634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,193100,329156365,2330,2330,2330,2330,13237
|
|
20241113,193000,329156365,2330,2330,2330,2330,0
|
|
20241113,192900,329156365,2330,2330,2330,2330,0
|
|
20241113,192800,329156365,2330,2330,2330,2330,0
|
|
20241113,192700,329156365,2330,2330,2330,2330,0
|
|
20241113,192600,329156365,2330,2330,2330,2330,0
|
|
20241113,192500,329156365,2330,2330,2330,2330,0
|
|
20241113,192400,329156365,2330,2330,2330,2330,0
|
|
20241113,192300,329156365,2330,2330,2330,2330,0
|
|
20241113,192200,329156365,2330,2330,2330,2330,0
|
|
20241113,192100,329156365,2330,2330,2330,2330,0
|
|
20241113,192000,329156365,2330,2330,2330,2330,0
|
|
20241113,191900,329156365,2330,2330,2330,2330,0
|
|
20241113,191800,329156365,2330,2330,2330,2330,0
|
|
20241113,191700,329156365,2330,2330,2330,2330,0
|
|
20241113,191600,329156365,2330,2330,2330,2330,0
|
|
20241113,191500,329156365,2330,2330,2330,2330,0
|
|
20241113,191400,329156365,2330,2330,2330,2330,0
|
|
20241113,191300,329156365,2330,2330,2330,2330,0
|
|
20241113,191200,329156365,2330,2330,2330,2330,0
|
|
20241113,191100,329156365,2330,2330,2330,2330,0
|
|
20241113,191000,329156365,2330,2330,2330,2330,0
|
|
20241113,190900,329156365,2330,2330,2330,2330,0
|
|
20241113,190800,329156365,2330,2330,2330,2330,0
|
|
20241113,190700,329156365,2330,2330,2330,2330,0
|
|
20241113,190600,329156365,2330,2330,2330,2330,0
|
|
20241113,190500,329156365,2330,2330,2330,2330,0
|
|
20241113,190400,329156365,2330,2330,2330,2330,0
|
|
20241113,190300,329156365,2330,2330,2330,2330,0
|
|
20241113,190200,329156365,2330,2330,2330,2330,0
|
|
20241113,190100,329156365,2330,2330,2330,2330,13237
|
|
20241113,190000,329156365,2330,2330,2330,2330,0
|
|
20241113,185900,329156365,2330,2330,2330,2330,0
|
|
20241113,185800,329156365,2330,2330,2330,2330,0
|
|
20241113,185700,329156365,2330,2330,2330,2330,0
|
|
20241113,185600,329156365,2330,2330,2330,2330,0
|
|
20241113,185500,329156365,2330,2330,2330,2330,0
|
|
20241113,185400,329156365,2330,2330,2330,2330,0
|
|
20241113,185300,329156365,2330,2330,2330,2330,0
|
|
20241113,185200,329156365,2330,2330,2330,2330,0
|
|
20241113,185100,329156365,2330,2330,2330,2330,0
|
|
20241113,185000,329156365,2330,2330,2330,2330,0
|
|
20241113,184900,329156365,2330,2330,2330,2330,0
|
|
20241113,184800,329156365,2330,2330,2330,2330,0
|
|
20241113,184700,329156365,2330,2330,2330,2330,0
|
|
20241113,184600,329156365,2330,2330,2330,2330,0
|
|
20241113,184500,329156365,2330,2330,2330,2330,0
|
|
20241113,184400,329156365,2330,2330,2330,2330,0
|
|
20241113,184300,329156365,2330,2330,2330,2330,0
|
|
20241113,184200,329156365,2330,2330,2330,2330,0
|
|
20241113,184100,329156365,2330,2330,2330,2330,0
|
|
20241113,184000,329156365,2330,2330,2330,2330,0
|
|
20241113,183900,329156365,2330,2330,2330,2330,0
|
|
20241113,183800,329156365,2330,2330,2330,2330,0
|
|
20241113,183700,329156365,2330,2330,2330,2330,0
|
|
20241113,183600,329156365,2330,2330,2330,2330,0
|
|
20241113,183500,329156365,2330,2330,2330,2330,0
|
|
20241113,183400,329156365,2330,2330,2330,2330,0
|
|
20241113,183300,329156365,2330,2330,2330,2330,0
|
|
20241113,183200,329156365,2330,2330,2330,2330,0
|
|
20241113,183100,329156365,2330,2330,2330,2330,13237
|
|
20241113,183000,329156365,2330,2330,2330,2330,0
|
|
20241113,182900,329156365,2330,2330,2330,2330,0
|
|
20241113,182800,329156365,2330,2330,2330,2330,0
|
|
20241113,182700,329156365,2330,2330,2330,2330,0
|
|
20241113,182600,329156365,2330,2330,2330,2330,0
|
|
20241113,182500,329156365,2330,2330,2330,2330,0
|
|
20241113,182400,329156365,2330,2330,2330,2330,0
|
|
20241113,182300,329156365,2330,2330,2330,2330,0
|
|
20241113,182200,329156365,2330,2330,2330,2330,0
|
|
20241113,182100,329156365,2330,2330,2330,2330,0
|
|
20241113,182000,329156365,2330,2330,2330,2330,0
|
|
20241113,181900,329156365,2330,2330,2330,2330,0
|
|
20241113,181800,329156365,2330,2330,2330,2330,0
|
|
20241113,181700,329156365,2330,2330,2330,2330,0
|
|
20241113,181600,329156365,2330,2330,2330,2330,0
|
|
20241113,181500,329156365,2330,2330,2330,2330,0
|
|
20241113,181400,329156365,2330,2330,2330,2330,0
|
|
20241113,181300,329156365,2330,2330,2330,2330,0
|
|
20241113,181200,329156365,2330,2330,2330,2330,0
|
|
20241113,181100,329156365,2330,2330,2330,2330,0
|
|
20241113,181000,329156365,2330,2330,2330,2330,0
|
|
20241113,180900,329156365,2330,2330,2330,2330,0
|
|
20241113,180800,329156365,2330,2330,2330,2330,0
|
|
20241113,180700,329156365,2330,2330,2330,2330,0
|
|
20241113,180600,329156365,2330,2330,2330,2330,0
|
|
20241113,180500,329156365,2330,2330,2330,2330,0
|
|
20241113,180400,329156365,2330,2330,2330,2330,0
|
|
20241113,180300,329156365,2330,2330,2330,2330,0
|
|
20241113,180200,329156365,2330,2330,2330,2330,0
|
|
20241113,180100,329156365,2330,2330,2330,2330,13237
|
|
20241113,180000,329156365,2330,2330,2330,2330,0
|
|
20241113,175900,329156365,2330,2330,2330,2330,0
|
|
20241113,175800,329156365,2330,2330,2330,2330,0
|
|
20241113,175700,329156365,2330,2330,2330,2330,0
|
|
20241113,175600,329156365,2330,2330,2330,2330,0
|
|
20241113,175500,329156365,2330,2330,2330,2330,0
|
|
20241113,175400,329156365,2330,2330,2330,2330,0
|
|
20241113,175300,329156365,2330,2330,2330,2330,0
|
|
20241113,175200,329156365,2330,2330,2330,2330,0
|
|
20241113,175100,329156365,2330,2330,2330,2330,0
|
|
20241113,175000,329156365,2330,2330,2330,2330,0
|
|
20241113,174900,329156365,2330,2330,2330,2330,0
|
|
20241113,174800,329156365,2330,2330,2330,2330,0
|
|
20241113,174700,329156365,2330,2330,2330,2330,0
|
|
20241113,174600,329156365,2330,2330,2330,2330,0
|
|
20241113,174500,329156365,2330,2330,2330,2330,0
|
|
20241113,174400,329156365,2330,2330,2330,2330,0
|
|
20241113,174300,329156365,2330,2330,2330,2330,0
|
|
20241113,174200,329156365,2330,2330,2330,2330,0
|
|
20241113,174100,329156365,2330,2330,2330,2330,0
|
|
20241113,174000,329156365,2330,2330,2330,2330,0
|
|
20241113,173900,329156365,2330,2330,2330,2330,0
|
|
20241113,173800,329156365,2330,2330,2330,2330,0
|
|
20241113,173700,329156365,2330,2330,2330,2330,0
|
|
20241113,173600,329156365,2330,2330,2330,2330,0
|
|
20241113,173500,329156365,2330,2330,2330,2330,0
|
|
20241113,173400,329156365,2330,2330,2330,2330,0
|
|
20241113,173300,329156365,2330,2330,2330,2330,0
|
|
20241113,173200,329156365,2330,2330,2330,2330,0
|
|
20241113,173100,329156365,2330,2330,2330,2330,13237
|
|
20241113,173000,329156365,2330,2330,2330,2330,0
|
|
20241113,172900,329156365,2330,2330,2330,2330,0
|
|
20241113,172800,329156365,2330,2330,2330,2330,0
|
|
20241113,172700,329156365,2330,2330,2330,2330,0
|
|
20241113,172600,329156365,2330,2330,2330,2330,0
|
|
20241113,172500,329156365,2330,2330,2330,2330,0
|
|
20241113,172400,329156365,2330,2330,2330,2330,0
|
|
20241113,172300,329156365,2330,2330,2330,2330,0
|
|
20241113,172200,329156365,2330,2330,2330,2330,0
|
|
20241113,172100,329156365,2330,2330,2330,2330,0
|
|
20241113,172000,329156365,2330,2330,2330,2330,0
|
|
20241113,171900,329156365,2330,2330,2330,2330,0
|
|
20241113,171800,329156365,2330,2330,2330,2330,0
|
|
20241113,171700,329156365,2330,2330,2330,2330,0
|
|
20241113,171600,329156365,2330,2330,2330,2330,0
|
|
20241113,171500,329156365,2330,2330,2330,2330,0
|
|
20241113,171400,329156365,2330,2330,2330,2330,0
|
|
20241113,171300,329156365,2330,2330,2330,2330,0
|
|
20241113,171200,329156365,2330,2330,2330,2330,0
|
|
20241113,171100,329156365,2330,2330,2330,2330,0
|
|
20241113,171000,329156365,2330,2330,2330,2330,0
|
|
20241113,170900,329156365,2330,2330,2330,2330,0
|
|
20241113,170800,329156365,2330,2330,2330,2330,0
|
|
20241113,170700,329156365,2330,2330,2330,2330,0
|
|
20241113,170600,329156365,2330,2330,2330,2330,0
|
|
20241113,170500,329156365,2330,2330,2330,2330,0
|
|
20241113,170400,329156365,2330,2330,2330,2330,0
|
|
20241113,170300,329156365,2330,2330,2330,2330,0
|
|
20241113,170200,329156365,2330,2330,2330,2330,0
|
|
20241113,170100,329156365,2330,2330,2330,2330,13237
|
|
20241113,170000,329156365,2330,2330,2330,2330,0
|
|
20241113,165900,329156365,2330,2330,2330,2330,0
|
|
20241113,165800,329156365,2330,2330,2330,2330,0
|
|
20241113,165700,329156365,2330,2330,2330,2330,0
|
|
20241113,165600,329156365,2330,2330,2330,2330,0
|
|
20241113,165500,329156365,2330,2330,2330,2330,0
|
|
20241113,165400,329156365,2330,2330,2330,2330,0
|
|
20241113,165300,329156365,2330,2330,2330,2330,0
|
|
20241113,165200,329156365,2330,2330,2330,2330,0
|
|
20241113,165100,329156365,2330,2330,2330,2330,0
|
|
20241113,165000,329156365,2330,2330,2330,2330,0
|
|
20241113,164900,329156365,2330,2330,2330,2330,0
|
|
20241113,164800,329156365,2330,2330,2330,2330,0
|
|
20241113,164700,329156365,2330,2330,2330,2330,0
|
|
20241113,164600,329156365,2330,2330,2330,2330,0
|
|
20241113,164500,329156365,2330,2330,2330,2330,0
|
|
20241113,164400,329156365,2330,2330,2330,2330,0
|
|
20241113,164300,329156365,2330,2330,2330,2330,0
|
|
20241113,164200,329156365,2330,2330,2330,2330,0
|
|
20241113,164100,329156365,2330,2330,2330,2330,0
|
|
20241113,164000,329156365,2330,2330,2330,2330,0
|
|
20241113,163900,329156365,2330,2330,2330,2330,0
|
|
20241113,163800,329156365,2330,2330,2330,2330,0
|
|
20241113,163700,329156365,2330,2330,2330,2330,0
|
|
20241113,163600,329156365,2330,2330,2330,2330,0
|
|
20241113,163500,329156365,2330,2330,2330,2330,0
|
|
20241113,163400,329156365,2330,2330,2330,2330,0
|
|
20241113,163300,329156365,2330,2330,2330,2330,0
|
|
20241113,163200,329156365,2330,2330,2330,2330,0
|
|
20241113,163100,329156365,2330,2330,2330,2330,13237
|
|
20241113,163000,329156365,2330,2330,2330,2330,0
|
|
20241113,162900,329156365,2330,2330,2330,2330,0
|
|
20241113,162800,329156365,2330,2330,2330,2330,0
|
|
20241113,162700,329156365,2330,2330,2330,2330,0
|
|
20241113,162600,329156365,2330,2330,2330,2330,0
|
|
20241113,162500,329156365,2330,2330,2330,2330,0
|
|
20241113,162400,329156365,2330,2330,2330,2330,0
|
|
20241113,162300,329156365,2330,2330,2330,2330,0
|
|
20241113,162200,329156365,2330,2330,2330,2330,0
|
|
20241113,162100,329156365,2330,2330,2330,2330,0
|
|
20241113,162000,329156365,2330,2330,2330,2330,0
|
|
20241113,161900,329156365,2330,2330,2330,2330,0
|
|
20241113,161800,329156365,2330,2330,2330,2330,0
|
|
20241113,161700,329156365,2330,2330,2330,2330,0
|
|
20241113,161600,329156365,2330,2330,2330,2330,0
|
|
20241113,161500,329156365,2330,2330,2330,2330,0
|
|
20241113,161400,329156365,2330,2330,2330,2330,0
|
|
20241113,161300,329156365,2330,2330,2330,2330,0
|
|
20241113,161200,329156365,2330,2330,2330,2330,0
|
|
20241113,161100,329156365,2330,2330,2330,2330,0
|
|
20241113,161000,329156365,2330,2330,2330,2330,0
|
|
20241113,160900,329156365,2330,2330,2330,2330,0
|
|
20241113,160800,329156365,2330,2330,2330,2330,0
|
|
20241113,160700,329156365,2330,2330,2330,2330,0
|
|
20241113,160600,329156365,2330,2330,2330,2330,0
|
|
20241113,160500,329156365,2330,2330,2330,2330,0
|
|
20241113,160400,329156365,2330,2330,2330,2330,0
|
|
20241113,160300,329156365,2330,2330,2330,2330,0
|
|
20241113,160200,329156365,2330,2330,2330,2330,0
|
|
20241113,160100,329156365,2330,2330,2330,2330,13237
|
|
20241113,160000,329156365,2330,2330,2330,2330,0
|
|
20241113,155900,329156365,2330,2330,2330,2330,0
|
|
20241113,155800,329156365,2330,2330,2330,2330,0
|
|
20241113,155700,329156365,2330,2330,2330,2330,0
|
|
20241113,155600,329156365,2330,2330,2330,2330,0
|
|
20241113,155500,329156365,2330,2330,2330,2330,0
|
|
20241113,155400,329156365,2330,2330,2330,2330,0
|
|
20241113,155300,329156365,2330,2330,2330,2330,0
|
|
20241113,155200,329156365,2330,2330,2330,2330,0
|
|
20241113,155100,329156365,2330,2330,2330,2330,0
|
|
20241113,155000,329156365,2330,2330,2330,2330,0
|
|
20241113,154900,329156365,2330,2330,2330,2330,0
|
|
20241113,154800,329156365,2330,2330,2330,2330,0
|
|
20241113,154700,329156365,2330,2330,2330,2330,0
|
|
20241113,154600,329156365,2330,2330,2330,2330,0
|
|
20241113,154500,329156365,2330,2330,2330,2330,0
|
|
20241113,154400,329156365,2330,2330,2330,2330,0
|
|
20241113,154300,329156365,2330,2330,2330,2330,0
|
|
20241113,154200,329156365,2330,2330,2330,2330,0
|
|
20241113,154100,329156365,2330,2330,2330,2330,0
|
|
20241113,154000,329156365,2330,2330,2330,2330,0
|
|
20241113,153900,329156365,2330,2330,2330,2330,0
|
|
20241113,153800,329156365,2330,2330,2330,2330,0
|
|
20241113,153700,329156365,2330,2330,2330,2330,0
|
|
20241113,153600,329156365,2330,2330,2330,2330,0
|
|
20241113,153500,329156365,2330,2330,2330,2330,0
|
|
20241113,153400,329156365,2330,2330,2330,2330,0
|
|
20241113,153300,329156365,2330,2330,2330,2330,0
|
|
20241113,153200,329156365,2330,2330,2330,2330,0
|
|
20241113,153100,329156365,2330,2330,2330,2330,13237
|
|
20241113,153000,329156365,2330,2330,2330,2330,13237
|
|
20241113,152900,298314155,2350,2350,2350,2350,0
|
|
20241113,152800,298314155,2350,2350,2350,2350,0
|
|
20241113,152700,298314155,2350,2350,2350,2350,0
|
|
20241113,152600,298314155,2350,2350,2350,2350,0
|
|
20241113,152500,298314155,2350,2350,2350,2350,0
|
|
20241113,152400,298314155,2350,2350,2350,2350,0
|
|
20241113,152300,298314155,2350,2350,2350,2350,0
|
|
20241113,152200,298314155,2350,2350,2350,2350,0
|
|
20241113,152100,298314155,2350,2350,2350,2350,0
|
|
20241113,152000,298314155,2350,2350,2350,2350,0
|
|
20241113,151900,298314155,2350,2290,2350,2290,10793
|
|
20241113,151800,273182995,2290,2295,2295,2290,1266
|
|
20241113,151700,270277565,2305,2305,2305,2300,1421
|
|
20241113,151600,267009195,2310,2305,2310,2300,9071
|
|
20241113,151500,246145485,2305,2305,2305,2305,100
|
|
20241113,151400,245914985,2300,2300,2300,2300,72
|
|
20241113,151300,245749385,2300,2300,2300,2300,200
|
|
20241113,151200,245289385,2305,2305,2305,2305,145
|
|
20241113,151100,244955160,2305,2305,2305,2305,0
|
|
20241113,151000,244955160,2305,2305,2305,2305,100
|
|
20241113,150900,244724660,2305,2305,2305,2305,50
|
|
20241113,150800,244609410,2305,2305,2310,2305,138
|
|
20241113,150700,244291315,2305,2305,2305,2305,0
|
|
20241113,150600,244291315,2305,2305,2305,2305,0
|
|
20241113,150500,244291315,2305,2305,2305,2305,2
|
|
20241113,150400,244286705,2315,2315,2315,2315,0
|
|
20241113,150300,244286705,2315,2315,2315,2315,0
|
|
20241113,150200,244286705,2315,2305,2315,2305,70
|
|
20241113,150100,244125345,2305,2305,2305,2305,0
|
|
20241113,150000,244125345,2305,2310,2310,2305,144
|
|
20241113,145900,243793210,2315,2305,2315,2305,101
|
|
20241113,145800,243560395,2305,2305,2305,2305,0
|
|
20241113,145700,243560395,2305,2305,2305,2305,0
|
|
20241113,145600,243560395,2305,2305,2305,2305,0
|
|
20241113,145500,243560395,2305,2305,2305,2305,269
|
|
20241113,145400,242940350,2305,2305,2305,2305,815
|
|
20241113,145300,241061775,2305,2315,2315,2305,54
|
|
20241113,145200,240936805,2315,2315,2315,2315,0
|
|
20241113,145100,240936805,2315,2305,2315,2305,24
|
|
20241113,145000,240881395,2315,2315,2315,2315,11
|
|
20241113,144900,240855930,2315,2315,2315,2315,0
|
|
20241113,144800,240855930,2315,2315,2315,2315,9
|
|
20241113,144700,240835095,2315,2315,2315,2305,99
|
|
20241113,144600,240606810,2315,2315,2315,2315,0
|
|
20241113,144500,240606810,2315,2315,2315,2315,0
|
|
20241113,144400,240606810,2315,2315,2315,2315,0
|
|
20241113,144300,240606810,2315,2315,2315,2315,6
|
|
20241113,144200,240592920,2315,2315,2315,2315,0
|
|
20241113,144100,240592920,2315,2315,2315,2315,25
|
|
20241113,144000,240535045,2315,2315,2315,2315,0
|
|
20241113,143900,240535045,2315,2315,2315,2315,0
|
|
20241113,143800,240535045,2315,2315,2315,2315,0
|
|
20241113,143700,240535045,2315,2315,2315,2315,0
|
|
20241113,143600,240535045,2315,2315,2315,2315,0
|
|
20241113,143500,240535045,2315,2315,2315,2315,0
|
|
20241113,143400,240535045,2315,2305,2315,2305,111
|
|
20241113,143300,240279180,2310,2310,2310,2310,0
|
|
20241113,143200,240279180,2310,2310,2310,2310,25
|
|
20241113,143100,240221430,2315,2315,2315,2315,0
|
|
20241113,143000,240221430,2315,2310,2315,2305,654
|
|
20241113,142900,238713325,2315,2320,2320,2315,32
|
|
20241113,142800,238639125,2315,2315,2315,2315,202
|
|
20241113,142700,238171495,2315,2315,2315,2315,0
|
|
20241113,142600,238171495,2315,2315,2315,2315,12
|
|
20241113,142500,238143715,2310,2315,2315,2300,20686
|
|
20241113,142400,190457705,2315,2315,2315,2315,0
|
|
20241113,142300,190457705,2315,2315,2320,2315,206
|
|
20241113,142200,189980790,2315,2315,2315,2315,0
|
|
20241113,142100,189980790,2315,2315,2315,2315,2241
|
|
20241113,142000,184792875,2315,2315,2315,2315,0
|
|
20241113,141900,184792875,2315,2315,2315,2315,756
|
|
20241113,141800,183042735,2320,2320,2320,2320,461
|
|
20241113,141700,181973215,2320,2320,2320,2320,0
|
|
20241113,141600,181973215,2320,2320,2320,2320,0
|
|
20241113,141500,181973215,2320,2320,2320,2320,0
|
|
20241113,141400,181973215,2320,2320,2320,2320,67
|
|
20241113,141300,181817775,2325,2325,2325,2325,0
|
|
20241113,141200,181817775,2325,2325,2325,2325,0
|
|
20241113,141100,181817775,2325,2325,2325,2325,1
|
|
20241113,141000,181815450,2320,2320,2320,2320,0
|
|
20241113,140900,181815450,2320,2320,2320,2320,172
|
|
20241113,140800,181416410,2320,2320,2320,2320,83
|
|
20241113,140700,181223850,2325,2325,2325,2325,1
|
|
20241113,140600,181221525,2320,2320,2320,2320,0
|
|
20241113,140500,181221525,2320,2320,2320,2320,0
|
|
20241113,140400,181221525,2320,2320,2320,2320,0
|
|
20241113,140300,181221525,2320,2320,2320,2320,0
|
|
20241113,140200,181221525,2320,2320,2320,2320,87
|
|
20241113,140100,181019685,2335,2335,2335,2335,0
|
|
20241113,140000,181019685,2335,2335,2335,2335,1
|
|
20241113,135900,181017350,2320,2320,2320,2320,0
|
|
20241113,135800,181017350,2320,2320,2320,2320,0
|
|
20241113,135700,181017350,2320,2320,2320,2320,0
|
|
20241113,135600,181017350,2320,2320,2320,2320,0
|
|
20241113,135500,181017350,2320,2320,2320,2320,32
|
|
20241113,135400,180943110,2335,2335,2335,2335,0
|
|
20241113,135300,180943110,2335,2335,2335,2335,0
|
|
20241113,135200,180943110,2335,2335,2335,2335,5
|
|
20241113,135100,180931435,2330,2335,2335,2330,6
|
|
20241113,135000,180917430,2325,2335,2335,2325,22
|
|
20241113,134900,180866270,2325,2325,2325,2325,500
|
|
20241113,134800,179703770,2330,2330,2330,2330,0
|
|
20241113,134700,179703770,2330,2330,2330,2330,0
|
|
20241113,134600,179703770,2330,2330,2330,2330,0
|
|
20241113,134500,179703770,2330,2330,2330,2330,0
|
|
20241113,134400,179703770,2330,2330,2330,2330,0
|
|
20241113,134300,179703770,2330,2330,2330,2330,5
|
|
20241113,134200,179692120,2330,2330,2330,2330,0
|
|
20241113,134100,179692120,2330,2330,2330,2330,0
|
|
20241113,134000,179692120,2330,2330,2330,2330,0
|
|
20241113,133900,179692120,2330,2330,2330,2330,0
|
|
20241113,133800,179692120,2330,2330,2330,2330,0
|
|
20241113,133700,179692120,2330,2340,2340,2330,22
|
|
20241113,133600,179640760,2340,2340,2340,2340,0
|
|
20241113,133500,179640760,2340,2340,2340,2340,0
|
|
20241113,133400,179640760,2340,2340,2340,2340,0
|
|
20241113,133300,179640760,2340,2340,2340,2340,0
|
|
20241113,133200,179640760,2340,2340,2340,2340,55
|
|
20241113,133100,179512060,2340,2335,2340,2335,688
|
|
20241113,133000,177905565,2330,2330,2330,2330,0
|
|
20241113,132900,177905565,2330,2330,2330,2330,30
|
|
20241113,132800,177835665,2330,2330,2330,2330,0
|
|
20241113,132700,177835665,2330,2330,2330,2330,335
|
|
20241113,132600,177055115,2330,2330,2330,2330,20
|
|
20241113,132500,177008515,2330,2330,2330,2330,0
|
|
20241113,132400,177008515,2330,2330,2330,2330,3
|
|
20241113,132300,177001525,2325,2325,2325,2325,0
|
|
20241113,132200,177001525,2325,2320,2325,2320,5659
|
|
20241113,132100,163872620,2320,2320,2320,2320,0
|
|
20241113,132000,163872620,2320,2320,2320,2320,0
|
|
20241113,131900,163872620,2320,2320,2320,2320,0
|
|
20241113,131800,163872620,2320,2320,2320,2320,16
|
|
20241113,131700,163835500,2315,2315,2315,2315,0
|
|
20241113,131600,163835500,2315,2315,2315,2315,100
|
|
20241113,131500,163604000,2315,2315,2315,2315,90
|
|
20241113,131400,163395650,2315,2320,2320,2315,11
|
|
20241113,131300,163370180,2320,2320,2320,2320,0
|
|
20241113,131200,163370180,2320,2320,2320,2320,431
|
|
20241113,131100,162370260,2320,2320,2320,2320,2191
|
|
20241113,131000,157287140,2320,2320,2320,2320,97
|
|
20241113,130900,157062100,2320,2320,2320,2320,112
|
|
20241113,130800,156802260,2330,2330,2330,2330,0
|
|
20241113,130700,156802260,2330,2330,2330,2330,0
|
|
20241113,130600,156802260,2330,2330,2330,2330,0
|
|
20241113,130500,156802260,2330,2320,2330,2320,182
|
|
20241113,130400,156379920,2330,2330,2330,2330,0
|
|
20241113,130300,156379920,2330,2330,2330,2330,0
|
|
20241113,130200,156379920,2330,2330,2330,2330,0
|
|
20241113,130100,156379920,2330,2330,2330,2330,3
|
|
20241113,130000,156372930,2320,2320,2320,2320,85
|
|
20241113,125900,156175730,2325,2330,2330,2325,2
|
|
20241113,125800,156171075,2320,2320,2320,2320,112
|
|
20241113,125700,155911235,2325,2325,2325,2325,501
|
|
20241113,125600,154746410,2325,2330,2330,2325,23
|
|
20241113,125500,154692920,2325,2325,2325,2325,540
|
|
20241113,125400,153437420,2325,2325,2325,2325,100
|
|
20241113,125300,153204920,2330,2320,2330,2320,686
|
|
20241113,125200,151613390,2330,2330,2330,2330,1
|
|
20241113,125100,151611060,2320,2320,2320,2320,0
|
|
20241113,125000,151611060,2320,2320,2320,2320,0
|
|
20241113,124900,151611060,2320,2320,2320,2320,0
|
|
20241113,124800,151611060,2320,2320,2320,2320,59
|
|
20241113,124700,151474180,2330,2330,2330,2330,0
|
|
20241113,124600,151474180,2330,2330,2330,2330,0
|
|
20241113,124500,151474180,2330,2330,2330,2330,3
|
|
20241113,124400,151467190,2325,2325,2325,2325,0
|
|
20241113,124300,151467190,2325,2325,2325,2325,55
|
|
20241113,124200,151339315,2330,2320,2330,2320,39
|
|
20241113,124100,151248825,2320,2320,2320,2320,0
|
|
20241113,124000,151248825,2320,2330,2330,2320,41
|
|
20241113,123900,151153695,2320,2320,2320,2320,0
|
|
20241113,123800,151153695,2320,2320,2320,2320,0
|
|
20241113,123700,151153695,2320,2320,2320,2320,0
|
|
20241113,123600,151153695,2320,2320,2320,2320,3
|
|
20241113,123500,151146735,2320,2320,2320,2320,0
|
|
20241113,123400,151146735,2320,2320,2320,2320,0
|
|
20241113,123300,151146735,2320,2320,2320,2320,50
|
|
20241113,123200,151030735,2330,2325,2330,2325,276
|
|
20241113,123100,150388730,2330,2330,2330,2330,0
|
|
20241113,123000,150388730,2330,2330,2330,2330,0
|
|
20241113,122900,150388730,2330,2330,2330,2330,5
|
|
20241113,122800,150377080,2325,2325,2325,2325,0
|
|
20241113,122700,150377080,2325,2325,2325,2325,0
|
|
20241113,122600,150377080,2325,2325,2325,2325,0
|
|
20241113,122500,150377080,2325,2325,2325,2325,0
|
|
20241113,122400,150377080,2325,2325,2325,2325,0
|
|
20241113,122300,150377080,2325,2325,2325,2325,0
|
|
20241113,122200,150377080,2325,2325,2325,2325,0
|
|
20241113,122100,150377080,2325,2325,2325,2325,50
|
|
20241113,122000,150260830,2325,2325,2325,2325,186
|
|
20241113,121900,149828380,2330,2330,2330,2330,0
|
|
20241113,121800,149828380,2330,2330,2330,2330,5
|
|
20241113,121700,149816730,2315,2315,2315,2315,0
|
|
20241113,121600,149816730,2315,2320,2320,2315,1050
|
|
20241113,121500,147381180,2325,2335,2335,2325,223
|
|
20241113,121400,146861705,2335,2335,2335,2335,0
|
|
20241113,121300,146861705,2335,2335,2335,2335,0
|
|
20241113,121200,146861705,2335,2335,2335,2335,0
|
|
20241113,121100,146861705,2335,2335,2335,2335,0
|
|
20241113,121000,146861705,2335,2335,2335,2325,227
|
|
20241113,120900,146331930,2335,2335,2335,2335,0
|
|
20241113,120800,146331930,2335,2335,2335,2335,1
|
|
20241113,120700,146329595,2320,2320,2320,2320,0
|
|
20241113,120600,146329595,2320,2320,2320,2320,0
|
|
20241113,120500,146329595,2320,2320,2320,2320,0
|
|
20241113,120400,146329595,2320,2320,2320,2320,63
|
|
20241113,120300,146183435,2335,2335,2335,2335,0
|
|
20241113,120200,146183435,2335,2335,2335,2335,0
|
|
20241113,120100,146183435,2335,2335,2335,2335,0
|
|
20241113,120000,146183435,2335,2335,2335,2335,0
|
|
20241113,115900,146183435,2335,2335,2335,2335,0
|
|
20241113,115800,146183435,2335,2335,2335,2335,0
|
|
20241113,115700,146183435,2335,2330,2335,2330,45
|
|
20241113,115600,146078560,2335,2335,2335,2335,0
|
|
20241113,115500,146078560,2335,2335,2335,2335,0
|
|
20241113,115400,146078560,2335,2335,2335,2335,0
|
|
20241113,115300,146078560,2335,2335,2335,2335,0
|
|
20241113,115200,146078560,2335,2335,2335,2335,0
|
|
20241113,115100,146078560,2335,2335,2335,2335,0
|
|
20241113,115000,146078560,2335,2335,2335,2335,1
|
|
20241113,114900,146076225,2320,2320,2320,2320,0
|
|
20241113,114800,146076225,2320,2320,2320,2320,1
|
|
20241113,114700,146073905,2335,2335,2335,2335,0
|
|
20241113,114600,146073905,2335,2335,2335,2335,0
|
|
20241113,114500,146073905,2335,2335,2335,2335,0
|
|
20241113,114400,146073905,2335,2335,2335,2335,0
|
|
20241113,114300,146073905,2335,2335,2335,2335,10
|
|
20241113,114200,146050555,2335,2335,2335,2335,0
|
|
20241113,114100,146050555,2335,2335,2335,2335,5
|
|
20241113,114000,146038880,2330,2330,2330,2330,21
|
|
20241113,113900,145989950,2330,2330,2330,2330,776
|
|
20241113,113800,144181870,2330,2330,2330,2330,0
|
|
20241113,113700,144181870,2330,2330,2330,2330,214
|
|
20241113,113600,143683250,2335,2335,2335,2335,0
|
|
20241113,113500,143683250,2335,2335,2335,2335,0
|
|
20241113,113400,143683250,2335,2335,2335,2335,0
|
|
20241113,113300,143683250,2335,2335,2335,2335,0
|
|
20241113,113200,143683250,2335,2325,2335,2325,536
|
|
20241113,113100,142437040,2335,2335,2335,2335,0
|
|
20241113,113000,142437040,2335,2335,2335,2335,0
|
|
20241113,112900,142437040,2335,2335,2335,2335,0
|
|
20241113,112800,142437040,2335,2335,2335,2335,5
|
|
20241113,112700,142425365,2325,2325,2325,2325,0
|
|
20241113,112600,142425365,2325,2325,2325,2325,0
|
|
20241113,112500,142425365,2325,2325,2325,2325,0
|
|
20241113,112400,142425365,2325,2325,2325,2325,69
|
|
20241113,112300,142264940,2335,2335,2335,2335,0
|
|
20241113,112200,142264940,2335,2335,2335,2335,4
|
|
20241113,112100,142255600,2325,2325,2325,2325,520
|
|
20241113,112000,141046600,2325,2325,2325,2325,59
|
|
20241113,111900,140909425,2335,2335,2335,2335,4
|
|
20241113,111800,140900085,2325,2325,2325,2325,0
|
|
20241113,111700,140900085,2325,2325,2325,2325,0
|
|
20241113,111600,140900085,2325,2325,2335,2325,759
|
|
20241113,111500,139135370,2335,2335,2335,2335,0
|
|
20241113,111400,139135370,2335,2335,2335,2335,0
|
|
20241113,111300,139135370,2335,2330,2335,2330,21
|
|
20241113,111200,139086420,2335,2335,2335,2335,5
|
|
20241113,111100,139074745,2330,2330,2330,2330,17
|
|
20241113,111000,139035135,2335,2335,2335,2335,0
|
|
20241113,110900,139035135,2335,2335,2335,2335,0
|
|
20241113,110800,139035135,2335,2335,2335,2335,0
|
|
20241113,110700,139035135,2335,2335,2335,2335,0
|
|
20241113,110600,139035135,2335,2335,2335,2335,0
|
|
20241113,110500,139035135,2335,2335,2335,2335,3
|
|
20241113,110400,139028130,2325,2330,2330,2325,175
|
|
20241113,110300,138621140,2335,2335,2335,2335,0
|
|
20241113,110200,138621140,2335,2335,2335,2335,0
|
|
20241113,110100,138621140,2335,2335,2335,2335,3
|
|
20241113,110000,138614135,2335,2335,2335,2335,3
|
|
20241113,105900,138607130,2335,2335,2335,2335,28
|
|
20241113,105800,138541750,2335,2335,2335,2335,172
|
|
20241113,105700,138140130,2340,2340,2340,2340,3
|
|
20241113,105600,138133110,2325,2325,2325,2325,0
|
|
20241113,105500,138133110,2325,2335,2335,2325,95
|
|
20241113,105400,137912205,2325,2325,2325,2325,0
|
|
20241113,105300,137912205,2325,2325,2325,2325,34
|
|
20241113,105200,137833155,2335,2335,2335,2335,0
|
|
20241113,105100,137833155,2335,2335,2335,2335,428
|
|
20241113,105000,136833775,2335,2335,2335,2335,0
|
|
20241113,104900,136833775,2335,2335,2335,2335,0
|
|
20241113,104800,136833775,2335,2335,2335,2335,0
|
|
20241113,104700,136833775,2335,2335,2335,2335,0
|
|
20241113,104600,136833775,2335,2335,2335,2335,3
|
|
20241113,104500,136826770,2330,2330,2330,2330,347
|
|
20241113,104400,136018260,2330,2330,2330,2330,0
|
|
20241113,104300,136018260,2330,2330,2330,2330,0
|
|
20241113,104200,136018260,2330,2320,2330,2320,515
|
|
20241113,104100,134819410,2330,2330,2330,2330,0
|
|
20241113,104000,134819410,2330,2330,2330,2330,0
|
|
20241113,103900,134819410,2330,2320,2330,2310,176
|
|
20241113,103800,134411335,2325,2330,2330,2310,19261
|
|
20241113,103700,89782010,2330,2330,2330,2330,0
|
|
20241113,103600,89782010,2330,2330,2330,2330,0
|
|
20241113,103500,89782010,2330,2330,2330,2330,0
|
|
20241113,103400,89782010,2330,2330,2330,2330,200
|
|
20241113,103300,89316010,2345,2345,2345,2345,0
|
|
20241113,103200,89316010,2345,2345,2345,2345,1
|
|
20241113,103100,89313665,2325,2330,2330,2325,3419
|
|
20241113,103000,81348400,2330,2330,2330,2330,0
|
|
20241113,102900,81348400,2330,2330,2330,2330,0
|
|
20241113,102800,81348400,2330,2330,2330,2330,92
|
|
20241113,102700,81134040,2350,2350,2350,2350,13
|
|
20241113,102600,81103490,2350,2350,2350,2350,0
|
|
20241113,102500,81103490,2350,2350,2350,2350,6
|
|
20241113,102400,81089390,2335,2335,2335,2335,0
|
|
20241113,102300,81089390,2335,2335,2350,2335,4159
|
|
20241113,102200,71378080,2340,2340,2340,2340,5
|
|
20241113,102100,71366380,2350,2350,2350,2350,0
|
|
20241113,102000,71366380,2350,2350,2350,2350,0
|
|
20241113,101900,71366380,2350,2350,2350,2350,3
|
|
20241113,101800,71359330,2335,2335,2335,2335,60
|
|
20241113,101700,71219230,2350,2350,2350,2350,0
|
|
20241113,101600,71219230,2350,2350,2350,2350,0
|
|
20241113,101500,71219230,2350,2350,2350,2350,1
|
|
20241113,101400,71216880,2335,2335,2335,2335,234
|
|
20241113,101300,70670490,2350,2350,2350,2350,0
|
|
20241113,101200,70670490,2350,2335,2350,2335,110
|
|
20241113,101100,70413490,2350,2350,2350,2350,0
|
|
20241113,101000,70413490,2350,2335,2350,2335,59
|
|
20241113,100900,70275260,2350,2350,2350,2350,0
|
|
20241113,100800,70275260,2350,2350,2350,2350,1
|
|
20241113,100700,70272910,2335,2335,2335,2335,225
|
|
20241113,100600,69747535,2335,2355,2355,2335,660
|
|
20241113,100500,68206355,2340,2340,2340,2340,600
|
|
20241113,100400,66802355,2355,2355,2355,2355,0
|
|
20241113,100300,66802355,2355,2355,2355,2355,0
|
|
20241113,100200,66802355,2355,2355,2355,2355,1
|
|
20241113,100100,66800000,2355,2355,2355,2355,0
|
|
20241113,100000,66800000,2355,2355,2355,2355,0
|
|
20241113,095900,66800000,2355,2355,2355,2355,1
|
|
20241113,095800,66797645,2355,2355,2355,2355,0
|
|
20241113,095700,66797645,2355,2355,2355,2355,0
|
|
20241113,095600,66797645,2355,2355,2355,2355,0
|
|
20241113,095500,66797645,2355,2355,2355,2355,0
|
|
20241113,095400,66797645,2355,2355,2355,2355,0
|
|
20241113,095300,66797645,2355,2345,2355,2345,216
|
|
20241113,095200,66291095,2355,2345,2355,2345,103
|
|
20241113,095100,66049530,2360,2360,2360,2355,25
|
|
20241113,095000,65990635,2350,2350,2360,2350,36
|
|
20241113,094900,65906005,2360,2350,2360,2350,733
|
|
20241113,094800,64181695,2355,2355,2355,2355,0
|
|
20241113,094700,64181695,2355,2350,2355,2345,90
|
|
20241113,094600,63970325,2360,2355,2360,2350,731
|
|
20241113,094500,62249085,2345,2345,2345,2345,46
|
|
20241113,094400,62141215,2345,2345,2345,2345,66
|
|
20241113,094300,61986445,2355,2355,2355,2355,3
|
|
20241113,094200,61979380,2355,2345,2355,2340,14
|
|
20241113,094100,61946585,2355,2355,2355,2355,1
|
|
20241113,094000,61944230,2335,2335,2335,2335,0
|
|
20241113,093900,61944230,2335,2340,2340,2335,700
|
|
20241113,093800,60307055,2355,2355,2355,2355,20
|
|
20241113,093700,60259955,2355,2355,2355,2355,3
|
|
20241113,093600,60252890,2340,2340,2340,2340,0
|
|
20241113,093500,60252890,2340,2340,2340,2340,63
|
|
20241113,093400,60105470,2355,2340,2355,2340,1572
|
|
20241113,093300,56426945,2340,2340,2340,2340,1449
|
|
20241113,093200,53036285,2340,2340,2340,2340,90
|
|
20241113,093100,52825685,2355,2350,2355,2350,6
|
|
20241113,093000,52811580,2335,2355,2355,2335,65
|
|
20241113,092900,52659785,2330,2330,2330,2330,110
|
|
20241113,092800,52403485,2335,2360,2360,2335,385
|
|
20241113,092700,51503135,2360,2345,2360,2335,2204
|
|
20241113,092600,46350670,2350,2350,2350,2350,63
|
|
20241113,092500,46202620,2370,2365,2370,2350,3040
|
|
20241113,092400,39013560,2365,2350,2365,2345,124
|
|
20241113,092300,38722645,2365,2365,2365,2365,0
|
|
20241113,092200,38722645,2365,2355,2365,2355,20
|
|
20241113,092100,38675495,2365,2355,2365,2350,140
|
|
20241113,092000,38346375,2375,2365,2375,2365,688
|
|
20241113,091900,36714485,2370,2360,2370,2335,1667
|
|
20241113,091800,32773455,2360,2350,2360,2335,2253
|
|
20241113,091700,27490845,2340,2340,2350,2340,1841
|
|
20241113,091600,23182875,2350,2340,2350,2340,388
|
|
20241113,091500,22274925,2350,2340,2350,2340,96
|
|
20241113,091400,22050265,2350,2350,2350,2335,709
|
|
20241113,091300,20393205,2350,2345,2350,2345,5
|
|
20241113,091200,20381475,2335,2340,2340,2335,162
|
|
20241113,091100,20003200,2350,2345,2350,2345,7
|
|
20241113,091000,19986775,2350,2350,2350,2350,0
|
|
20241113,090900,19986775,2350,2355,2360,2335,409
|
|
20241113,090800,19029920,2360,2355,2360,2340,871
|
|
20241113,090700,16988560,2360,2360,2360,2340,260
|
|
20241113,090600,16380030,2360,2345,2360,2345,239
|
|
20241113,090500,15819515,2345,2350,2370,2345,752
|
|
20241113,090400,14053110,2370,2350,2370,2350,54
|
|
20241113,090300,13926090,2350,2350,2350,2350,1
|
|
20241113,090200,13923740,2370,2345,2370,2345,7
|
|
20241113,090100,13907205,2375,2350,2380,2350,293
|
|
20241113,090000,13218210,2350,2375,2375,2350,5567
|