657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195400,174056055,3535,3535,3535,3535,738
|
|
20241111,195300,174056055,3535,3535,3535,3535,0
|
|
20241111,195200,174056055,3535,3535,3535,3535,0
|
|
20241111,195100,174056055,3535,3535,3535,3535,0
|
|
20241111,195000,174056055,3535,3535,3535,3535,0
|
|
20241111,194900,174056055,3535,3535,3535,3535,0
|
|
20241111,194800,174056055,3535,3535,3535,3535,0
|
|
20241111,194700,174056055,3535,3535,3535,3535,0
|
|
20241111,194600,174056055,3535,3535,3535,3535,0
|
|
20241111,194500,174056055,3535,3535,3535,3535,0
|
|
20241111,194400,174056055,3535,3535,3535,3535,0
|
|
20241111,194300,174056055,3535,3535,3535,3535,0
|
|
20241111,194200,174056055,3535,3535,3535,3535,0
|
|
20241111,194100,174056055,3535,3535,3535,3535,0
|
|
20241111,194000,174056055,3535,3535,3535,3535,0
|
|
20241111,193900,174056055,3535,3535,3535,3535,0
|
|
20241111,193800,174056055,3535,3535,3535,3535,0
|
|
20241111,193700,174056055,3535,3535,3535,3535,0
|
|
20241111,193600,174056055,3535,3535,3535,3535,0
|
|
20241111,193500,174056055,3535,3535,3535,3535,0
|
|
20241111,193400,174056055,3535,3535,3535,3535,0
|
|
20241111,193300,174056055,3535,3535,3535,3535,0
|
|
20241111,193200,174056055,3535,3535,3535,3535,0
|
|
20241111,193100,174056055,3535,3535,3535,3535,0
|
|
20241111,193000,174056055,3535,3535,3535,3535,0
|
|
20241111,192900,174056055,3535,3535,3535,3535,0
|
|
20241111,192800,174056055,3535,3535,3535,3535,0
|
|
20241111,192700,174056055,3535,3535,3535,3535,0
|
|
20241111,192600,174056055,3535,3535,3535,3535,0
|
|
20241111,192500,174056055,3535,3535,3535,3535,0
|
|
20241111,192400,174056055,3535,3535,3535,3535,738
|
|
20241111,192300,174056055,3535,3535,3535,3535,0
|
|
20241111,192200,174056055,3535,3535,3535,3535,0
|
|
20241111,192100,174056055,3535,3535,3535,3535,0
|
|
20241111,192000,174056055,3535,3535,3535,3535,0
|
|
20241111,191900,174056055,3535,3535,3535,3535,0
|
|
20241111,191800,174056055,3535,3535,3535,3535,0
|
|
20241111,191700,174056055,3535,3535,3535,3535,0
|
|
20241111,191600,174056055,3535,3535,3535,3535,0
|
|
20241111,191500,174056055,3535,3535,3535,3535,0
|
|
20241111,191400,174056055,3535,3535,3535,3535,0
|
|
20241111,191300,174056055,3535,3535,3535,3535,0
|
|
20241111,191200,174056055,3535,3535,3535,3535,0
|
|
20241111,191100,174056055,3535,3535,3535,3535,0
|
|
20241111,191000,174056055,3535,3535,3535,3535,0
|
|
20241111,190900,174056055,3535,3535,3535,3535,0
|
|
20241111,190800,174056055,3535,3535,3535,3535,0
|
|
20241111,190700,174056055,3535,3535,3535,3535,0
|
|
20241111,190600,174056055,3535,3535,3535,3535,0
|
|
20241111,190500,174056055,3535,3535,3535,3535,0
|
|
20241111,190400,174056055,3535,3535,3535,3535,0
|
|
20241111,190300,174056055,3535,3535,3535,3535,0
|
|
20241111,190200,174056055,3535,3535,3535,3535,0
|
|
20241111,190100,174056055,3535,3535,3535,3535,0
|
|
20241111,190000,174056055,3535,3535,3535,3535,0
|
|
20241111,185900,174056055,3535,3535,3535,3535,0
|
|
20241111,185800,174056055,3535,3535,3535,3535,0
|
|
20241111,185700,174056055,3535,3535,3535,3535,0
|
|
20241111,185600,174056055,3535,3535,3535,3535,0
|
|
20241111,185500,174056055,3535,3535,3535,3535,0
|
|
20241111,185400,174056055,3535,3535,3535,3535,738
|
|
20241111,185300,174056055,3535,3535,3535,3535,0
|
|
20241111,185200,174056055,3535,3535,3535,3535,0
|
|
20241111,185100,174056055,3535,3535,3535,3535,0
|
|
20241111,185000,174056055,3535,3535,3535,3535,0
|
|
20241111,184900,174056055,3535,3535,3535,3535,0
|
|
20241111,184800,174056055,3535,3535,3535,3535,0
|
|
20241111,184700,174056055,3535,3535,3535,3535,0
|
|
20241111,184600,174056055,3535,3535,3535,3535,0
|
|
20241111,184500,174056055,3535,3535,3535,3535,0
|
|
20241111,184400,174056055,3535,3535,3535,3535,0
|
|
20241111,184300,174056055,3535,3535,3535,3535,0
|
|
20241111,184200,174056055,3535,3535,3535,3535,0
|
|
20241111,184100,174056055,3535,3535,3535,3535,0
|
|
20241111,184000,174056055,3535,3535,3535,3535,0
|
|
20241111,183900,174056055,3535,3535,3535,3535,0
|
|
20241111,183800,174056055,3535,3535,3535,3535,0
|
|
20241111,183700,174056055,3535,3535,3535,3535,0
|
|
20241111,183600,174056055,3535,3535,3535,3535,0
|
|
20241111,183500,174056055,3535,3535,3535,3535,0
|
|
20241111,183400,174056055,3535,3535,3535,3535,0
|
|
20241111,183300,174056055,3535,3535,3535,3535,0
|
|
20241111,183200,174056055,3535,3535,3535,3535,0
|
|
20241111,183100,174056055,3535,3535,3535,3535,0
|
|
20241111,183000,174056055,3535,3535,3535,3535,0
|
|
20241111,182900,174056055,3535,3535,3535,3535,0
|
|
20241111,182800,174056055,3535,3535,3535,3535,0
|
|
20241111,182700,174056055,3535,3535,3535,3535,0
|
|
20241111,182600,174056055,3535,3535,3535,3535,0
|
|
20241111,182500,174056055,3535,3535,3535,3535,0
|
|
20241111,182400,174056055,3535,3535,3535,3535,738
|
|
20241111,182300,174056055,3535,3535,3535,3535,0
|
|
20241111,182200,174056055,3535,3535,3535,3535,0
|
|
20241111,182100,174056055,3535,3535,3535,3535,0
|
|
20241111,182000,174056055,3535,3535,3535,3535,0
|
|
20241111,181900,174056055,3535,3535,3535,3535,0
|
|
20241111,181800,174056055,3535,3535,3535,3535,0
|
|
20241111,181700,174056055,3535,3535,3535,3535,0
|
|
20241111,181600,174056055,3535,3535,3535,3535,0
|
|
20241111,181500,174056055,3535,3535,3535,3535,0
|
|
20241111,181400,174056055,3535,3535,3535,3535,0
|
|
20241111,181300,174056055,3535,3535,3535,3535,0
|
|
20241111,181200,174056055,3535,3535,3535,3535,0
|
|
20241111,181100,174056055,3535,3535,3535,3535,0
|
|
20241111,181000,174056055,3535,3535,3535,3535,0
|
|
20241111,180900,174056055,3535,3535,3535,3535,0
|
|
20241111,180800,174056055,3535,3535,3535,3535,0
|
|
20241111,180700,174056055,3535,3535,3535,3535,0
|
|
20241111,180600,174056055,3535,3535,3535,3535,0
|
|
20241111,180500,174056055,3535,3535,3535,3535,0
|
|
20241111,180400,174056055,3535,3535,3535,3535,0
|
|
20241111,180300,174056055,3535,3535,3535,3535,0
|
|
20241111,180200,174056055,3535,3535,3535,3535,0
|
|
20241111,180100,174056055,3535,3535,3535,3535,0
|
|
20241111,180000,174056055,3535,3535,3535,3535,0
|
|
20241111,175900,174056055,3535,3535,3535,3535,0
|
|
20241111,175800,174056055,3535,3535,3535,3535,0
|
|
20241111,175700,174056055,3535,3535,3535,3535,0
|
|
20241111,175600,174056055,3535,3535,3535,3535,0
|
|
20241111,175500,174056055,3535,3535,3535,3535,0
|
|
20241111,175400,174056055,3535,3535,3535,3535,738
|
|
20241111,175300,174056055,3535,3535,3535,3535,0
|
|
20241111,175200,174056055,3535,3535,3535,3535,0
|
|
20241111,175100,174056055,3535,3535,3535,3535,0
|
|
20241111,175000,174056055,3535,3535,3535,3535,0
|
|
20241111,174900,174056055,3535,3535,3535,3535,0
|
|
20241111,174800,174056055,3535,3535,3535,3535,0
|
|
20241111,174700,174056055,3535,3535,3535,3535,0
|
|
20241111,174600,174056055,3535,3535,3535,3535,0
|
|
20241111,174500,174056055,3535,3535,3535,3535,0
|
|
20241111,174400,174056055,3535,3535,3535,3535,0
|
|
20241111,174300,174056055,3535,3535,3535,3535,0
|
|
20241111,174200,174056055,3535,3535,3535,3535,0
|
|
20241111,174100,174056055,3535,3535,3535,3535,0
|
|
20241111,174000,174056055,3535,3535,3535,3535,0
|
|
20241111,173900,174056055,3535,3535,3535,3535,0
|
|
20241111,173800,174056055,3535,3535,3535,3535,0
|
|
20241111,173700,174056055,3535,3535,3535,3535,0
|
|
20241111,173600,174056055,3535,3535,3535,3535,0
|
|
20241111,173500,174056055,3535,3535,3535,3535,0
|
|
20241111,173400,174056055,3535,3535,3535,3535,0
|
|
20241111,173300,174056055,3535,3535,3535,3535,0
|
|
20241111,173200,174056055,3535,3535,3535,3535,0
|
|
20241111,173100,174056055,3535,3535,3535,3535,0
|
|
20241111,173000,174056055,3535,3535,3535,3535,0
|
|
20241111,172900,174056055,3535,3535,3535,3535,0
|
|
20241111,172800,174056055,3535,3535,3535,3535,0
|
|
20241111,172700,174056055,3535,3535,3535,3535,0
|
|
20241111,172600,174056055,3535,3535,3535,3535,0
|
|
20241111,172500,174056055,3535,3535,3535,3535,0
|
|
20241111,172400,174056055,3535,3535,3535,3535,738
|
|
20241111,172300,174056055,3535,3535,3535,3535,0
|
|
20241111,172200,174056055,3535,3535,3535,3535,0
|
|
20241111,172100,174056055,3535,3535,3535,3535,0
|
|
20241111,172000,174056055,3535,3535,3535,3535,0
|
|
20241111,171900,174056055,3535,3535,3535,3535,0
|
|
20241111,171800,174056055,3535,3535,3535,3535,0
|
|
20241111,171700,174056055,3535,3535,3535,3535,0
|
|
20241111,171600,174056055,3535,3535,3535,3535,0
|
|
20241111,171500,174056055,3535,3535,3535,3535,0
|
|
20241111,171400,174056055,3535,3535,3535,3535,0
|
|
20241111,171300,174056055,3535,3535,3535,3535,0
|
|
20241111,171200,174056055,3535,3535,3535,3535,0
|
|
20241111,171100,174056055,3535,3535,3535,3535,0
|
|
20241111,171000,174056055,3535,3535,3535,3535,0
|
|
20241111,170900,174056055,3535,3535,3535,3535,0
|
|
20241111,170800,174056055,3535,3535,3535,3535,0
|
|
20241111,170700,174056055,3535,3535,3535,3535,0
|
|
20241111,170600,174056055,3535,3535,3535,3535,0
|
|
20241111,170500,174056055,3535,3535,3535,3535,0
|
|
20241111,170400,174056055,3535,3535,3535,3535,0
|
|
20241111,170300,174056055,3535,3535,3535,3535,0
|
|
20241111,170200,174056055,3535,3535,3535,3535,0
|
|
20241111,170100,174056055,3535,3535,3535,3535,0
|
|
20241111,170000,174056055,3535,3535,3535,3535,0
|
|
20241111,165900,174056055,3535,3535,3535,3535,0
|
|
20241111,165800,174056055,3535,3535,3535,3535,0
|
|
20241111,165700,174056055,3535,3535,3535,3535,0
|
|
20241111,165600,174056055,3535,3535,3535,3535,0
|
|
20241111,165500,174056055,3535,3535,3535,3535,0
|
|
20241111,165400,174056055,3535,3535,3535,3535,738
|
|
20241111,165300,174056055,3535,3535,3535,3535,0
|
|
20241111,165200,174056055,3535,3535,3535,3535,0
|
|
20241111,165100,174056055,3535,3535,3535,3535,0
|
|
20241111,165000,174056055,3535,3535,3535,3535,0
|
|
20241111,164900,174056055,3535,3535,3535,3535,0
|
|
20241111,164800,174056055,3535,3535,3535,3535,0
|
|
20241111,164700,174056055,3535,3535,3535,3535,0
|
|
20241111,164600,174056055,3535,3535,3535,3535,0
|
|
20241111,164500,174056055,3535,3535,3535,3535,0
|
|
20241111,164400,174056055,3535,3535,3535,3535,0
|
|
20241111,164300,174056055,3535,3535,3535,3535,0
|
|
20241111,164200,174056055,3535,3535,3535,3535,0
|
|
20241111,164100,174056055,3535,3535,3535,3535,0
|
|
20241111,164000,174056055,3535,3535,3535,3535,0
|
|
20241111,163900,174056055,3535,3535,3535,3535,0
|
|
20241111,163800,174056055,3535,3535,3535,3535,0
|
|
20241111,163700,174056055,3535,3535,3535,3535,0
|
|
20241111,163600,174056055,3535,3535,3535,3535,0
|
|
20241111,163500,174056055,3535,3535,3535,3535,0
|
|
20241111,163400,174056055,3535,3535,3535,3535,0
|
|
20241111,163300,174056055,3535,3535,3535,3535,0
|
|
20241111,163200,174056055,3535,3535,3535,3535,0
|
|
20241111,163100,174056055,3535,3535,3535,3535,0
|
|
20241111,163000,174056055,3535,3535,3535,3535,0
|
|
20241111,162900,174056055,3535,3535,3535,3535,0
|
|
20241111,162800,174056055,3535,3535,3535,3535,0
|
|
20241111,162700,174056055,3535,3535,3535,3535,0
|
|
20241111,162600,174056055,3535,3535,3535,3535,0
|
|
20241111,162500,174056055,3535,3535,3535,3535,0
|
|
20241111,162400,174056055,3535,3535,3535,3535,738
|
|
20241111,162300,174056055,3535,3535,3535,3535,0
|
|
20241111,162200,174056055,3535,3535,3535,3535,0
|
|
20241111,162100,174056055,3535,3535,3535,3535,0
|
|
20241111,162000,174056055,3535,3535,3535,3535,0
|
|
20241111,161900,174056055,3535,3535,3535,3535,0
|
|
20241111,161800,174056055,3535,3535,3535,3535,0
|
|
20241111,161700,174056055,3535,3535,3535,3535,0
|
|
20241111,161600,174056055,3535,3535,3535,3535,0
|
|
20241111,161500,174056055,3535,3535,3535,3535,0
|
|
20241111,161400,174056055,3535,3535,3535,3535,0
|
|
20241111,161300,174056055,3535,3535,3535,3535,0
|
|
20241111,161200,174056055,3535,3535,3535,3535,0
|
|
20241111,161100,174056055,3535,3535,3535,3535,0
|
|
20241111,161000,174056055,3535,3535,3535,3535,0
|
|
20241111,160900,174056055,3535,3535,3535,3535,0
|
|
20241111,160800,174056055,3535,3535,3535,3535,0
|
|
20241111,160700,174056055,3535,3535,3535,3535,0
|
|
20241111,160600,174056055,3535,3535,3535,3535,0
|
|
20241111,160500,174056055,3535,3535,3535,3535,0
|
|
20241111,160400,174056055,3535,3535,3535,3535,0
|
|
20241111,160300,174056055,3535,3535,3535,3535,0
|
|
20241111,160200,174056055,3535,3535,3535,3535,0
|
|
20241111,160100,174056055,3535,3535,3535,3535,0
|
|
20241111,160000,174056055,3535,3535,3535,3535,0
|
|
20241111,155900,174056055,3535,3535,3535,3535,0
|
|
20241111,155800,174056055,3535,3535,3535,3535,0
|
|
20241111,155700,174056055,3535,3535,3535,3535,0
|
|
20241111,155600,174056055,3535,3535,3535,3535,0
|
|
20241111,155500,174056055,3535,3535,3535,3535,0
|
|
20241111,155400,174056055,3535,3535,3535,3535,738
|
|
20241111,155300,174056055,3535,3535,3535,3535,0
|
|
20241111,155200,174056055,3535,3535,3535,3535,0
|
|
20241111,155100,174056055,3535,3535,3535,3535,0
|
|
20241111,155000,174056055,3535,3535,3535,3535,0
|
|
20241111,154900,174056055,3535,3535,3535,3535,0
|
|
20241111,154800,174056055,3535,3535,3535,3535,0
|
|
20241111,154700,174056055,3535,3535,3535,3535,0
|
|
20241111,154600,174056055,3535,3535,3535,3535,0
|
|
20241111,154500,174056055,3535,3535,3535,3535,0
|
|
20241111,154400,174056055,3535,3535,3535,3535,0
|
|
20241111,154300,174056055,3535,3535,3535,3535,0
|
|
20241111,154200,174056055,3535,3535,3535,3535,0
|
|
20241111,154100,174056055,3535,3535,3535,3535,0
|
|
20241111,154000,174056055,3535,3535,3535,3535,0
|
|
20241111,153900,174056055,3535,3535,3535,3535,0
|
|
20241111,153800,174056055,3535,3535,3535,3535,0
|
|
20241111,153700,174056055,3535,3535,3535,3535,0
|
|
20241111,153600,174056055,3535,3535,3535,3535,0
|
|
20241111,153500,174056055,3535,3535,3535,3535,0
|
|
20241111,153400,174056055,3535,3535,3535,3535,0
|
|
20241111,153300,174056055,3535,3535,3535,3535,0
|
|
20241111,153200,174056055,3535,3535,3535,3535,0
|
|
20241111,153100,174056055,3535,3535,3535,3535,0
|
|
20241111,153000,174056055,3535,3535,3535,3535,738
|
|
20241111,152900,171447225,3550,3550,3550,3550,0
|
|
20241111,152800,171447225,3550,3550,3550,3550,0
|
|
20241111,152700,171447225,3550,3550,3550,3550,0
|
|
20241111,152600,171447225,3550,3550,3550,3550,0
|
|
20241111,152500,171447225,3550,3550,3550,3550,0
|
|
20241111,152400,171447225,3550,3550,3550,3550,0
|
|
20241111,152300,171447225,3550,3550,3550,3550,0
|
|
20241111,152200,171447225,3550,3550,3550,3550,0
|
|
20241111,152100,171447225,3550,3550,3550,3550,0
|
|
20241111,152000,171447225,3550,3550,3550,3550,0
|
|
20241111,151900,171447225,3550,3550,3550,3550,1
|
|
20241111,151800,171443675,3550,3550,3550,3550,2
|
|
20241111,151700,171436575,3550,3550,3550,3550,296
|
|
20241111,151600,170385775,3550,3550,3550,3550,71
|
|
20241111,151500,170133725,3560,3560,3560,3550,392
|
|
20241111,151400,168742105,3550,3550,3550,3550,0
|
|
20241111,151300,168742105,3550,3550,3550,3550,66
|
|
20241111,151200,168507805,3550,3550,3550,3550,258
|
|
20241111,151100,167591905,3550,3550,3550,3550,101
|
|
20241111,151000,167233355,3545,3540,3545,3540,50
|
|
20241111,150900,167056205,3545,3545,3545,3545,0
|
|
20241111,150800,167056205,3545,3545,3545,3545,50
|
|
20241111,150700,166878955,3545,3545,3545,3545,31
|
|
20241111,150600,166769060,3535,3535,3535,3535,100
|
|
20241111,150500,166415560,3540,3540,3540,3540,0
|
|
20241111,150400,166415560,3540,3540,3540,3540,11
|
|
20241111,150300,166376620,3550,3550,3550,3550,0
|
|
20241111,150200,166376620,3550,3550,3550,3550,0
|
|
20241111,150100,166376620,3550,3550,3550,3550,0
|
|
20241111,150000,166376620,3550,3550,3550,3550,0
|
|
20241111,145900,166376620,3550,3550,3550,3550,0
|
|
20241111,145800,166376620,3550,3550,3550,3550,0
|
|
20241111,145700,166376620,3550,3550,3550,3550,0
|
|
20241111,145600,166376620,3550,3550,3550,3550,0
|
|
20241111,145500,166376620,3550,3550,3550,3550,0
|
|
20241111,145400,166376620,3550,3550,3550,3550,0
|
|
20241111,145300,166376620,3550,3550,3550,3550,0
|
|
20241111,145200,166376620,3550,3550,3550,3550,0
|
|
20241111,145100,166376620,3550,3550,3550,3550,1
|
|
20241111,145000,166373070,3545,3550,3550,3545,110
|
|
20241111,144900,165982620,3550,3550,3550,3550,7
|
|
20241111,144800,165957770,3550,3550,3550,3550,0
|
|
20241111,144700,165957770,3550,3550,3550,3550,0
|
|
20241111,144600,165957770,3550,3550,3550,3550,1
|
|
20241111,144500,165954220,3530,3540,3540,3530,400
|
|
20241111,144400,164541025,3550,3550,3550,3550,0
|
|
20241111,144300,164541025,3550,3550,3550,3550,0
|
|
20241111,144200,164541025,3550,3550,3550,3550,0
|
|
20241111,144100,164541025,3550,3550,3550,3550,0
|
|
20241111,144000,164541025,3550,3550,3550,3550,0
|
|
20241111,143900,164541025,3550,3550,3550,3550,0
|
|
20241111,143800,164541025,3550,3540,3550,3540,2
|
|
20241111,143700,164533935,3550,3550,3550,3550,0
|
|
20241111,143600,164533935,3550,3550,3550,3550,0
|
|
20241111,143500,164533935,3550,3550,3550,3550,0
|
|
20241111,143400,164533935,3550,3545,3550,3545,113
|
|
20241111,143300,164132840,3545,3545,3545,3545,0
|
|
20241111,143200,164132840,3545,3545,3545,3545,100
|
|
20241111,143100,163778340,3545,3545,3545,3545,0
|
|
20241111,143000,163778340,3545,3545,3545,3545,50
|
|
20241111,142900,163601090,3545,3545,3545,3545,0
|
|
20241111,142800,163601090,3545,3545,3545,3545,1
|
|
20241111,142700,163597545,3535,3535,3535,3535,15
|
|
20241111,142600,163544520,3545,3545,3545,3545,0
|
|
20241111,142500,163544520,3545,3545,3545,3545,0
|
|
20241111,142400,163544520,3545,3545,3545,3545,0
|
|
20241111,142300,163544520,3545,3545,3545,3545,0
|
|
20241111,142200,163544520,3545,3545,3545,3545,0
|
|
20241111,142100,163544520,3545,3545,3545,3545,0
|
|
20241111,142000,163544520,3545,3545,3545,3545,0
|
|
20241111,141900,163544520,3545,3545,3545,3545,0
|
|
20241111,141800,163544520,3545,3545,3545,3545,0
|
|
20241111,141700,163544520,3545,3545,3545,3545,0
|
|
20241111,141600,163544520,3545,3545,3545,3545,0
|
|
20241111,141500,163544520,3545,3545,3545,3545,0
|
|
20241111,141400,163544520,3545,3545,3545,3545,0
|
|
20241111,141300,163544520,3545,3545,3545,3545,0
|
|
20241111,141200,163544520,3545,3545,3545,3545,0
|
|
20241111,141100,163544520,3545,3545,3545,3545,0
|
|
20241111,141000,163544520,3545,3540,3545,3540,196
|
|
20241111,140900,162850675,3540,3540,3540,3540,22
|
|
20241111,140800,162772795,3545,3545,3545,3545,0
|
|
20241111,140700,162772795,3545,3545,3545,3545,0
|
|
20241111,140600,162772795,3545,3545,3545,3545,0
|
|
20241111,140500,162772795,3545,3545,3545,3545,0
|
|
20241111,140400,162772795,3545,3545,3545,3545,1
|
|
20241111,140300,162769250,3530,3540,3540,3530,200
|
|
20241111,140200,162062730,3540,3540,3540,3540,0
|
|
20241111,140100,162062730,3540,3540,3540,3540,0
|
|
20241111,140000,162062730,3540,3540,3540,3540,0
|
|
20241111,135900,162062730,3540,3540,3540,3540,0
|
|
20241111,135800,162062730,3540,3540,3540,3540,0
|
|
20241111,135700,162062730,3540,3540,3540,3540,0
|
|
20241111,135600,162062730,3540,3540,3540,3540,0
|
|
20241111,135500,162062730,3540,3540,3540,3540,0
|
|
20241111,135400,162062730,3540,3540,3540,3540,0
|
|
20241111,135300,162062730,3540,3540,3540,3540,0
|
|
20241111,135200,162062730,3540,3540,3540,3540,0
|
|
20241111,135100,162062730,3540,3540,3540,3540,26
|
|
20241111,135000,161970690,3540,3540,3540,3540,24
|
|
20241111,134900,161885730,3530,3530,3530,3530,0
|
|
20241111,134800,161885730,3530,3530,3530,3530,246
|
|
20241111,134700,161017350,3530,3530,3530,3530,0
|
|
20241111,134600,161017350,3530,3530,3530,3530,0
|
|
20241111,134500,161017350,3530,3530,3530,3530,0
|
|
20241111,134400,161017350,3530,3530,3530,3530,0
|
|
20241111,134300,161017350,3530,3530,3530,3530,0
|
|
20241111,134200,161017350,3530,3530,3530,3530,0
|
|
20241111,134100,161017350,3530,3530,3530,3530,0
|
|
20241111,134000,161017350,3530,3530,3530,3530,0
|
|
20241111,133900,161017350,3530,3530,3530,3530,0
|
|
20241111,133800,161017350,3530,3530,3530,3530,298
|
|
20241111,133700,159965410,3560,3560,3560,3560,0
|
|
20241111,133600,159965410,3560,3560,3560,3560,0
|
|
20241111,133500,159965410,3560,3560,3560,3560,0
|
|
20241111,133400,159965410,3560,3560,3560,3560,0
|
|
20241111,133300,159965410,3560,3560,3560,3560,0
|
|
20241111,133200,159965410,3560,3560,3560,3560,0
|
|
20241111,133100,159965410,3560,3560,3560,3560,0
|
|
20241111,133000,159965410,3560,3560,3560,3560,0
|
|
20241111,132900,159965410,3560,3560,3560,3560,0
|
|
20241111,132800,159965410,3560,3540,3560,3540,11
|
|
20241111,132700,159926440,3540,3540,3540,3540,0
|
|
20241111,132600,159926440,3540,3540,3540,3540,0
|
|
20241111,132500,159926440,3540,3540,3540,3540,0
|
|
20241111,132400,159926440,3540,3535,3540,3535,130
|
|
20241111,132300,159466290,3540,3540,3540,3540,1
|
|
20241111,132200,159462750,3525,3525,3525,3525,0
|
|
20241111,132100,159462750,3525,3530,3530,3525,137
|
|
20241111,132000,158979385,3530,3530,3530,3530,0
|
|
20241111,131900,158979385,3530,3530,3530,3530,2
|
|
20241111,131800,158972325,3530,3530,3530,3530,34
|
|
20241111,131700,158852305,3540,3540,3540,3540,3
|
|
20241111,131600,158841685,3540,3540,3540,3540,1
|
|
20241111,131500,158838145,3530,3530,3530,3530,1
|
|
20241111,131400,158834615,3530,3530,3530,3530,1
|
|
20241111,131300,158831085,3530,3530,3530,3530,4
|
|
20241111,131200,158816965,3530,3530,3530,3530,0
|
|
20241111,131100,158816965,3530,3530,3530,3530,0
|
|
20241111,131000,158816965,3530,3530,3530,3530,30
|
|
20241111,130900,158711065,3540,3540,3540,3540,0
|
|
20241111,130800,158711065,3540,3540,3540,3540,0
|
|
20241111,130700,158711065,3540,3540,3540,3540,1
|
|
20241111,130600,158707525,3525,3525,3525,3525,0
|
|
20241111,130500,158707525,3525,3525,3525,3525,0
|
|
20241111,130400,158707525,3525,3525,3525,3525,0
|
|
20241111,130300,158707525,3525,3525,3525,3525,300
|
|
20241111,130200,157650025,3535,3535,3535,3535,0
|
|
20241111,130100,157650025,3535,3535,3535,3535,0
|
|
20241111,130000,157650025,3535,3535,3535,3535,0
|
|
20241111,125900,157650025,3535,3535,3535,3535,15
|
|
20241111,125800,157597000,3535,3535,3535,3535,0
|
|
20241111,125700,157597000,3535,3535,3535,3535,0
|
|
20241111,125600,157597000,3535,3535,3535,3535,0
|
|
20241111,125500,157597000,3535,3535,3535,3535,0
|
|
20241111,125400,157597000,3535,3535,3535,3535,0
|
|
20241111,125300,157597000,3535,3535,3535,3535,0
|
|
20241111,125200,157597000,3535,3535,3535,3535,0
|
|
20241111,125100,157597000,3535,3535,3535,3535,0
|
|
20241111,125000,157597000,3535,3535,3535,3535,0
|
|
20241111,124900,157597000,3535,3535,3535,3535,30
|
|
20241111,124800,157490950,3510,3510,3510,3510,0
|
|
20241111,124700,157490950,3510,3510,3510,3510,0
|
|
20241111,124600,157490950,3510,3510,3510,3510,0
|
|
20241111,124500,157490950,3510,3510,3510,3510,1
|
|
20241111,124400,157487440,3535,3535,3535,3535,0
|
|
20241111,124300,157487440,3535,3535,3535,3535,0
|
|
20241111,124200,157487440,3535,3535,3535,3535,1
|
|
20241111,124100,157483905,3510,3510,3510,3510,0
|
|
20241111,124000,157483905,3510,3510,3510,3510,414
|
|
20241111,123900,156030765,3525,3525,3525,3525,0
|
|
20241111,123800,156030765,3525,3525,3525,3525,0
|
|
20241111,123700,156030765,3525,3525,3525,3525,0
|
|
20241111,123600,156030765,3525,3525,3525,3525,105
|
|
20241111,123500,155660640,3525,3525,3525,3525,0
|
|
20241111,123400,155660640,3525,3525,3525,3525,0
|
|
20241111,123300,155660640,3525,3535,3535,3525,2
|
|
20241111,123200,155653580,3525,3525,3525,3525,99
|
|
20241111,123100,155304605,3525,3525,3525,3525,0
|
|
20241111,123000,155304605,3525,3525,3525,3525,0
|
|
20241111,122900,155304605,3525,3515,3525,3510,1050
|
|
20241111,122800,151603650,3525,3525,3525,3525,0
|
|
20241111,122700,151603650,3525,3520,3525,3520,30
|
|
20241111,122600,151497985,3520,3520,3520,3520,41
|
|
20241111,122500,151353665,3520,3520,3520,3520,0
|
|
20241111,122400,151353665,3520,3520,3520,3520,105
|
|
20241111,122300,150984065,3520,3520,3520,3520,0
|
|
20241111,122200,150984065,3520,3520,3520,3520,62
|
|
20241111,122100,150765825,3520,3520,3520,3520,0
|
|
20241111,122000,150765825,3520,3520,3520,3520,6
|
|
20241111,121900,150744705,3525,3525,3525,3525,0
|
|
20241111,121800,150744705,3525,3525,3525,3525,0
|
|
20241111,121700,150744705,3525,3525,3525,3525,0
|
|
20241111,121600,150744705,3525,3525,3525,3525,0
|
|
20241111,121500,150744705,3525,3525,3525,3525,0
|
|
20241111,121400,150744705,3525,3525,3525,3525,0
|
|
20241111,121300,150744705,3525,3525,3525,3525,0
|
|
20241111,121200,150744705,3525,3525,3525,3525,0
|
|
20241111,121100,150744705,3525,3525,3525,3525,0
|
|
20241111,121000,150744705,3525,3525,3525,3525,0
|
|
20241111,120900,150744705,3525,3525,3525,3525,0
|
|
20241111,120800,150744705,3525,3525,3525,3525,0
|
|
20241111,120700,150744705,3525,3520,3525,3520,28
|
|
20241111,120600,150646135,3520,3515,3520,3500,4607
|
|
20241111,120500,134485195,3515,3530,3530,3515,39
|
|
20241111,120400,134348095,3530,3530,3530,3530,0
|
|
20241111,120300,134348095,3530,3530,3530,3530,0
|
|
20241111,120200,134348095,3530,3525,3530,3525,20
|
|
20241111,120100,134277545,3510,3510,3510,3510,9
|
|
20241111,120000,134245955,3515,3515,3515,3515,438
|
|
20241111,115900,132706385,3520,3525,3525,3520,91
|
|
20241111,115800,132386050,3525,3525,3525,3525,0
|
|
20241111,115700,132386050,3525,3525,3525,3525,0
|
|
20241111,115600,132386050,3525,3525,3525,3525,0
|
|
20241111,115500,132386050,3525,3525,3525,3525,3
|
|
20241111,115400,132375475,3525,3530,3530,3525,5401
|
|
20241111,115300,113319045,3535,3535,3535,3535,221
|
|
20241111,115200,112537810,3535,3530,3535,3530,103
|
|
20241111,115100,112173720,3530,3535,3535,3530,503
|
|
20241111,115000,110395680,3535,3535,3535,3535,251
|
|
20241111,114900,109508395,3535,3535,3535,3535,0
|
|
20241111,114800,109508395,3535,3535,3535,3535,10
|
|
20241111,114700,109473045,3540,3540,3540,3535,671
|
|
20241111,114600,107097845,3535,3535,3535,3535,0
|
|
20241111,114500,107097845,3535,3535,3535,3535,0
|
|
20241111,114400,107097845,3535,3535,3535,3535,0
|
|
20241111,114300,107097845,3535,3535,3535,3535,0
|
|
20241111,114200,107097845,3535,3535,3535,3535,0
|
|
20241111,114100,107097845,3535,3535,3535,3535,0
|
|
20241111,114000,107097845,3535,3535,3535,3535,0
|
|
20241111,113900,107097845,3535,3535,3535,3535,0
|
|
20241111,113800,107097845,3535,3535,3535,3535,0
|
|
20241111,113700,107097845,3535,3535,3535,3535,0
|
|
20241111,113600,107097845,3535,3535,3535,3535,0
|
|
20241111,113500,107097845,3535,3535,3535,3535,0
|
|
20241111,113400,107097845,3535,3540,3540,3535,403
|
|
20241111,113300,105673165,3535,3535,3535,3535,0
|
|
20241111,113200,105673165,3535,3535,3535,3535,0
|
|
20241111,113100,105673165,3535,3545,3545,3535,100
|
|
20241111,113000,105319285,3565,3565,3565,3565,0
|
|
20241111,112900,105319285,3565,3565,3565,3565,0
|
|
20241111,112800,105319285,3565,3565,3565,3565,0
|
|
20241111,112700,105319285,3565,3565,3565,3565,0
|
|
20241111,112600,105319285,3565,3565,3565,3565,1
|
|
20241111,112500,105315720,3540,3545,3545,3540,700
|
|
20241111,112400,102837715,3540,3560,3560,3540,797
|
|
20241111,112300,100012240,3565,3565,3565,3565,0
|
|
20241111,112200,100012240,3565,3565,3565,3565,0
|
|
20241111,112100,100012240,3565,3565,3565,3565,0
|
|
20241111,112000,100012240,3565,3565,3565,3565,0
|
|
20241111,111900,100012240,3565,3565,3565,3565,0
|
|
20241111,111800,100012240,3565,3565,3565,3565,0
|
|
20241111,111700,100012240,3565,3565,3565,3565,0
|
|
20241111,111600,100012240,3565,3565,3565,3565,1
|
|
20241111,111500,100008675,3565,3565,3565,3565,0
|
|
20241111,111400,100008675,3565,3565,3565,3565,0
|
|
20241111,111300,100008675,3565,3565,3565,3565,71
|
|
20241111,111200,99755560,3565,3565,3565,3565,0
|
|
20241111,111100,99755560,3565,3565,3565,3565,0
|
|
20241111,111000,99755560,3565,3565,3565,3565,0
|
|
20241111,110900,99755560,3565,3565,3565,3565,0
|
|
20241111,110800,99755560,3565,3565,3565,3565,1
|
|
20241111,110700,99751995,3550,3550,3550,3550,0
|
|
20241111,110600,99751995,3550,3550,3550,3550,7
|
|
20241111,110500,99727145,3565,3565,3565,3565,103
|
|
20241111,110400,99359950,3565,3565,3565,3565,0
|
|
20241111,110300,99359950,3565,3565,3565,3565,0
|
|
20241111,110200,99359950,3565,3565,3565,3565,0
|
|
20241111,110100,99359950,3565,3565,3565,3565,0
|
|
20241111,110000,99359950,3565,3565,3565,3565,0
|
|
20241111,105900,99359950,3565,3565,3565,3565,1
|
|
20241111,105800,99356385,3550,3550,3550,3550,0
|
|
20241111,105700,99356385,3550,3550,3550,3550,0
|
|
20241111,105600,99356385,3550,3550,3550,3550,3
|
|
20241111,105500,99345735,3565,3565,3565,3565,0
|
|
20241111,105400,99345735,3565,3565,3565,3565,6
|
|
20241111,105300,99324345,3565,3565,3565,3565,0
|
|
20241111,105200,99324345,3565,3565,3565,3565,1
|
|
20241111,105100,99320780,3560,3560,3560,3560,0
|
|
20241111,105000,99320780,3560,3560,3560,3560,0
|
|
20241111,104900,99320780,3560,3560,3560,3560,0
|
|
20241111,104800,99320780,3560,3560,3560,3560,0
|
|
20241111,104700,99320780,3560,3565,3565,3560,29
|
|
20241111,104600,99217400,3550,3555,3555,3550,417
|
|
20241111,104500,97737020,3565,3565,3565,3565,2
|
|
20241111,104400,97729890,3565,3565,3565,3565,0
|
|
20241111,104300,97729890,3565,3550,3565,3550,20
|
|
20241111,104200,97658860,3565,3565,3565,3565,26
|
|
20241111,104100,97566170,3565,3565,3565,3565,17
|
|
20241111,104000,97505565,3565,3565,3565,3565,0
|
|
20241111,103900,97505565,3565,3565,3565,3565,0
|
|
20241111,103800,97505565,3565,3565,3565,3565,0
|
|
20241111,103700,97505565,3565,3565,3565,3565,0
|
|
20241111,103600,97505565,3565,3565,3565,3565,0
|
|
20241111,103500,97505565,3565,3560,3565,3560,139
|
|
20241111,103400,97010720,3550,3550,3550,3550,23
|
|
20241111,103300,96929070,3550,3550,3550,3550,0
|
|
20241111,103200,96929070,3550,3550,3550,3550,0
|
|
20241111,103100,96929070,3550,3550,3550,3550,5
|
|
20241111,103000,96911320,3560,3560,3560,3560,0
|
|
20241111,102900,96911320,3560,3560,3560,3560,72
|
|
20241111,102800,96655000,3555,3555,3555,3555,43
|
|
20241111,102700,96502135,3560,3550,3560,3550,50
|
|
20241111,102600,96324385,3550,3550,3550,3550,5
|
|
20241111,102500,96306635,3550,3550,3550,3550,140
|
|
20241111,102400,95809635,3550,3550,3550,3550,5
|
|
20241111,102300,95791885,3560,3560,3560,3560,0
|
|
20241111,102200,95791885,3560,3560,3560,3560,0
|
|
20241111,102100,95791885,3560,3560,3560,3560,0
|
|
20241111,102000,95791885,3560,3560,3560,3560,0
|
|
20241111,101900,95791885,3560,3560,3560,3560,0
|
|
20241111,101800,95791885,3560,3560,3560,3560,0
|
|
20241111,101700,95791885,3560,3560,3560,3560,0
|
|
20241111,101600,95791885,3560,3560,3560,3560,2
|
|
20241111,101500,95784765,3560,3560,3560,3560,300
|
|
20241111,101400,94716765,3560,3560,3560,3560,0
|
|
20241111,101300,94716765,3560,3560,3560,3560,5
|
|
20241111,101200,94698965,3560,3560,3560,3560,0
|
|
20241111,101100,94698965,3560,3540,3560,3540,2
|
|
20241111,101000,94691865,3560,3560,3560,3560,6
|
|
20241111,100900,94670505,3560,3540,3560,3540,836
|
|
20241111,100800,91711025,3555,3550,3555,3540,2085
|
|
20241111,100700,84318480,3570,3570,3570,3570,0
|
|
20241111,100600,84318480,3570,3570,3570,3570,0
|
|
20241111,100500,84318480,3570,3560,3570,3560,3
|
|
20241111,100400,84307790,3560,3550,3560,3550,367
|
|
20241111,100300,83004660,3560,3570,3570,3560,982
|
|
20241111,100200,79507640,3570,3570,3570,3570,19
|
|
20241111,100100,79439810,3570,3570,3570,3570,0
|
|
20241111,100000,79439810,3570,3570,3570,3570,1
|
|
20241111,095900,79436240,3570,3570,3570,3570,1
|
|
20241111,095800,79432670,3545,3555,3555,3545,3094
|
|
20241111,095700,68461135,3555,3555,3555,3555,50
|
|
20241111,095600,68283385,3550,3550,3550,3550,24
|
|
20241111,095500,68198185,3550,3550,3550,3550,0
|
|
20241111,095400,68198185,3550,3550,3550,3550,15
|
|
20241111,095300,68144935,3570,3570,3570,3570,0
|
|
20241111,095200,68144935,3570,3570,3570,3570,1
|
|
20241111,095100,68141365,3545,3545,3545,3545,0
|
|
20241111,095000,68141365,3545,3545,3545,3545,500
|
|
20241111,094900,66368865,3565,3565,3565,3565,1
|
|
20241111,094800,66365300,3565,3565,3565,3565,2
|
|
20241111,094700,66358170,3565,3565,3565,3565,0
|
|
20241111,094600,66358170,3565,3565,3565,3565,0
|
|
20241111,094500,66358170,3565,3565,3565,3565,0
|
|
20241111,094400,66358170,3565,3565,3565,3565,66
|
|
20241111,094300,66122880,3570,3570,3570,3570,0
|
|
20241111,094200,66122880,3570,3570,3570,3570,1
|
|
20241111,094100,66119310,3535,3540,3540,3530,2024
|
|
20241111,094000,58964435,3530,3550,3550,3530,1640
|
|
20241111,093900,53162715,3580,3580,3580,3580,1
|
|
20241111,093800,53159135,3575,3565,3575,3565,90
|
|
20241111,093700,52837915,3545,3545,3545,3545,0
|
|
20241111,093600,52837915,3545,3545,3545,3545,18
|
|
20241111,093500,52774105,3580,3550,3580,3545,392
|
|
20241111,093400,51379105,3545,3570,3570,3545,746
|
|
20241111,093300,48727460,3610,3575,3610,3575,387
|
|
20241111,093200,47338235,3570,3570,3570,3570,61
|
|
20241111,093100,47120465,3560,3580,3580,3560,2567
|
|
20241111,093000,37958445,3605,3605,3605,3605,0
|
|
20241111,092900,37958445,3605,3605,3605,3605,5
|
|
20241111,092800,37940420,3605,3605,3605,3605,100
|
|
20241111,092700,37579920,3610,3610,3610,3610,0
|
|
20241111,092600,37579920,3610,3610,3610,3610,170
|
|
20241111,092500,36966220,3610,3605,3610,3605,60
|
|
20241111,092400,36749805,3610,3605,3610,3605,338
|
|
20241111,092300,35529925,3610,3610,3615,3575,180
|
|
20241111,092200,34882335,3615,3595,3615,3595,170
|
|
20241111,092100,34268940,3595,3595,3595,3595,1
|
|
20241111,092000,34265345,3580,3595,3595,3580,31
|
|
20241111,091900,34154350,3590,3590,3590,3590,16
|
|
20241111,091800,34096910,3595,3595,3595,3595,0
|
|
20241111,091700,34096910,3595,3585,3595,3585,41
|
|
20241111,091600,33949735,3580,3615,3615,3580,1351
|
|
20241111,091500,29112900,3580,3580,3580,3580,1
|
|
20241111,091400,29109320,3615,3615,3615,3615,2
|
|
20241111,091300,29102090,3615,3600,3615,3600,5
|
|
20241111,091200,29084065,3600,3600,3600,3600,21
|
|
20241111,091100,29008465,3595,3595,3595,3580,37
|
|
20241111,091000,28875685,3590,3605,3605,3580,54
|
|
20241111,090900,28681900,3605,3595,3605,3595,450
|
|
20241111,090800,27063925,3595,3585,3595,3565,657
|
|
20241111,090700,24712230,3615,3620,3620,3595,1361
|
|
20241111,090600,19815155,3615,3645,3645,3610,2016
|
|
20241111,090500,12515815,3650,3645,3650,3640,564
|
|
20241111,090400,10460585,3650,3665,3665,3650,1436
|
|
20241111,090300,5205480,3675,3700,3705,3675,551
|
|
20241111,090200,3179230,3705,3705,3705,3705,1
|
|
20241111,090100,3175525,3675,3705,3705,3675,549
|
|
20241111,090000,1149715,3745,3745,3745,3745,307
|