,2050,2050,2050,2050,0
|
|
20241111,141400,180467420,2050,2050,2050,2050,0
|
|
20241111,141300,180467420,2050,2050,2050,2050,0
|
|
20241111,141200,180467420,2050,2050,2050,2050,0
|
|
20241111,141100,180467420,2050,2050,2050,2050,0
|
|
20241111,141000,180467420,2050,2050,2050,2050,0
|
|
20241111,140900,180467420,2050,2050,2050,2050,0
|
|
20241111,140800,180467420,2050,2050,2050,2050,0
|
|
20241111,140700,180467420,2050,2050,2050,2050,0
|
|
20241111,140600,180467420,2050,2050,2050,2050,0
|
|
20241111,140500,180467420,2050,2050,2050,2050,0
|
|
20241111,140400,180467420,2050,2050,2050,2050,0
|
|
20241111,140300,180467420,2050,2050,2050,2050,1
|
|
20241111,140200,180465370,2045,2045,2045,2045,0
|
|
20241111,140100,180465370,2045,2045,2045,2045,6
|
|
20241111,140000,180453100,2050,2050,2050,2050,0
|
|
20241111,135900,180453100,2050,2050,2050,2050,0
|
|
20241111,135800,180453100,2050,2050,2050,2050,0
|
|
20241111,135700,180453100,2050,2050,2050,2050,0
|
|
20241111,135600,180453100,2050,2050,2050,2050,0
|
|
20241111,135500,180453100,2050,2050,2050,2050,0
|
|
20241111,135400,180453100,2050,2050,2050,2050,0
|
|
20241111,135300,180453100,2050,2050,2050,2050,0
|
|
20241111,135200,180453100,2050,2050,2050,2050,0
|
|
20241111,135100,180453100,2050,2050,2050,2050,0
|
|
20241111,135000,180453100,2050,2050,2050,2050,0
|
|
20241111,134900,180453100,2050,2050,2050,2050,0
|
|
20241111,134800,180453100,2050,2050,2050,2050,1289
|
|
20241111,134700,177810650,2055,2055,2055,2055,0
|
|
20241111,134600,177810650,2055,2055,2055,2055,0
|
|
20241111,134500,177810650,2055,2050,2055,2050,754
|
|
20241111,134400,176264930,2050,2050,2050,2050,0
|
|
20241111,134300,176264930,2050,2050,2050,2050,0
|
|
20241111,134200,176264930,2050,2050,2050,2050,1
|
|
20241111,134100,176262880,2050,2050,2050,2050,0
|
|
20241111,134000,176262880,2050,2050,2050,2050,0
|
|
20241111,133900,176262880,2050,2050,2050,2050,0
|
|
20241111,133800,176262880,2050,2050,2050,2050,210
|
|
20241111,133700,175832380,2060,2060,2060,2060,0
|
|
20241111,133600,175832380,2060,2060,2060,2060,0
|
|
20241111,133500,175832380,2060,2060,2060,2060,0
|
|
20241111,133400,175832380,2060,2060,2060,2060,0
|
|
20241111,133300,175832380,2060,2060,2060,2060,0
|
|
20241111,133200,175832380,2060,2060,2060,2060,0
|
|
20241111,133100,175832380,2060,2060,2060,2060,0
|
|
20241111,133000,175832380,2060,2060,2060,2060,0
|
|
20241111,132900,175832380,2060,2060,2060,2060,0
|
|
20241111,132800,175832380,2060,2060,2060,2060,0
|
|
20241111,132700,175832380,2060,2060,2060,2060,0
|
|
20241111,132600,175832380,2060,2060,2060,2060,0
|
|
20241111,132500,175832380,2060,2060,2060,2060,0
|
|
20241111,132400,175832380,2060,2060,2060,2060,0
|
|
20241111,132300,175832380,2060,2060,2060,2060,0
|
|
20241111,132200,175832380,2060,2060,2060,2060,0
|
|
20241111,132100,175832380,2060,2060,2060,2060,0
|
|
20241111,132000,175832380,2060,2060,2060,2060,0
|
|
20241111,131900,175832380,2060,2060,2060,2060,0
|
|
20241111,131800,175832380,2060,2060,2060,2060,0
|
|
20241111,131700,175832380,2060,2060,2060,2060,2
|
|
20241111,131600,175828260,2050,2050,2050,2050,0
|
|
20241111,131500,175828260,2050,2050,2050,2050,0
|
|
20241111,131400,175828260,2050,2050,2050,2050,0
|
|
20241111,131300,175828260,2050,2050,2050,2050,0
|
|
20241111,131200,175828260,2050,2050,2050,2050,0
|
|
20241111,131100,175828260,2050,2050,2050,2050,5
|
|
20241111,131000,175818010,2060,2060,2060,2060,50
|
|
20241111,130900,175715010,2060,2060,2060,2060,0
|
|
20241111,130800,175715010,2060,2060,2060,2060,0
|
|
20241111,130700,175715010,2060,2060,2060,2060,0
|
|
20241111,130600,175715010,2060,2060,2060,2060,0
|
|
20241111,130500,175715010,2060,2060,2060,2060,0
|
|
20241111,130400,175715010,2060,2060,2060,2060,0
|
|
20241111,130300,175715010,2060,2060,2060,2060,0
|
|
20241111,130200,175715010,2060,2060,2060,2060,0
|
|
20241111,130100,175715010,2060,2060,2060,2060,0
|
|
20241111,130000,175715010,2060,2060,2060,2060,9
|
|
20241111,125900,175696470,2060,2060,2060,2060,0
|
|
20241111,125800,175696470,2060,2060,2060,2060,0
|
|
20241111,125700,175696470,2060,2060,2060,2060,0
|
|
20241111,125600,175696470,2060,2060,2060,2060,0
|
|
20241111,125500,175696470,2060,2060,2060,2060,0
|
|
20241111,125400,175696470,2060,2060,2060,2060,0
|
|
20241111,125300,175696470,2060,2060,2060,2060,0
|
|
20241111,125200,175696470,2060,2060,2060,2060,0
|
|
20241111,125100,175696470,2060,2060,2060,2060,0
|
|
20241111,125000,175696470,2060,2060,2060,2060,0
|
|
20241111,124900,175696470,2060,2060,2060,2060,16
|
|
20241111,124800,175663510,2060,2060,2060,2060,0
|
|
20241111,124700,175663510,2060,2060,2060,2060,20
|
|
20241111,124600,175622310,2055,2055,2055,2055,1020
|
|
20241111,124500,173526210,2055,2055,2055,2055,20
|
|
20241111,124400,173485110,2055,2055,2055,2055,0
|
|
20241111,124300,173485110,2055,2055,2055,2055,0
|
|
20241111,124200,173485110,2055,2055,2055,2055,10
|
|
20241111,124100,173464560,2055,2050,2055,2050,127
|
|
20241111,124000,173204075,2050,2050,2050,2050,102
|
|
20241111,123900,172994975,2050,2050,2055,2050,230
|
|
20241111,123800,172523465,2050,2050,2050,2050,0
|
|
20241111,123700,172523465,2050,2050,2050,2050,0
|
|
20241111,123600,172523465,2050,2050,2050,2050,0
|
|
20241111,123500,172523465,2050,2050,2050,2050,0
|
|
20241111,123400,172523465,2050,2050,2050,2050,1
|
|
20241111,123300,172521415,2050,2050,2050,2050,1
|
|
20241111,123200,172519365,2045,2045,2045,2045,400
|
|
20241111,123100,171701365,2050,2050,2050,2050,0
|
|
20241111,123000,171701365,2050,2050,2050,2050,0
|
|
20241111,122900,171701365,2050,2050,2050,2050,0
|
|
20241111,122800,171701365,2050,2050,2050,2050,0
|
|
20241111,122700,171701365,2050,2050,2050,2050,0
|
|
20241111,122600,171701365,2050,2050,2050,2050,0
|
|
20241111,122500,171701365,2050,2050,2050,2050,0
|
|
20241111,122400,171701365,2050,2050,2050,2050,0
|
|
20241111,122300,171701365,2050,2050,2050,2050,0
|
|
20241111,122200,171701365,2050,2050,2050,2050,0
|
|
20241111,122100,171701365,2050,2050,2050,2050,0
|
|
20241111,122000,171701365,2050,2050,2050,2050,1
|
|
20241111,121900,171699315,2050,2050,2050,2050,1
|
|
20241111,121800,171697265,2045,2045,2045,2045,0
|
|
20241111,121700,171697265,2045,2045,2045,2045,0
|
|
20241111,121600,171697265,2045,2045,2045,2045,0
|
|
20241111,121500,171697265,2045,2045,2045,2045,0
|
|
20241111,121400,171697265,2045,2045,2045,2045,0
|
|
20241111,121300,171697265,2045,2045,2045,2045,0
|
|
20241111,121200,171697265,2045,2045,2045,2045,1301
|
|
20241111,121100,169036720,2035,2035,2035,2035,0
|
|
20241111,121000,169036720,2035,2035,2035,2035,0
|
|
20241111,120900,169036720,2035,2045,2045,2035,8164
|
|
20241111,120800,152410620,2045,2045,2045,2045,0
|
|
20241111,120700,152410620,2045,2045,2045,2045,488
|
|
20241111,120600,151412660,2045,2050,2050,2045,1089
|
|
20241111,120500,149185520,2060,2060,2060,2060,0
|
|
20241111,120400,149185520,2060,2060,2060,2060,0
|
|
20241111,120300,149185520,2060,2060,2060,2060,0
|
|
20241111,120200,149185520,2060,2060,2060,2060,0
|
|
20241111,120100,149185520,2060,2060,2060,2060,0
|
|
20241111,120000,149185520,2060,2060,2060,2060,1
|
|
20241111,115900,149183460,2050,2050,2050,2050,0
|
|
20241111,115800,149183460,2050,2050,2050,2050,0
|
|
20241111,115700,149183460,2050,2050,2050,2050,0
|
|
20241111,115600,149183460,2050,2050,2050,2050,0
|
|
20241111,115500,149183460,2050,2050,2050,2050,0
|
|
20241111,115400,149183460,2050,2050,2050,2050,0
|
|
20241111,115300,149183460,2050,2050,2050,2050,0
|
|
20241111,115200,149183460,2050,2050,2050,2050,0
|
|
20241111,115100,149183460,2050,2050,2050,2050,0
|
|
20241111,115000,149183460,2050,2050,2050,2050,0
|
|
20241111,114900,149183460,2050,2050,2050,2050,473
|
|
20241111,114800,148213810,2060,2060,2060,2060,0
|
|
20241111,114700,148213810,2060,2060,2060,2060,0
|
|
20241111,114600,148213810,2060,2060,2060,2060,0
|
|
20241111,114500,148213810,2060,2060,2060,2060,0
|
|
20241111,114400,148213810,2060,2060,2060,2060,0
|
|
20241111,114300,148213810,2060,2060,2060,2060,0
|
|
20241111,114200,148213810,2060,2055,2060,2055,100
|
|
20241111,114100,148008305,2055,2055,2055,2055,0
|
|
20241111,114000,148008305,2055,2055,2055,2055,1
|
|
20241111,113900,148006250,2050,2050,2050,2050,0
|
|
20241111,113800,148006250,2050,2050,2050,2050,500
|
|
20241111,113700,146981250,2055,2055,2055,2055,0
|
|
20241111,113600,146981250,2055,2055,2055,2055,748
|
|
20241111,113500,145444110,2055,2050,2055,2050,423
|
|
20241111,113400,144575490,2050,2050,2050,2050,100
|
|
20241111,113300,144370490,2050,2045,2050,2040,9327
|
|
20241111,113200,125296775,2035,2035,2035,2035,0
|
|
20241111,113100,125296775,2035,2035,2035,2035,0
|
|
20241111,113000,125296775,2035,2035,2035,2035,300
|
|
20241111,112900,124686275,2045,2040,2045,2040,101
|
|
20241111,112800,124480230,2040,2040,2040,2040,1
|
|
20241111,112700,124478190,2040,2040,2040,2040,777
|
|
20241111,112600,122893110,2040,2040,2040,2035,993
|
|
20241111,112500,120869850,2035,2035,2035,2035,4000
|
|
20241111,112400,112729850,2050,2050,2050,2050,0
|
|
20241111,112300,112729850,2050,2050,2050,2050,1
|
|
20241111,112200,112727800,2040,2045,2045,2040,2245
|
|
20241111,112100,108146775,2050,2050,2050,2050,1
|
|
20241111,112000,108144725,2045,2045,2050,2045,74
|
|
20241111,111900,107993090,2050,2050,2050,2050,0
|
|
20241111,111800,107993090,2050,2050,2050,2050,0
|
|
20241111,111700,107993090,2050,2050,2050,2050,0
|
|
20241111,111600,107993090,2050,2050,2050,2050,0
|
|
20241111,111500,107993090,2050,2050,2050,2050,0
|
|
20241111,111400,107993090,2050,2050,2050,2050,0
|
|
20241111,111300,107993090,2050,2050,2050,2050,0
|
|
20241111,111200,107993090,2050,2050,2050,2050,1
|
|
20241111,111100,107991040,2040,2045,2045,2040,8891
|
|
20241111,111000,89832810,2050,2050,2050,2050,3682
|
|
20241111,110900,82284710,2055,2055,2055,2055,0
|
|
20241111,110800,82284710,2055,2050,2055,2050,701
|
|
20241111,110700,80847655,2050,2050,2050,2050,0
|
|
20241111,110600,80847655,2050,2050,2050,2050,0
|
|
20241111,110500,80847655,2050,2050,2050,2050,0
|
|
20241111,110400,80847655,2050,2050,2050,2050,200
|
|
20241111,110300,80437655,2050,2050,2050,2050,458
|
|
20241111,110200,79498755,2050,2050,2050,2050,150
|
|
20241111,110100,79191255,2050,2050,2050,2050,980
|
|
20241111,110000,77182255,2060,2060,2060,2060,36
|
|
20241111,105900,77108095,2050,2050,2050,2050,900
|
|
20241111,105800,75263095,2050,2050,2050,2050,0
|
|
20241111,105700,75263095,2050,2050,2050,2050,0
|
|
20241111,105600,75263095,2050,2050,2050,2050,0
|
|
20241111,105500,75263095,2050,2050,2050,2050,42
|
|
20241111,105400,75176995,2060,2050,2060,2050,401
|
|
20241111,105300,74354935,2060,2060,2060,2060,10
|
|
20241111,105200,74334335,2060,2060,2060,2055,3
|
|
20241111,105100,74328160,2050,2050,2050,2050,1317
|
|
20241111,105000,71628310,2050,2050,2050,2050,0
|
|
20241111,104900,71628310,2050,2055,2055,2050,1233
|
|
20241111,104800,69100510,2060,2060,2060,2060,0
|
|
20241111,104700,69100510,2060,2060,2060,2060,1
|
|
20241111,104600,69098450,2055,2055,2055,2055,0
|
|
20241111,104500,69098450,2055,2055,2055,2055,0
|
|
20241111,104400,69098450,2055,2055,2055,2055,0
|
|
20241111,104300,69098450,2055,2055,2055,2055,0
|
|
20241111,104200,69098450,2055,2055,2055,2055,0
|
|
20241111,104100,69098450,2055,2055,2055,2055,0
|
|
20241111,104000,69098450,2055,2055,2055,2055,0
|
|
20241111,103900,69098450,2055,2055,2055,2055,0
|
|
20241111,103800,69098450,2055,2055,2055,2055,0
|
|
20241111,103700,69098450,2055,2055,2055,2055,0
|
|
20241111,103600,69098450,2055,2055,2055,2055,0
|
|
20241111,103500,69098450,2055,2055,2055,2055,25
|
|
20241111,103400,69047075,2055,2055,2055,2055,5
|
|
20241111,103300,69036800,2055,2055,2055,2055,0
|
|
20241111,103200,69036800,2055,2055,2055,2055,0
|
|
20241111,103100,69036800,2055,2055,2055,2055,0
|
|
20241111,103000,69036800,2055,2055,2055,2055,50
|
|
20241111,102900,68934050,2055,2055,2055,2055,0
|
|
20241111,102800,68934050,2055,2055,2055,2055,100
|
|
20241111,102700,68728550,2055,2055,2055,2055,18
|
|
20241111,102600,68691560,2055,2055,2055,2055,11
|
|
20241111,102500,68668955,2060,2060,2060,2060,0
|
|
20241111,102400,68668955,2060,2060,2060,2060,0
|
|
20241111,102300,68668955,2060,2060,2060,2060,0
|
|
20241111,102200,68668955,2060,2060,2060,2060,0
|
|
20241111,102100,68668955,2060,2060,2060,2060,0
|
|
20241111,102000,68668955,2060,2060,2060,2060,0
|
|
20241111,101900,68668955,2060,2060,2060,2060,0
|
|
20241111,101800,68668955,2060,2060,2060,2060,0
|
|
20241111,101700,68668955,2060,2060,2060,2060,0
|
|
20241111,101600,68668955,2060,2060,2060,2060,2833
|
|
20241111,101500,62832975,2055,2050,2055,2050,151
|
|
20241111,101400,62523170,2065,2065,2065,2065,0
|
|
20241111,101300,62523170,2065,2065,2065,2065,0
|
|
20241111,101200,62523170,2065,2065,2065,2065,0
|
|
20241111,101100,62523170,2065,2065,2065,2065,80
|
|
20241111,101000,62357970,2065,2065,2065,2065,0
|
|
20241111,100900,62357970,2065,2065,2065,2065,1
|
|
20241111,100800,62355905,2050,2055,2055,2050,1860
|
|
20241111,100700,58538605,2065,2065,2065,2065,1
|
|
20241111,100600,58536540,2055,2055,2055,2055,0
|
|
20241111,100500,58536540,2055,2055,2055,2055,0
|
|
20241111,100400,58536540,2055,2055,2055,2055,0
|
|
20241111,100300,58536540,2055,2055,2055,2055,0
|
|
20241111,100200,58536540,2055,2055,2055,2055,21
|
|
20241111,100100,58493385,2065,2065,2065,2065,1
|
|
20241111,100000,58491320,2055,2055,2055,2055,0
|
|
20241111,095900,58491320,2055,2055,2055,2055,0
|
|
20241111,095800,58491320,2055,2055,2055,2055,600
|
|
20241111,095700,57258320,2050,2055,2055,2050,137
|
|
20241111,095600,56977465,2050,2050,2050,2050,0
|
|
20241111,095500,56977465,2050,2050,2050,2050,0
|
|
20241111,095400,56977465,2050,2055,2055,2050,469
|
|
20241111,095300,56015400,2060,2060,2060,2060,500
|
|
20241111,095200,54985400,2060,2060,2060,2060,74
|
|
20241111,095100,54832960,2065,2065,2065,2065,1
|
|
20241111,095000,54830895,2065,2065,2065,2065,5
|
|
20241111,094900,54820570,2065,2065,2065,2065,0
|
|
20241111,094800,54820570,2065,2060,2065,2060,184
|
|
20241111,094700,54441525,2060,2060,2060,2060,2
|
|
20241111,094600,54437405,2055,2055,2055,2055,0
|
|
20241111,094500,54437405,2055,2055,2055,2055,150
|
|
20241111,094400,54129155,2055,2055,2055,2055,250
|
|
20241111,094300,53615405,2055,2060,2060,2055,248
|
|
20241111,094200,53105740,2060,2060,2060,2060,1
|
|
20241111,094100,53103680,2050,2050,2050,2050,96
|
|
20241111,094000,52906880,2050,2050,2050,2050,0
|
|
20241111,093900,52906880,2050,2055,2055,2050,665
|
|
20241111,093800,51543530,2060,2050,2060,2050,97
|
|
20241111,093700,51344670,2050,2050,2050,2050,96
|
|
20241111,093600,51147870,2050,2055,2055,2050,400
|
|
20241111,093500,50326160,2055,2055,2055,2055,592
|
|
20241111,093400,49109600,2055,2055,2055,2055,1
|
|
20241111,093300,49107545,2055,2060,2060,2055,524
|
|
20241111,093200,48030720,2055,2055,2055,2055,0
|
|
20241111,093100,48030720,2055,2055,2055,2055,0
|
|
20241111,093000,48030720,2055,2060,2060,2055,779
|
|
20241111,092900,46427235,2060,2060,2060,2060,0
|
|
20241111,092800,46427235,2060,2060,2060,2060,0
|
|
20241111,092700,46427235,2060,2060,2060,2060,1
|
|
20241111,092600,46425175,2065,2065,2065,2065,0
|
|
20241111,092500,46425175,2065,2065,2065,2065,0
|
|
20241111,092400,46425175,2065,2065,2065,2065,0
|
|
20241111,092300,46425175,2065,2060,2065,2060,3500
|
|
20241111,092200,39198175,2060,2060,2060,2060,800
|
|
20241111,092100,37550175,2065,2065,2065,2065,199
|
|
20241111,092000,37139240,2065,2065,2065,2065,0
|
|
20241111,091900,37139240,2065,2065,2065,2065,190
|
|
20241111,091800,36746890,2065,2055,2065,2055,250
|
|
20241111,091700,36230650,2060,2060,2060,2060,0
|
|
20241111,091600,36230650,2060,2060,2060,2060,60
|
|
20241111,091500,36107050,2060,2065,2065,2060,2494
|
|
20241111,091400,30964410,2075,2075,2075,2075,0
|
|
20241111,091300,30964410,2075,2075,2075,2075,346
|
|
20241111,091200,30246460,2075,2065,2075,2065,650
|
|
20241111,091100,28902710,2060,2060,2060,2060,318
|
|
20241111,091000,28247630,2060,2065,2065,2060,4312
|
|
20241111,090900,19364880,2065,2065,2065,2065,200
|
|
20241111,090800,18951880,2060,2070,2070,2060,1015
|
|
20241111,090700,16854460,2075,2070,2075,2065,1728
|
|
20241111,090600,13275305,2070,2080,2080,2070,1355
|
|
20241111,090500,10462990,2085,2100,2100,2085,4412
|
|
20241111,090400,1218530,2100,2100,2100,2100,0
|
|
20241111,090300,1218530,2100,2100,2100,2100,0
|
|
20241111,090200,1218530,2100,2105,2105,2100,421
|
|
20241111,090100,332580,2120,2120,2120,2120,21
|
|
20241111,090000,288060,2115,2120,2120,2110,136
|