694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,203100,47420725,2440,2440,2440,2440,1567
|
|
20241112,203000,47420725,2440,2440,2440,2440,0
|
|
20241112,202900,47420725,2440,2440,2440,2440,0
|
|
20241112,202800,47420725,2440,2440,2440,2440,0
|
|
20241112,202700,47420725,2440,2440,2440,2440,0
|
|
20241112,202600,47420725,2440,2440,2440,2440,0
|
|
20241112,202500,47420725,2440,2440,2440,2440,0
|
|
20241112,202400,47420725,2440,2440,2440,2440,0
|
|
20241112,202300,47420725,2440,2440,2440,2440,0
|
|
20241112,202200,47420725,2440,2440,2440,2440,0
|
|
20241112,202100,47420725,2440,2440,2440,2440,0
|
|
20241112,202000,47420725,2440,2440,2440,2440,0
|
|
20241112,201900,47420725,2440,2440,2440,2440,0
|
|
20241112,201800,47420725,2440,2440,2440,2440,0
|
|
20241112,201700,47420725,2440,2440,2440,2440,0
|
|
20241112,201600,47420725,2440,2440,2440,2440,0
|
|
20241112,201500,47420725,2440,2440,2440,2440,0
|
|
20241112,201400,47420725,2440,2440,2440,2440,0
|
|
20241112,201300,47420725,2440,2440,2440,2440,0
|
|
20241112,201200,47420725,2440,2440,2440,2440,0
|
|
20241112,201100,47420725,2440,2440,2440,2440,0
|
|
20241112,201000,47420725,2440,2440,2440,2440,0
|
|
20241112,200900,47420725,2440,2440,2440,2440,0
|
|
20241112,200800,47420725,2440,2440,2440,2440,0
|
|
20241112,200700,47420725,2440,2440,2440,2440,0
|
|
20241112,200600,47420725,2440,2440,2440,2440,0
|
|
20241112,200500,47420725,2440,2440,2440,2440,0
|
|
20241112,200400,47420725,2440,2440,2440,2440,0
|
|
20241112,200300,47420725,2440,2440,2440,2440,0
|
|
20241112,200200,47420725,2440,2440,2440,2440,0
|
|
20241112,200100,47420725,2440,2440,2440,2440,1567
|
|
20241112,200000,47420725,2440,2440,2440,2440,0
|
|
20241112,195900,47420725,2440,2440,2440,2440,0
|
|
20241112,195800,47420725,2440,2440,2440,2440,0
|
|
20241112,195700,47420725,2440,2440,2440,2440,0
|
|
20241112,195600,47420725,2440,2440,2440,2440,0
|
|
20241112,195500,47420725,2440,2440,2440,2440,0
|
|
20241112,195400,47420725,2440,2440,2440,2440,0
|
|
20241112,195300,47420725,2440,2440,2440,2440,0
|
|
20241112,195200,47420725,2440,2440,2440,2440,0
|
|
20241112,195100,47420725,2440,2440,2440,2440,0
|
|
20241112,195000,47420725,2440,2440,2440,2440,0
|
|
20241112,194900,47420725,2440,2440,2440,2440,0
|
|
20241112,194800,47420725,2440,2440,2440,2440,0
|
|
20241112,194700,47420725,2440,2440,2440,2440,0
|
|
20241112,194600,47420725,2440,2440,2440,2440,0
|
|
20241112,194500,47420725,2440,2440,2440,2440,0
|
|
20241112,194400,47420725,2440,2440,2440,2440,0
|
|
20241112,194300,47420725,2440,2440,2440,2440,0
|
|
20241112,194200,47420725,2440,2440,2440,2440,0
|
|
20241112,194100,47420725,2440,2440,2440,2440,0
|
|
20241112,194000,47420725,2440,2440,2440,2440,0
|
|
20241112,193900,47420725,2440,2440,2440,2440,0
|
|
20241112,193800,47420725,2440,2440,2440,2440,0
|
|
20241112,193700,47420725,2440,2440,2440,2440,0
|
|
20241112,193600,47420725,2440,2440,2440,2440,0
|
|
20241112,193500,47420725,2440,2440,2440,2440,0
|
|
20241112,193400,47420725,2440,2440,2440,2440,0
|
|
20241112,193300,47420725,2440,2440,2440,2440,0
|
|
20241112,193200,47420725,2440,2440,2440,2440,0
|
|
20241112,193100,47420725,2440,2440,2440,2440,1567
|
|
20241112,193000,47420725,2440,2440,2440,2440,0
|
|
20241112,192900,47420725,2440,2440,2440,2440,0
|
|
20241112,192800,47420725,2440,2440,2440,2440,0
|
|
20241112,192700,47420725,2440,2440,2440,2440,0
|
|
20241112,192600,47420725,2440,2440,2440,2440,0
|
|
20241112,192500,47420725,2440,2440,2440,2440,0
|
|
20241112,192400,47420725,2440,2440,2440,2440,0
|
|
20241112,192300,47420725,2440,2440,2440,2440,0
|
|
20241112,192200,47420725,2440,2440,2440,2440,0
|
|
20241112,192100,47420725,2440,2440,2440,2440,0
|
|
20241112,192000,47420725,2440,2440,2440,2440,0
|
|
20241112,191900,47420725,2440,2440,2440,2440,0
|
|
20241112,191800,47420725,2440,2440,2440,2440,0
|
|
20241112,191700,47420725,2440,2440,2440,2440,0
|
|
20241112,191600,47420725,2440,2440,2440,2440,0
|
|
20241112,191500,47420725,2440,2440,2440,2440,0
|
|
20241112,191400,47420725,2440,2440,2440,2440,0
|
|
20241112,191300,47420725,2440,2440,2440,2440,0
|
|
20241112,191200,47420725,2440,2440,2440,2440,0
|
|
20241112,191100,47420725,2440,2440,2440,2440,0
|
|
20241112,191000,47420725,2440,2440,2440,2440,0
|
|
20241112,190900,47420725,2440,2440,2440,2440,0
|
|
20241112,190800,47420725,2440,2440,2440,2440,0
|
|
20241112,190700,47420725,2440,2440,2440,2440,0
|
|
20241112,190600,47420725,2440,2440,2440,2440,0
|
|
20241112,190500,47420725,2440,2440,2440,2440,0
|
|
20241112,190400,47420725,2440,2440,2440,2440,0
|
|
20241112,190300,47420725,2440,2440,2440,2440,0
|
|
20241112,190200,47420725,2440,2440,2440,2440,0
|
|
20241112,190100,47420725,2440,2440,2440,2440,1567
|
|
20241112,190000,47420725,2440,2440,2440,2440,0
|
|
20241112,185900,47420725,2440,2440,2440,2440,0
|
|
20241112,185800,47420725,2440,2440,2440,2440,0
|
|
20241112,185700,47420725,2440,2440,2440,2440,0
|
|
20241112,185600,47420725,2440,2440,2440,2440,0
|
|
20241112,185500,47420725,2440,2440,2440,2440,0
|
|
20241112,185400,47420725,2440,2440,2440,2440,0
|
|
20241112,185300,47420725,2440,2440,2440,2440,0
|
|
20241112,185200,47420725,2440,2440,2440,2440,0
|
|
20241112,185100,47420725,2440,2440,2440,2440,0
|
|
20241112,185000,47420725,2440,2440,2440,2440,0
|
|
20241112,184900,47420725,2440,2440,2440,2440,0
|
|
20241112,184800,47420725,2440,2440,2440,2440,0
|
|
20241112,184700,47420725,2440,2440,2440,2440,0
|
|
20241112,184600,47420725,2440,2440,2440,2440,0
|
|
20241112,184500,47420725,2440,2440,2440,2440,0
|
|
20241112,184400,47420725,2440,2440,2440,2440,0
|
|
20241112,184300,47420725,2440,2440,2440,2440,0
|
|
20241112,184200,47420725,2440,2440,2440,2440,0
|
|
20241112,184100,47420725,2440,2440,2440,2440,0
|
|
20241112,184000,47420725,2440,2440,2440,2440,0
|
|
20241112,183900,47420725,2440,2440,2440,2440,0
|
|
20241112,183800,47420725,2440,2440,2440,2440,0
|
|
20241112,183700,47420725,2440,2440,2440,2440,0
|
|
20241112,183600,47420725,2440,2440,2440,2440,0
|
|
20241112,183500,47420725,2440,2440,2440,2440,0
|
|
20241112,183400,47420725,2440,2440,2440,2440,0
|
|
20241112,183300,47420725,2440,2440,2440,2440,0
|
|
20241112,183200,47420725,2440,2440,2440,2440,0
|
|
20241112,183100,47420725,2440,2440,2440,2440,1567
|
|
20241112,183000,47420725,2440,2440,2440,2440,0
|
|
20241112,182900,47420725,2440,2440,2440,2440,0
|
|
20241112,182800,47420725,2440,2440,2440,2440,0
|
|
20241112,182700,47420725,2440,2440,2440,2440,0
|
|
20241112,182600,47420725,2440,2440,2440,2440,0
|
|
20241112,182500,47420725,2440,2440,2440,2440,0
|
|
20241112,182400,47420725,2440,2440,2440,2440,0
|
|
20241112,182300,47420725,2440,2440,2440,2440,0
|
|
20241112,182200,47420725,2440,2440,2440,2440,0
|
|
20241112,182100,47420725,2440,2440,2440,2440,0
|
|
20241112,182000,47420725,2440,2440,2440,2440,0
|
|
20241112,181900,47420725,2440,2440,2440,2440,0
|
|
20241112,181800,47420725,2440,2440,2440,2440,0
|
|
20241112,181700,47420725,2440,2440,2440,2440,0
|
|
20241112,181600,47420725,2440,2440,2440,2440,0
|
|
20241112,181500,47420725,2440,2440,2440,2440,0
|
|
20241112,181400,47420725,2440,2440,2440,2440,0
|
|
20241112,181300,47420725,2440,2440,2440,2440,0
|
|
20241112,181200,47420725,2440,2440,2440,2440,0
|
|
20241112,181100,47420725,2440,2440,2440,2440,0
|
|
20241112,181000,47420725,2440,2440,2440,2440,0
|
|
20241112,180900,47420725,2440,2440,2440,2440,0
|
|
20241112,180800,47420725,2440,2440,2440,2440,0
|
|
20241112,180700,47420725,2440,2440,2440,2440,0
|
|
20241112,180600,47420725,2440,2440,2440,2440,0
|
|
20241112,180500,47420725,2440,2440,2440,2440,0
|
|
20241112,180400,47420725,2440,2440,2440,2440,0
|
|
20241112,180300,47420725,2440,2440,2440,2440,0
|
|
20241112,180200,47420725,2440,2440,2440,2440,0
|
|
20241112,180100,47420725,2440,2440,2440,2440,1567
|
|
20241112,180000,47420725,2440,2440,2440,2440,0
|
|
20241112,175900,47420725,2440,2440,2440,2440,0
|
|
20241112,175800,47420725,2440,2440,2440,2440,0
|
|
20241112,175700,47420725,2440,2440,2440,2440,0
|
|
20241112,175600,47420725,2440,2440,2440,2440,0
|
|
20241112,175500,47420725,2440,2440,2440,2440,0
|
|
20241112,175400,47420725,2440,2440,2440,2440,0
|
|
20241112,175300,47420725,2440,2440,2440,2440,0
|
|
20241112,175200,47420725,2440,2440,2440,2440,0
|
|
20241112,175100,47420725,2440,2440,2440,2440,0
|
|
20241112,175000,47420725,2440,2440,2440,2440,0
|
|
20241112,174900,47420725,2440,2440,2440,2440,0
|
|
20241112,174800,47420725,2440,2440,2440,2440,0
|
|
20241112,174700,47420725,2440,2440,2440,2440,0
|
|
20241112,174600,47420725,2440,2440,2440,2440,0
|
|
20241112,174500,47420725,2440,2440,2440,2440,0
|
|
20241112,174400,47420725,2440,2440,2440,2440,0
|
|
20241112,174300,47420725,2440,2440,2440,2440,0
|
|
20241112,174200,47420725,2440,2440,2440,2440,0
|
|
20241112,174100,47420725,2440,2440,2440,2440,0
|
|
20241112,174000,47420725,2440,2440,2440,2440,0
|
|
20241112,173900,47420725,2440,2440,2440,2440,0
|
|
20241112,173800,47420725,2440,2440,2440,2440,0
|
|
20241112,173700,47420725,2440,2440,2440,2440,0
|
|
20241112,173600,47420725,2440,2440,2440,2440,0
|
|
20241112,173500,47420725,2440,2440,2440,2440,0
|
|
20241112,173400,47420725,2440,2440,2440,2440,0
|
|
20241112,173300,47420725,2440,2440,2440,2440,0
|
|
20241112,173200,47420725,2440,2440,2440,2440,0
|
|
20241112,173100,47420725,2440,2440,2440,2440,1567
|
|
20241112,173000,47420725,2440,2440,2440,2440,0
|
|
20241112,172900,47420725,2440,2440,2440,2440,0
|
|
20241112,172800,47420725,2440,2440,2440,2440,0
|
|
20241112,172700,47420725,2440,2440,2440,2440,0
|
|
20241112,172600,47420725,2440,2440,2440,2440,0
|
|
20241112,172500,47420725,2440,2440,2440,2440,0
|
|
20241112,172400,47420725,2440,2440,2440,2440,0
|
|
20241112,172300,47420725,2440,2440,2440,2440,0
|
|
20241112,172200,47420725,2440,2440,2440,2440,0
|
|
20241112,172100,47420725,2440,2440,2440,2440,0
|
|
20241112,172000,47420725,2440,2440,2440,2440,0
|
|
20241112,171900,47420725,2440,2440,2440,2440,0
|
|
20241112,171800,47420725,2440,2440,2440,2440,0
|
|
20241112,171700,47420725,2440,2440,2440,2440,0
|
|
20241112,171600,47420725,2440,2440,2440,2440,0
|
|
20241112,171500,47420725,2440,2440,2440,2440,0
|
|
20241112,171400,47420725,2440,2440,2440,2440,0
|
|
20241112,171300,47420725,2440,2440,2440,2440,0
|
|
20241112,171200,47420725,2440,2440,2440,2440,0
|
|
20241112,171100,47420725,2440,2440,2440,2440,0
|
|
20241112,171000,47420725,2440,2440,2440,2440,0
|
|
20241112,170900,47420725,2440,2440,2440,2440,0
|
|
20241112,170800,47420725,2440,2440,2440,2440,0
|
|
20241112,170700,47420725,2440,2440,2440,2440,0
|
|
20241112,170600,47420725,2440,2440,2440,2440,0
|
|
20241112,170500,47420725,2440,2440,2440,2440,0
|
|
20241112,170400,47420725,2440,2440,2440,2440,0
|
|
20241112,170300,47420725,2440,2440,2440,2440,0
|
|
20241112,170200,47420725,2440,2440,2440,2440,0
|
|
20241112,170100,47420725,2440,2440,2440,2440,1567
|
|
20241112,170000,47420725,2440,2440,2440,2440,0
|
|
20241112,165900,47420725,2440,2440,2440,2440,0
|
|
20241112,165800,47420725,2440,2440,2440,2440,0
|
|
20241112,165700,47420725,2440,2440,2440,2440,0
|
|
20241112,165600,47420725,2440,2440,2440,2440,0
|
|
20241112,165500,47420725,2440,2440,2440,2440,0
|
|
20241112,165400,47420725,2440,2440,2440,2440,0
|
|
20241112,165300,47420725,2440,2440,2440,2440,0
|
|
20241112,165200,47420725,2440,2440,2440,2440,0
|
|
20241112,165100,47420725,2440,2440,2440,2440,0
|
|
20241112,165000,47420725,2440,2440,2440,2440,0
|
|
20241112,164900,47420725,2440,2440,2440,2440,0
|
|
20241112,164800,47420725,2440,2440,2440,2440,0
|
|
20241112,164700,47420725,2440,2440,2440,2440,0
|
|
20241112,164600,47420725,2440,2440,2440,2440,0
|
|
20241112,164500,47420725,2440,2440,2440,2440,0
|
|
20241112,164400,47420725,2440,2440,2440,2440,0
|
|
20241112,164300,47420725,2440,2440,2440,2440,0
|
|
20241112,164200,47420725,2440,2440,2440,2440,0
|
|
20241112,164100,47420725,2440,2440,2440,2440,0
|
|
20241112,164000,47420725,2440,2440,2440,2440,0
|
|
20241112,163900,47420725,2440,2440,2440,2440,0
|
|
20241112,163800,47420725,2440,2440,2440,2440,0
|
|
20241112,163700,47420725,2440,2440,2440,2440,0
|
|
20241112,163600,47420725,2440,2440,2440,2440,0
|
|
20241112,163500,47420725,2440,2440,2440,2440,0
|
|
20241112,163400,47420725,2440,2440,2440,2440,0
|
|
20241112,163300,47420725,2440,2440,2440,2440,0
|
|
20241112,163200,47420725,2440,2440,2440,2440,0
|
|
20241112,163100,47420725,2440,2440,2440,2440,1567
|
|
20241112,163000,47420725,2440,2440,2440,2440,0
|
|
20241112,162900,47420725,2440,2440,2440,2440,0
|
|
20241112,162800,47420725,2440,2440,2440,2440,0
|
|
20241112,162700,47420725,2440,2440,2440,2440,0
|
|
20241112,162600,47420725,2440,2440,2440,2440,0
|
|
20241112,162500,47420725,2440,2440,2440,2440,0
|
|
20241112,162400,47420725,2440,2440,2440,2440,0
|
|
20241112,162300,47420725,2440,2440,2440,2440,0
|
|
20241112,162200,47420725,2440,2440,2440,2440,0
|
|
20241112,162100,47420725,2440,2440,2440,2440,0
|
|
20241112,162000,47420725,2440,2440,2440,2440,0
|
|
20241112,161900,47420725,2440,2440,2440,2440,0
|
|
20241112,161800,47420725,2440,2440,2440,2440,0
|
|
20241112,161700,47420725,2440,2440,2440,2440,0
|
|
20241112,161600,47420725,2440,2440,2440,2440,0
|
|
20241112,161500,47420725,2440,2440,2440,2440,0
|
|
20241112,161400,47420725,2440,2440,2440,2440,0
|
|
20241112,161300,47420725,2440,2440,2440,2440,0
|
|
20241112,161200,47420725,2440,2440,2440,2440,0
|
|
20241112,161100,47420725,2440,2440,2440,2440,0
|
|
20241112,161000,47420725,2440,2440,2440,2440,0
|
|
20241112,160900,47420725,2440,2440,2440,2440,0
|
|
20241112,160800,47420725,2440,2440,2440,2440,0
|
|
20241112,160700,47420725,2440,2440,2440,2440,0
|
|
20241112,160600,47420725,2440,2440,2440,2440,0
|
|
20241112,160500,47420725,2440,2440,2440,2440,0
|
|
20241112,160400,47420725,2440,2440,2440,2440,0
|
|
20241112,160300,47420725,2440,2440,2440,2440,0
|
|
20241112,160200,47420725,2440,2440,2440,2440,0
|
|
20241112,160100,47420725,2440,2440,2440,2440,1567
|
|
20241112,160000,47420725,2440,2440,2440,2440,0
|
|
20241112,155900,47420725,2440,2440,2440,2440,0
|
|
20241112,155800,47420725,2440,2440,2440,2440,0
|
|
20241112,155700,47420725,2440,2440,2440,2440,0
|
|
20241112,155600,47420725,2440,2440,2440,2440,0
|
|
20241112,155500,47420725,2440,2440,2440,2440,0
|
|
20241112,155400,47420725,2440,2440,2440,2440,0
|
|
20241112,155300,47420725,2440,2440,2440,2440,0
|
|
20241112,155200,47420725,2440,2440,2440,2440,0
|
|
20241112,155100,47420725,2440,2440,2440,2440,0
|
|
20241112,155000,47420725,2440,2440,2440,2440,0
|
|
20241112,154900,47420725,2440,2440,2440,2440,0
|
|
20241112,154800,47420725,2440,2440,2440,2440,0
|
|
20241112,154700,47420725,2440,2440,2440,2440,0
|
|
20241112,154600,47420725,2440,2440,2440,2440,0
|
|
20241112,154500,47420725,2440,2440,2440,2440,0
|
|
20241112,154400,47420725,2440,2440,2440,2440,0
|
|
20241112,154300,47420725,2440,2440,2440,2440,0
|
|
20241112,154200,47420725,2440,2440,2440,2440,0
|
|
20241112,154100,47420725,2440,2440,2440,2440,0
|
|
20241112,154000,47420725,2440,2440,2440,2440,0
|
|
20241112,153900,47420725,2440,2440,2440,2440,0
|
|
20241112,153800,47420725,2440,2440,2440,2440,0
|
|
20241112,153700,47420725,2440,2440,2440,2440,0
|
|
20241112,153600,47420725,2440,2440,2440,2440,0
|
|
20241112,153500,47420725,2440,2440,2440,2440,0
|
|
20241112,153400,47420725,2440,2440,2440,2440,0
|
|
20241112,153300,47420725,2440,2440,2440,2440,0
|
|
20241112,153200,47420725,2440,2440,2440,2440,0
|
|
20241112,153100,47420725,2440,2440,2440,2440,1567
|
|
20241112,153000,47420725,2440,2440,2440,2440,1567
|
|
20241112,152900,43597245,2430,2430,2430,2430,0
|
|
20241112,152800,43597245,2430,2430,2430,2430,0
|
|
20241112,152700,43597245,2430,2430,2430,2430,0
|
|
20241112,152600,43597245,2430,2430,2430,2430,0
|
|
20241112,152500,43597245,2430,2430,2430,2430,0
|
|
20241112,152400,43597245,2430,2430,2430,2430,0
|
|
20241112,152300,43597245,2430,2430,2430,2430,0
|
|
20241112,152200,43597245,2430,2430,2430,2430,0
|
|
20241112,152100,43597245,2430,2430,2430,2430,0
|
|
20241112,152000,43597245,2430,2430,2430,2430,0
|
|
20241112,151900,43597245,2430,2405,2430,2405,2
|
|
20241112,151800,43592410,2445,2445,2445,2445,0
|
|
20241112,151700,43592410,2445,2445,2445,2445,2
|
|
20241112,151600,43587520,2445,2430,2445,2430,10
|
|
20241112,151500,43563205,2445,2400,2445,2400,184
|
|
20241112,151400,43121380,2395,2395,2395,2395,0
|
|
20241112,151300,43121380,2395,2395,2395,2395,22
|
|
20241112,151200,43068690,2405,2405,2405,2405,0
|
|
20241112,151100,43068690,2405,2405,2405,2405,0
|
|
20241112,151000,43068690,2405,2405,2405,2405,0
|
|
20241112,150900,43068690,2405,2405,2405,2405,0
|
|
20241112,150800,43068690,2405,2405,2405,2405,0
|
|
20241112,150700,43068690,2405,2405,2405,2405,1
|
|
20241112,150600,43066285,2390,2390,2390,2390,100
|
|
20241112,150500,42827285,2395,2395,2395,2395,0
|
|
20241112,150400,42827285,2395,2395,2395,2395,1054
|
|
20241112,150300,40302955,2395,2395,2395,2395,0
|
|
20241112,150200,40302955,2395,2395,2395,2395,0
|
|
20241112,150100,40302955,2395,2395,2395,2395,0
|
|
20241112,150000,40302955,2395,2395,2395,2395,0
|
|
20241112,145900,40302955,2395,2395,2395,2395,0
|
|
20241112,145800,40302955,2395,2395,2395,2395,0
|
|
20241112,145700,40302955,2395,2395,2395,2395,0
|
|
20241112,145600,40302955,2395,2395,2395,2395,0
|
|
20241112,145500,40302955,2395,2395,2395,2395,0
|
|
20241112,145400,40302955,2395,2395,2395,2395,0
|
|
20241112,145300,40302955,2395,2395,2395,2395,0
|
|
20241112,145200,40302955,2395,2395,2395,2395,0
|
|
20241112,145100,40302955,2395,2395,2395,2395,1
|
|
20241112,145000,40300560,2390,2390,2390,2390,0
|
|
20241112,144900,40300560,2390,2390,2390,2390,0
|
|
20241112,144800,40300560,2390,2390,2390,2390,0
|
|
20241112,144700,40300560,2390,2390,2390,2390,0
|
|
20241112,144600,40300560,2390,2390,2390,2390,650
|
|
20241112,144500,38747060,2400,2400,2400,2400,0
|
|
20241112,144400,38747060,2400,2400,2400,2400,1
|
|
20241112,144300,38744660,2390,2390,2390,2390,0
|
|
20241112,144200,38744660,2390,2390,2390,2390,0
|
|
20241112,144100,38744660,2390,2395,2395,2390,1940
|
|
20241112,144000,34107675,2395,2395,2395,2395,260
|
|
20241112,143900,33484975,2400,2400,2400,2400,100
|
|
20241112,143800,33244975,2400,2400,2400,2400,3
|
|
20241112,143700,33237775,2395,2395,2395,2395,1
|
|
20241112,143600,33235380,2400,2400,2400,2400,0
|
|
20241112,143500,33235380,2400,2400,2400,2400,349
|
|
20241112,143400,32397780,2400,2405,2405,2400,1050
|
|
20241112,143300,29876765,2420,2420,2420,2420,0
|
|
20241112,143200,29876765,2420,2420,2420,2420,0
|
|
20241112,143100,29876765,2420,2420,2420,2420,0
|
|
20241112,143000,29876765,2420,2420,2420,2420,0
|
|
20241112,142900,29876765,2420,2420,2420,2420,0
|
|
20241112,142800,29876765,2420,2420,2420,2420,0
|
|
20241112,142700,29876765,2420,2420,2420,2420,0
|
|
20241112,142600,29876765,2420,2420,2420,2420,1
|
|
20241112,142500,29874345,2420,2420,2420,2420,16
|
|
20241112,142400,29835625,2405,2405,2405,2405,0
|
|
20241112,142300,29835625,2405,2415,2415,2405,1161
|
|
20241112,142200,27038495,2435,2435,2435,2435,0
|
|
20241112,142100,27038495,2435,2415,2435,2415,53
|
|
20241112,142000,26910200,2440,2440,2440,2440,0
|
|
20241112,141900,26910200,2440,2440,2440,2440,0
|
|
20241112,141800,26910200,2440,2440,2440,2440,0
|
|
20241112,141700,26910200,2440,2440,2440,2440,0
|
|
20241112,141600,26910200,2440,2440,2440,2440,2
|
|
20241112,141500,26905320,2445,2445,2445,2445,0
|
|
20241112,141400,26905320,2445,2445,2445,2445,0
|
|
20241112,141300,26905320,2445,2445,2445,2445,0
|
|
20241112,141200,26905320,2445,2430,2445,2430,47
|
|
20241112,141100,26790575,2425,2425,2425,2425,0
|
|
20241112,141000,26790575,2425,2420,2425,2420,32
|
|
20241112,140900,26713130,2420,2420,2420,2420,0
|
|
20241112,140800,26713130,2420,2420,2420,2420,0
|
|
20241112,140700,26713130,2420,2420,2420,2420,0
|
|
20241112,140600,26713130,2420,2420,2420,2420,0
|
|
20241112,140500,26713130,2420,2420,2420,2420,0
|
|
20241112,140400,26713130,2420,2405,2420,2405,57
|
|
20241112,140300,26576015,2420,2420,2420,2420,0
|
|
20241112,140200,26576015,2420,2420,2420,2420,0
|
|
20241112,140100,26576015,2420,2420,2420,2420,0
|
|
20241112,140000,26576015,2420,2420,2420,2420,0
|
|
20241112,135900,26576015,2420,2420,2420,2420,0
|
|
20241112,135800,26576015,2420,2420,2420,2420,0
|
|
20241112,135700,26576015,2420,2420,2420,2420,3
|
|
20241112,135600,26568755,2405,2405,2405,2405,0
|
|
20241112,135500,26568755,2405,2405,2405,2405,0
|
|
20241112,135400,26568755,2405,2405,2405,2405,0
|
|
20241112,135300,26568755,2405,2405,2405,2405,0
|
|
20241112,135200,26568755,2405,2405,2405,2405,0
|
|
20241112,135100,26568755,2405,2400,2405,2400,321
|
|
20241112,135000,25798300,2405,2415,2415,2405,919
|
|
20241112,134900,23586010,2440,2440,2440,2440,0
|
|
20241112,134800,23586010,2440,2440,2440,2440,10
|
|
20241112,134700,23561610,2440,2440,2440,2440,9
|
|
20241112,134600,23539650,2440,2440,2440,2440,0
|
|
20241112,134500,23539650,2440,2440,2440,2440,0
|
|
20241112,134400,23539650,2440,2440,2440,2440,0
|
|
20241112,134300,23539650,2440,2440,2440,2440,0
|
|
20241112,134200,23539650,2440,2440,2440,2440,0
|
|
20241112,134100,23539650,2440,2440,2440,2440,0
|
|
20241112,134000,23539650,2440,2440,2440,2440,0
|
|
20241112,133900,23539650,2440,2440,2440,2440,0
|
|
20241112,133800,23539650,2440,2440,2440,2440,1
|
|
20241112,133700,23537210,2445,2445,2445,2445,0
|
|
20241112,133600,23537210,2445,2445,2445,2445,0
|
|
20241112,133500,23537210,2445,2445,2445,2445,0
|
|
20241112,133400,23537210,2445,2445,2445,2445,0
|
|
20241112,133300,23537210,2445,2445,2445,2445,0
|
|
20241112,133200,23537210,2445,2445,2445,2445,0
|
|
20241112,133100,23537210,2445,2445,2445,2445,0
|
|
20241112,133000,23537210,2445,2445,2445,2445,40
|
|
20241112,132900,23439410,2445,2445,2445,2445,1
|
|
20241112,132800,23436965,2440,2435,2440,2435,25
|
|
20241112,132700,23376085,2435,2435,2435,2435,1
|
|
20241112,132600,23373650,2435,2435,2435,2435,15
|
|
20241112,132500,23337125,2415,2415,2415,2415,80
|
|
20241112,132400,23143925,2450,2450,2450,2450,0
|
|
20241112,132300,23143925,2450,2450,2450,2450,0
|
|
20241112,132200,23143925,2450,2450,2450,2450,0
|
|
20241112,132100,23143925,2450,2450,2450,2450,0
|
|
20241112,132000,23143925,2450,2450,2450,2450,0
|
|
20241112,131900,23143925,2450,2450,2450,2450,0
|
|
20241112,131800,23143925,2450,2450,2450,2450,0
|
|
20241112,131700,23143925,2450,2450,2450,2450,0
|
|
20241112,131600,23143925,2450,2450,2450,2450,0
|
|
20241112,131500,23143925,2450,2450,2450,2450,0
|
|
20241112,131400,23143925,2450,2450,2450,2450,0
|
|
20241112,131300,23143925,2450,2450,2450,2450,0
|
|
20241112,131200,23143925,2450,2450,2450,2450,0
|
|
20241112,131100,23143925,2450,2445,2450,2445,150
|
|
20241112,131000,22776545,2450,2450,2450,2450,0
|
|
20241112,130900,22776545,2450,2450,2450,2450,0
|
|
20241112,130800,22776545,2450,2450,2450,2450,0
|
|
20241112,130700,22776545,2450,2450,2450,2450,0
|
|
20241112,130600,22776545,2450,2415,2450,2410,254
|
|
20241112,130500,22160270,2410,2410,2410,2410,0
|
|
20241112,130400,22160270,2410,2410,2410,2410,0
|
|
20241112,130300,22160270,2410,2410,2410,2410,0
|
|
20241112,130200,22160270,2410,2410,2410,2410,0
|
|
20241112,130100,22160270,2410,2410,2410,2410,0
|
|
20241112,130000,22160270,2410,2410,2410,2410,0
|
|
20241112,125900,22160270,2410,2410,2410,2410,0
|
|
20241112,125800,22160270,2410,2410,2410,2410,0
|
|
20241112,125700,22160270,2410,2410,2410,2410,0
|
|
20241112,125600,22160270,2410,2410,2410,2410,0
|
|
20241112,125500,22160270,2410,2410,2410,2410,0
|
|
20241112,125400,22160270,2410,2410,2410,2410,0
|
|
20241112,125300,22160270,2410,2410,2410,2410,0
|
|
20241112,125200,22160270,2410,2410,2410,2410,0
|
|
20241112,125100,22160270,2410,2410,2410,2410,0
|
|
20241112,125000,22160270,2410,2410,2410,2410,0
|
|
20241112,124900,22160270,2410,2410,2410,2410,0
|
|
20241112,124800,22160270,2410,2410,2410,2410,0
|
|
20241112,124700,22160270,2410,2410,2410,2410,0
|
|
20241112,124600,22160270,2410,2420,2420,2410,772
|
|
20241112,124500,20296980,2420,2420,2420,2420,8
|
|
20241112,124400,20277620,2425,2425,2425,2425,1
|
|
20241112,124300,20275195,2450,2450,2450,2450,0
|
|
20241112,124200,20275195,2450,2450,2450,2450,0
|
|
20241112,124100,20275195,2450,2450,2450,2450,0
|
|
20241112,124000,20275195,2450,2450,2450,2450,0
|
|
20241112,123900,20275195,2450,2450,2450,2450,0
|
|
20241112,123800,20275195,2450,2450,2450,2450,0
|
|
20241112,123700,20275195,2450,2450,2450,2450,0
|
|
20241112,123600,20275195,2450,2450,2450,2450,0
|
|
20241112,123500,20275195,2450,2450,2450,2450,0
|
|
20241112,123400,20275195,2450,2440,2450,2440,6
|
|
20241112,123300,20260530,2440,2440,2440,2440,100
|
|
20241112,123200,20016530,2440,2440,2440,2440,100
|
|
20241112,123100,19772530,2440,2440,2440,2440,100
|
|
20241112,123000,19528530,2440,2440,2440,2440,0
|
|
20241112,122900,19528530,2440,2440,2440,2440,1
|
|
20241112,122800,19526090,2440,2440,2440,2440,0
|
|
20241112,122700,19526090,2440,2440,2440,2440,50
|
|
20241112,122600,19404090,2440,2440,2440,2440,0
|
|
20241112,122500,19404090,2440,2440,2440,2440,62
|
|
20241112,122400,19252810,2440,2435,2440,2435,50
|
|
20241112,122300,19131010,2420,2420,2420,2420,0
|
|
20241112,122200,19131010,2420,2420,2420,2420,11
|
|
20241112,122100,19104390,2430,2430,2430,2430,0
|
|
20241112,122000,19104390,2430,2430,2430,2430,21
|
|
20241112,121900,19053360,2435,2435,2435,2435,0
|
|
20241112,121800,19053360,2435,2435,2435,2435,0
|
|
20241112,121700,19053360,2435,2435,2435,2435,0
|
|
20241112,121600,19053360,2435,2435,2435,2435,0
|
|
20241112,121500,19053360,2435,2435,2435,2435,74
|
|
20241112,121400,18873170,2440,2440,2440,2440,0
|
|
20241112,121300,18873170,2440,2440,2440,2440,0
|
|
20241112,121200,18873170,2440,2440,2440,2440,0
|
|
20241112,121100,18873170,2440,2440,2440,2440,0
|
|
20241112,121000,18873170,2440,2440,2440,2440,0
|
|
20241112,120900,18873170,2440,2435,2440,2435,125
|
|
20241112,120800,18568300,2435,2435,2435,2435,0
|
|
20241112,120700,18568300,2435,2435,2435,2435,0
|
|
20241112,120600,18568300,2435,2435,2435,2435,0
|
|
20241112,120500,18568300,2435,2435,2435,2435,0
|
|
20241112,120400,18568300,2435,2435,2435,2435,4
|
|
20241112,120300,18558560,2435,2435,2435,2435,0
|
|
20241112,120200,18558560,2435,2435,2435,2435,0
|
|
20241112,120100,18558560,2435,2435,2435,2435,0
|
|
20241112,120000,18558560,2435,2435,2435,2435,0
|
|
20241112,115900,18558560,2435,2435,2435,2435,0
|
|
20241112,115800,18558560,2435,2435,2435,2435,0
|
|
20241112,115700,18558560,2435,2435,2435,2435,0
|
|
20241112,115600,18558560,2435,2435,2435,2435,1
|
|
20241112,115500,18556125,2410,2410,2410,2410,0
|
|
20241112,115400,18556125,2410,2415,2415,2410,612
|
|
20241112,115300,17079245,2420,2420,2420,2420,0
|
|
20241112,115200,17079245,2420,2420,2420,2420,446
|
|
20241112,115100,15999925,2420,2440,2440,2420,8
|
|
20241112,115000,15980525,2435,2420,2435,2420,106
|
|
20241112,114900,15723990,2420,2420,2420,2420,87
|
|
20241112,114800,15513450,2420,2420,2420,2420,0
|
|
20241112,114700,15513450,2420,2420,2420,2420,289
|
|
20241112,114600,14814070,2425,2425,2425,2425,23
|
|
20241112,114500,14758295,2440,2440,2440,2440,0
|
|
20241112,114400,14758295,2440,2440,2440,2440,0
|
|
20241112,114300,14758295,2440,2440,2440,2440,0
|
|
20241112,114200,14758295,2440,2440,2440,2440,0
|
|
20241112,114100,14758295,2440,2440,2440,2440,0
|
|
20241112,114000,14758295,2440,2440,2440,2440,0
|
|
20241112,113900,14758295,2440,2440,2440,2440,0
|
|
20241112,113800,14758295,2440,2440,2440,2440,0
|
|
20241112,113700,14758295,2440,2440,2440,2440,0
|
|
20241112,113600,14758295,2440,2440,2440,2440,0
|
|
20241112,113500,14758295,2440,2440,2440,2440,0
|
|
20241112,113400,14758295,2440,2440,2440,2440,0
|
|
20241112,113300,14758295,2440,2440,2440,2440,20
|
|
20241112,113200,14709495,2440,2440,2440,2440,0
|
|
20241112,113100,14709495,2440,2440,2440,2440,2
|
|
20241112,113000,14704615,2440,2440,2440,2440,0
|
|
20241112,112900,14704615,2440,2440,2440,2440,0
|
|
20241112,112800,14704615,2440,2440,2440,2440,0
|
|
20241112,112700,14704615,2440,2440,2440,2440,0
|
|
20241112,112600,14704615,2440,2440,2440,2440,0
|
|
20241112,112500,14704615,2440,2440,2440,2440,1
|
|
20241112,112400,14702175,2450,2450,2450,2450,0
|
|
20241112,112300,14702175,2450,2450,2450,2450,0
|
|
20241112,112200,14702175,2450,2450,2450,2450,0
|
|
20241112,112100,14702175,2450,2450,2450,2450,0
|
|
20241112,112000,14702175,2450,2450,2450,2450,0
|
|
20241112,111900,14702175,2450,2450,2450,2450,0
|
|
20241112,111800,14702175,2450,2450,2450,2450,0
|
|
20241112,111700,14702175,2450,2450,2450,2450,0
|
|
20241112,111600,14702175,2450,2450,2450,2450,0
|
|
20241112,111500,14702175,2450,2450,2450,2450,0
|
|
20241112,111400,14702175,2450,2450,2450,2450,0
|
|
20241112,111300,14702175,2450,2450,2450,2450,0
|
|
20241112,111200,14702175,2450,2450,2450,2450,2
|
|
20241112,111100,14697275,2450,2450,2450,2450,0
|
|
20241112,111000,14697275,2450,2450,2450,2450,0
|
|
20241112,110900,14697275,2450,2450,2450,2450,0
|
|
20241112,110800,14697275,2450,2450,2450,2450,1
|
|
20241112,110700,14694825,2420,2420,2420,2420,0
|
|
20241112,110600,14694825,2420,2420,2420,2420,0
|
|
20241112,110500,14694825,2420,2430,2430,2420,1665
|
|
20241112,110400,10663230,2450,2450,2450,2450,0
|
|
20241112,110300,10663230,2450,2450,2450,2450,0
|
|
20241112,110200,10663230,2450,2450,2450,2450,0
|
|
20241112,110100,10663230,2450,2450,2450,2450,0
|
|
20241112,110000,10663230,2450,2450,2450,2450,0
|
|
20241112,105900,10663230,2450,2450,2450,2450,0
|
|
20241112,105800,10663230,2450,2450,2450,2450,0
|
|
20241112,105700,10663230,2450,2450,2450,2450,0
|
|
20241112,105600,10663230,2450,2450,2450,2450,0
|
|
20241112,105500,10663230,2450,2450,2450,2450,0
|
|
20241112,105400,10663230,2450,2450,2450,2450,2
|
|
20241112,105300,10658330,2450,2450,2450,2450,2
|
|
20241112,105200,10653430,2425,2425,2425,2425,0
|
|
20241112,105100,10653430,2425,2425,2425,2425,0
|
|
20241112,105000,10653430,2425,2425,2425,2425,0
|
|
20241112,104900,10653430,2425,2425,2425,2425,0
|
|
20241112,104800,10653430,2425,2425,2425,2425,0
|
|
20241112,104700,10653430,2425,2430,2430,2425,124
|
|
20241112,104600,10352720,2450,2450,2450,2450,2
|
|
20241112,104500,10347820,2450,2450,2450,2450,0
|
|
20241112,104400,10347820,2450,2450,2450,2450,0
|
|
20241112,104300,10347820,2450,2450,2450,2450,0
|
|
20241112,104200,10347820,2450,2450,2450,2450,0
|
|
20241112,104100,10347820,2450,2450,2450,2450,0
|
|
20241112,104000,10347820,2450,2450,2450,2450,0
|
|
20241112,103900,10347820,2450,2450,2450,2450,0
|
|
20241112,103800,10347820,2450,2450,2450,2450,0
|
|
20241112,103700,10347820,2450,2450,2450,2450,2
|
|
20241112,103600,10342920,2450,2450,2450,2450,1
|
|
20241112,103500,10340470,2450,2450,2450,2450,0
|
|
20241112,103400,10340470,2450,2450,2450,2450,0
|
|
20241112,103300,10340470,2450,2450,2450,2450,0
|
|
20241112,103200,10340470,2450,2450,2450,2450,0
|
|
20241112,103100,10340470,2450,2445,2450,2445,3
|
|
20241112,103000,10333125,2420,2435,2435,2420,549
|
|
20241112,102900,9004405,2435,2440,2440,2435,23
|
|
20241112,102800,8948290,2450,2450,2450,2450,0
|
|
20241112,102700,8948290,2450,2450,2450,2450,0
|
|
20241112,102600,8948290,2450,2450,2450,2450,0
|
|
20241112,102500,8948290,2450,2450,2450,2450,0
|
|
20241112,102400,8948290,2450,2450,2450,2450,0
|
|
20241112,102300,8948290,2450,2450,2450,2450,0
|
|
20241112,102200,8948290,2450,2450,2450,2450,0
|
|
20241112,102100,8948290,2450,2450,2450,2450,0
|
|
20241112,102000,8948290,2450,2450,2450,2450,2
|
|
20241112,101900,8943390,2450,2450,2450,2450,0
|
|
20241112,101800,8943390,2450,2450,2450,2450,0
|
|
20241112,101700,8943390,2450,2450,2450,2450,0
|
|
20241112,101600,8943390,2450,2450,2450,2450,0
|
|
20241112,101500,8943390,2450,2450,2450,2450,0
|
|
20241112,101400,8943390,2450,2450,2450,2450,0
|
|
20241112,101300,8943390,2450,2450,2450,2450,0
|
|
20241112,101200,8943390,2450,2450,2450,2450,0
|
|
20241112,101100,8943390,2450,2450,2450,2450,1
|
|
20241112,101000,8940940,2450,2450,2450,2450,0
|
|
20241112,100900,8940940,2450,2450,2450,2450,0
|
|
20241112,100800,8940940,2450,2450,2450,2450,0
|
|
20241112,100700,8940940,2450,2450,2450,2450,0
|
|
20241112,100600,8940940,2450,2450,2450,2450,0
|
|
20241112,100500,8940940,2450,2450,2450,2450,50
|
|
20241112,100400,8818440,2450,2440,2450,2440,4
|
|
20241112,100300,8808655,2445,2445,2445,2445,0
|
|
20241112,100200,8808655,2445,2445,2445,2445,0
|
|
20241112,100100,8808655,2445,2445,2445,2445,0
|
|
20241112,100000,8808655,2445,2445,2445,2445,0
|
|
20241112,095900,8808655,2445,2445,2445,2445,0
|
|
20241112,095800,8808655,2445,2445,2445,2445,0
|
|
20241112,095700,8808655,2445,2445,2445,2445,2
|
|
20241112,095600,8803765,2420,2445,2445,2420,390
|
|
20241112,095500,7852940,2450,2450,2450,2450,0
|
|
20241112,095400,7852940,2450,2450,2450,2450,1
|
|
20241112,095300,7850490,2445,2440,2445,2440,121
|
|
20241112,095200,7555130,2440,2440,2440,2440,0
|
|
20241112,095100,7555130,2440,2440,2440,2440,0
|
|
20241112,095000,7555130,2440,2440,2440,2440,0
|
|
20241112,094900,7555130,2440,2440,2440,2440,0
|
|
20241112,094800,7555130,2440,2435,2440,2435,2
|
|
20241112,094700,7550255,2435,2435,2435,2435,0
|
|
20241112,094600,7550255,2435,2435,2435,2435,0
|
|
20241112,094500,7550255,2435,2435,2435,2435,4
|
|
20241112,094400,7540515,2435,2435,2435,2435,0
|
|
20241112,094300,7540515,2435,2435,2435,2435,0
|
|
20241112,094200,7540515,2435,2435,2435,2435,3
|
|
20241112,094100,7533210,2425,2425,2425,2425,114
|
|
20241112,094000,7256760,2435,2435,2435,2435,0
|
|
20241112,093900,7256760,2435,2435,2435,2435,0
|
|
20241112,093800,7256760,2435,2435,2435,2435,0
|
|
20241112,093700,7256760,2435,2435,2435,2435,2
|
|
20241112,093600,7251890,2435,2435,2435,2435,2
|
|
20241112,093500,7247020,2415,2440,2440,2415,305
|
|
20241112,093400,6508155,2440,2435,2440,2435,103
|
|
20241112,093300,6257345,2450,2445,2450,2445,603
|
|
20241112,093200,4783005,2450,2450,2450,2450,0
|
|
20241112,093100,4783005,2450,2455,2455,2450,331
|
|
20241112,093000,3972045,2465,2465,2465,2465,0
|
|
20241112,092900,3972045,2465,2465,2465,2465,26
|
|
20241112,092800,3907955,2455,2455,2455,2455,0
|
|
20241112,092700,3907955,2455,2455,2455,2455,0
|
|
20241112,092600,3907955,2455,2455,2455,2455,2
|
|
20241112,092500,3903045,2455,2455,2455,2455,4
|
|
20241112,092400,3893225,2465,2465,2465,2465,1
|
|
20241112,092300,3890760,2450,2450,2450,2450,0
|
|
20241112,092200,3890760,2450,2450,2450,2450,0
|
|
20241112,092100,3890760,2450,2450,2450,2450,0
|
|
20241112,092000,3890760,2450,2450,2450,2450,0
|
|
20241112,091900,3890760,2450,2450,2450,2450,0
|
|
20241112,091800,3890760,2450,2450,2450,2450,0
|
|
20241112,091700,3890760,2450,2450,2450,2450,0
|
|
20241112,091600,3890760,2450,2450,2450,2450,0
|
|
20241112,091500,3890760,2450,2450,2450,2450,2
|
|
20241112,091400,3885860,2455,2455,2455,2455,0
|
|
20241112,091300,3885860,2455,2455,2455,2455,0
|
|
20241112,091200,3885860,2455,2455,2455,2455,0
|
|
20241112,091100,3885860,2455,2465,2465,2455,6
|
|
20241112,091000,3871110,2455,2455,2455,2455,6
|
|
20241112,090900,3856380,2455,2455,2455,2455,6
|
|
20241112,090800,3841650,2455,2460,2465,2455,5
|
|
20241112,090700,3829350,2450,2450,2450,2450,0
|
|
20241112,090600,3829350,2450,2450,2450,2450,0
|
|
20241112,090500,3829350,2450,2450,2450,2450,631
|
|
20241112,090400,2283400,2450,2450,2450,2450,0
|
|
20241112,090300,2283400,2450,2450,2450,2450,0
|
|
20241112,090200,2283400,2450,2450,2450,2450,549
|
|
20241112,090100,938350,2450,2450,2450,2450,0
|
|
20241112,090000,938350,2450,2450,2450,2450,383
|