678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201500,268659645,2990,2990,2990,2990,2251
|
|
20241107,201400,268659645,2990,2990,2990,2990,0
|
|
20241107,201300,268659645,2990,2990,2990,2990,0
|
|
20241107,201200,268659645,2990,2990,2990,2990,0
|
|
20241107,201100,268659645,2990,2990,2990,2990,0
|
|
20241107,201000,268659645,2990,2990,2990,2990,0
|
|
20241107,200900,268659645,2990,2990,2990,2990,0
|
|
20241107,200800,268659645,2990,2990,2990,2990,0
|
|
20241107,200700,268659645,2990,2990,2990,2990,0
|
|
20241107,200600,268659645,2990,2990,2990,2990,0
|
|
20241107,200500,268659645,2990,2990,2990,2990,0
|
|
20241107,200400,268659645,2990,2990,2990,2990,0
|
|
20241107,200300,268659645,2990,2990,2990,2990,0
|
|
20241107,200200,268659645,2990,2990,2990,2990,0
|
|
20241107,200100,268659645,2990,2990,2990,2990,0
|
|
20241107,200000,268659645,2990,2990,2990,2990,0
|
|
20241107,195900,268659645,2990,2990,2990,2990,0
|
|
20241107,195800,268659645,2990,2990,2990,2990,0
|
|
20241107,195700,268659645,2990,2990,2990,2990,0
|
|
20241107,195600,268659645,2990,2990,2990,2990,0
|
|
20241107,195500,268659645,2990,2990,2990,2990,0
|
|
20241107,195400,268659645,2990,2990,2990,2990,0
|
|
20241107,195300,268659645,2990,2990,2990,2990,0
|
|
20241107,195200,268659645,2990,2990,2990,2990,0
|
|
20241107,195100,268659645,2990,2990,2990,2990,0
|
|
20241107,195000,268659645,2990,2990,2990,2990,0
|
|
20241107,194900,268659645,2990,2990,2990,2990,0
|
|
20241107,194800,268659645,2990,2990,2990,2990,0
|
|
20241107,194700,268659645,2990,2990,2990,2990,0
|
|
20241107,194600,268659645,2990,2990,2990,2990,0
|
|
20241107,194500,268659645,2990,2990,2990,2990,2251
|
|
20241107,194400,268659645,2990,2990,2990,2990,0
|
|
20241107,194300,268659645,2990,2990,2990,2990,0
|
|
20241107,194200,268659645,2990,2990,2990,2990,0
|
|
20241107,194100,268659645,2990,2990,2990,2990,0
|
|
20241107,194000,268659645,2990,2990,2990,2990,0
|
|
20241107,193900,268659645,2990,2990,2990,2990,0
|
|
20241107,193800,268659645,2990,2990,2990,2990,0
|
|
20241107,193700,268659645,2990,2990,2990,2990,0
|
|
20241107,193600,268659645,2990,2990,2990,2990,0
|
|
20241107,193500,268659645,2990,2990,2990,2990,0
|
|
20241107,193400,268659645,2990,2990,2990,2990,0
|
|
20241107,193300,268659645,2990,2990,2990,2990,0
|
|
20241107,193200,268659645,2990,2990,2990,2990,0
|
|
20241107,193100,268659645,2990,2990,2990,2990,0
|
|
20241107,193000,268659645,2990,2990,2990,2990,0
|
|
20241107,192900,268659645,2990,2990,2990,2990,0
|
|
20241107,192800,268659645,2990,2990,2990,2990,0
|
|
20241107,192700,268659645,2990,2990,2990,2990,0
|
|
20241107,192600,268659645,2990,2990,2990,2990,0
|
|
20241107,192500,268659645,2990,2990,2990,2990,0
|
|
20241107,192400,268659645,2990,2990,2990,2990,0
|
|
20241107,192300,268659645,2990,2990,2990,2990,0
|
|
20241107,192200,268659645,2990,2990,2990,2990,0
|
|
20241107,192100,268659645,2990,2990,2990,2990,0
|
|
20241107,192000,268659645,2990,2990,2990,2990,0
|
|
20241107,191900,268659645,2990,2990,2990,2990,0
|
|
20241107,191800,268659645,2990,2990,2990,2990,0
|
|
20241107,191700,268659645,2990,2990,2990,2990,0
|
|
20241107,191600,268659645,2990,2990,2990,2990,0
|
|
20241107,191500,268659645,2990,2990,2990,2990,2251
|
|
20241107,191400,268659645,2990,2990,2990,2990,0
|
|
20241107,191300,268659645,2990,2990,2990,2990,0
|
|
20241107,191200,268659645,2990,2990,2990,2990,0
|
|
20241107,191100,268659645,2990,2990,2990,2990,0
|
|
20241107,191000,268659645,2990,2990,2990,2990,0
|
|
20241107,190900,268659645,2990,2990,2990,2990,0
|
|
20241107,190800,268659645,2990,2990,2990,2990,0
|
|
20241107,190700,268659645,2990,2990,2990,2990,0
|
|
20241107,190600,268659645,2990,2990,2990,2990,0
|
|
20241107,190500,268659645,2990,2990,2990,2990,0
|
|
20241107,190400,268659645,2990,2990,2990,2990,0
|
|
20241107,190300,268659645,2990,2990,2990,2990,0
|
|
20241107,190200,268659645,2990,2990,2990,2990,0
|
|
20241107,190100,268659645,2990,2990,2990,2990,0
|
|
20241107,190000,268659645,2990,2990,2990,2990,0
|
|
20241107,185900,268659645,2990,2990,2990,2990,0
|
|
20241107,185800,268659645,2990,2990,2990,2990,0
|
|
20241107,185700,268659645,2990,2990,2990,2990,0
|
|
20241107,185600,268659645,2990,2990,2990,2990,0
|
|
20241107,185500,268659645,2990,2990,2990,2990,0
|
|
20241107,185400,268659645,2990,2990,2990,2990,0
|
|
20241107,185300,268659645,2990,2990,2990,2990,0
|
|
20241107,185200,268659645,2990,2990,2990,2990,0
|
|
20241107,185100,268659645,2990,2990,2990,2990,0
|
|
20241107,185000,268659645,2990,2990,2990,2990,0
|
|
20241107,184900,268659645,2990,2990,2990,2990,0
|
|
20241107,184800,268659645,2990,2990,2990,2990,0
|
|
20241107,184700,268659645,2990,2990,2990,2990,0
|
|
20241107,184600,268659645,2990,2990,2990,2990,0
|
|
20241107,184500,268659645,2990,2990,2990,2990,2251
|
|
20241107,184400,268659645,2990,2990,2990,2990,0
|
|
20241107,184300,268659645,2990,2990,2990,2990,0
|
|
20241107,184200,268659645,2990,2990,2990,2990,0
|
|
20241107,184100,268659645,2990,2990,2990,2990,0
|
|
20241107,184000,268659645,2990,2990,2990,2990,0
|
|
20241107,183900,268659645,2990,2990,2990,2990,0
|
|
20241107,183800,268659645,2990,2990,2990,2990,0
|
|
20241107,183700,268659645,2990,2990,2990,2990,0
|
|
20241107,183600,268659645,2990,2990,2990,2990,0
|
|
20241107,183500,268659645,2990,2990,2990,2990,0
|
|
20241107,183400,268659645,2990,2990,2990,2990,0
|
|
20241107,183300,268659645,2990,2990,2990,2990,0
|
|
20241107,183200,268659645,2990,2990,2990,2990,0
|
|
20241107,183100,268659645,2990,2990,2990,2990,0
|
|
20241107,183000,268659645,2990,2990,2990,2990,0
|
|
20241107,182900,268659645,2990,2990,2990,2990,0
|
|
20241107,182800,268659645,2990,2990,2990,2990,0
|
|
20241107,182700,268659645,2990,2990,2990,2990,0
|
|
20241107,182600,268659645,2990,2990,2990,2990,0
|
|
20241107,182500,268659645,2990,2990,2990,2990,0
|
|
20241107,182400,268659645,2990,2990,2990,2990,0
|
|
20241107,182300,268659645,2990,2990,2990,2990,0
|
|
20241107,182200,268659645,2990,2990,2990,2990,0
|
|
20241107,182100,268659645,2990,2990,2990,2990,0
|
|
20241107,182000,268659645,2990,2990,2990,2990,0
|
|
20241107,181900,268659645,2990,2990,2990,2990,0
|
|
20241107,181800,268659645,2990,2990,2990,2990,0
|
|
20241107,181700,268659645,2990,2990,2990,2990,0
|
|
20241107,181600,268659645,2990,2990,2990,2990,0
|
|
20241107,181500,268659645,2990,2990,2990,2990,2251
|
|
20241107,181400,268659645,2990,2990,2990,2990,0
|
|
20241107,181300,268659645,2990,2990,2990,2990,0
|
|
20241107,181200,268659645,2990,2990,2990,2990,0
|
|
20241107,181100,268659645,2990,2990,2990,2990,0
|
|
20241107,181000,268659645,2990,2990,2990,2990,0
|
|
20241107,180900,268659645,2990,2990,2990,2990,0
|
|
20241107,180800,268659645,2990,2990,2990,2990,0
|
|
20241107,180700,268659645,2990,2990,2990,2990,0
|
|
20241107,180600,268659645,2990,2990,2990,2990,0
|
|
20241107,180500,268659645,2990,2990,2990,2990,0
|
|
20241107,180400,268659645,2990,2990,2990,2990,0
|
|
20241107,180300,268659645,2990,2990,2990,2990,0
|
|
20241107,180200,268659645,2990,2990,2990,2990,0
|
|
20241107,180100,268659645,2990,2990,2990,2990,0
|
|
20241107,180000,268659645,2990,2990,2990,2990,0
|
|
20241107,175900,268659645,2990,2990,2990,2990,0
|
|
20241107,175800,268659645,2990,2990,2990,2990,0
|
|
20241107,175700,268659645,2990,2990,2990,2990,0
|
|
20241107,175600,268659645,2990,2990,2990,2990,0
|
|
20241107,175500,268659645,2990,2990,2990,2990,0
|
|
20241107,175400,268659645,2990,2990,2990,2990,0
|
|
20241107,175300,268659645,2990,2990,2990,2990,0
|
|
20241107,175200,268659645,2990,2990,2990,2990,0
|
|
20241107,175100,268659645,2990,2990,2990,2990,0
|
|
20241107,175000,268659645,2990,2990,2990,2990,0
|
|
20241107,174900,268659645,2990,2990,2990,2990,0
|
|
20241107,174800,268659645,2990,2990,2990,2990,0
|
|
20241107,174700,268659645,2990,2990,2990,2990,0
|
|
20241107,174600,268659645,2990,2990,2990,2990,0
|
|
20241107,174500,268659645,2990,2990,2990,2990,2251
|
|
20241107,174400,268659645,2990,2990,2990,2990,0
|
|
20241107,174300,268659645,2990,2990,2990,2990,0
|
|
20241107,174200,268659645,2990,2990,2990,2990,0
|
|
20241107,174100,268659645,2990,2990,2990,2990,0
|
|
20241107,174000,268659645,2990,2990,2990,2990,0
|
|
20241107,173900,268659645,2990,2990,2990,2990,0
|
|
20241107,173800,268659645,2990,2990,2990,2990,0
|
|
20241107,173700,268659645,2990,2990,2990,2990,0
|
|
20241107,173600,268659645,2990,2990,2990,2990,0
|
|
20241107,173500,268659645,2990,2990,2990,2990,0
|
|
20241107,173400,268659645,2990,2990,2990,2990,0
|
|
20241107,173300,268659645,2990,2990,2990,2990,0
|
|
20241107,173200,268659645,2990,2990,2990,2990,0
|
|
20241107,173100,268659645,2990,2990,2990,2990,0
|
|
20241107,173000,268659645,2990,2990,2990,2990,0
|
|
20241107,172900,268659645,2990,2990,2990,2990,0
|
|
20241107,172800,268659645,2990,2990,2990,2990,0
|
|
20241107,172700,268659645,2990,2990,2990,2990,0
|
|
20241107,172600,268659645,2990,2990,2990,2990,0
|
|
20241107,172500,268659645,2990,2990,2990,2990,0
|
|
20241107,172400,268659645,2990,2990,2990,2990,0
|
|
20241107,172300,268659645,2990,2990,2990,2990,0
|
|
20241107,172200,268659645,2990,2990,2990,2990,0
|
|
20241107,172100,268659645,2990,2990,2990,2990,0
|
|
20241107,172000,268659645,2990,2990,2990,2990,0
|
|
20241107,171900,268659645,2990,2990,2990,2990,0
|
|
20241107,171800,268659645,2990,2990,2990,2990,0
|
|
20241107,171700,268659645,2990,2990,2990,2990,0
|
|
20241107,171600,268659645,2990,2990,2990,2990,0
|
|
20241107,171500,268659645,2990,2990,2990,2990,2251
|
|
20241107,171400,268659645,2990,2990,2990,2990,0
|
|
20241107,171300,268659645,2990,2990,2990,2990,0
|
|
20241107,171200,268659645,2990,2990,2990,2990,0
|
|
20241107,171100,268659645,2990,2990,2990,2990,0
|
|
20241107,171000,268659645,2990,2990,2990,2990,0
|
|
20241107,170900,268659645,2990,2990,2990,2990,0
|
|
20241107,170800,268659645,2990,2990,2990,2990,0
|
|
20241107,170700,268659645,2990,2990,2990,2990,0
|
|
20241107,170600,268659645,2990,2990,2990,2990,0
|
|
20241107,170500,268659645,2990,2990,2990,2990,0
|
|
20241107,170400,268659645,2990,2990,2990,2990,0
|
|
20241107,170300,268659645,2990,2990,2990,2990,0
|
|
20241107,170200,268659645,2990,2990,2990,2990,0
|
|
20241107,170100,268659645,2990,2990,2990,2990,0
|
|
20241107,170000,268659645,2990,2990,2990,2990,0
|
|
20241107,165900,268659645,2990,2990,2990,2990,0
|
|
20241107,165800,268659645,2990,2990,2990,2990,0
|
|
20241107,165700,268659645,2990,2990,2990,2990,0
|
|
20241107,165600,268659645,2990,2990,2990,2990,0
|
|
20241107,165500,268659645,2990,2990,2990,2990,0
|
|
20241107,165400,268659645,2990,2990,2990,2990,0
|
|
20241107,165300,268659645,2990,2990,2990,2990,0
|
|
20241107,165200,268659645,2990,2990,2990,2990,0
|
|
20241107,165100,268659645,2990,2990,2990,2990,0
|
|
20241107,165000,268659645,2990,2990,2990,2990,0
|
|
20241107,164900,268659645,2990,2990,2990,2990,0
|
|
20241107,164800,268659645,2990,2990,2990,2990,0
|
|
20241107,164700,268659645,2990,2990,2990,2990,0
|
|
20241107,164600,268659645,2990,2990,2990,2990,0
|
|
20241107,164500,268659645,2990,2990,2990,2990,2251
|
|
20241107,164400,268659645,2990,2990,2990,2990,0
|
|
20241107,164300,268659645,2990,2990,2990,2990,0
|
|
20241107,164200,268659645,2990,2990,2990,2990,0
|
|
20241107,164100,268659645,2990,2990,2990,2990,0
|
|
20241107,164000,268659645,2990,2990,2990,2990,0
|
|
20241107,163900,268659645,2990,2990,2990,2990,0
|
|
20241107,163800,268659645,2990,2990,2990,2990,0
|
|
20241107,163700,268659645,2990,2990,2990,2990,0
|
|
20241107,163600,268659645,2990,2990,2990,2990,0
|
|
20241107,163500,268659645,2990,2990,2990,2990,0
|
|
20241107,163400,268659645,2990,2990,2990,2990,0
|
|
20241107,163300,268659645,2990,2990,2990,2990,0
|
|
20241107,163200,268659645,2990,2990,2990,2990,0
|
|
20241107,163100,268659645,2990,2990,2990,2990,0
|
|
20241107,163000,268659645,2990,2990,2990,2990,0
|
|
20241107,162900,268659645,2990,2990,2990,2990,0
|
|
20241107,162800,268659645,2990,2990,2990,2990,0
|
|
20241107,162700,268659645,2990,2990,2990,2990,0
|
|
20241107,162600,268659645,2990,2990,2990,2990,0
|
|
20241107,162500,268659645,2990,2990,2990,2990,0
|
|
20241107,162400,268659645,2990,2990,2990,2990,0
|
|
20241107,162300,268659645,2990,2990,2990,2990,0
|
|
20241107,162200,268659645,2990,2990,2990,2990,0
|
|
20241107,162100,268659645,2990,2990,2990,2990,0
|
|
20241107,162000,268659645,2990,2990,2990,2990,0
|
|
20241107,161900,268659645,2990,2990,2990,2990,0
|
|
20241107,161800,268659645,2990,2990,2990,2990,0
|
|
20241107,161700,268659645,2990,2990,2990,2990,0
|
|
20241107,161600,268659645,2990,2990,2990,2990,0
|
|
20241107,161500,268659645,2990,2990,2990,2990,2251
|
|
20241107,161400,268659645,2990,2990,2990,2990,0
|
|
20241107,161300,268659645,2990,2990,2990,2990,0
|
|
20241107,161200,268659645,2990,2990,2990,2990,0
|
|
20241107,161100,268659645,2990,2990,2990,2990,0
|
|
20241107,161000,268659645,2990,2990,2990,2990,0
|
|
20241107,160900,268659645,2990,2990,2990,2990,0
|
|
20241107,160800,268659645,2990,2990,2990,2990,0
|
|
20241107,160700,268659645,2990,2990,2990,2990,0
|
|
20241107,160600,268659645,2990,2990,2990,2990,0
|
|
20241107,160500,268659645,2990,2990,2990,2990,0
|
|
20241107,160400,268659645,2990,2990,2990,2990,0
|
|
20241107,160300,268659645,2990,2990,2990,2990,0
|
|
20241107,160200,268659645,2990,2990,2990,2990,0
|
|
20241107,160100,268659645,2990,2990,2990,2990,0
|
|
20241107,160000,268659645,2990,2990,2990,2990,0
|
|
20241107,155900,268659645,2990,2990,2990,2990,0
|
|
20241107,155800,268659645,2990,2990,2990,2990,0
|
|
20241107,155700,268659645,2990,2990,2990,2990,0
|
|
20241107,155600,268659645,2990,2990,2990,2990,0
|
|
20241107,155500,268659645,2990,2990,2990,2990,0
|
|
20241107,155400,268659645,2990,2990,2990,2990,0
|
|
20241107,155300,268659645,2990,2990,2990,2990,0
|
|
20241107,155200,268659645,2990,2990,2990,2990,0
|
|
20241107,155100,268659645,2990,2990,2990,2990,0
|
|
20241107,155000,268659645,2990,2990,2990,2990,0
|
|
20241107,154900,268659645,2990,2990,2990,2990,0
|
|
20241107,154800,268659645,2990,2990,2990,2990,0
|
|
20241107,154700,268659645,2990,2990,2990,2990,0
|
|
20241107,154600,268659645,2990,2990,2990,2990,0
|
|
20241107,154500,268659645,2990,2990,2990,2990,2251
|
|
20241107,154400,268659645,2990,2990,2990,2990,0
|
|
20241107,154300,268659645,2990,2990,2990,2990,0
|
|
20241107,154200,268659645,2990,2990,2990,2990,0
|
|
20241107,154100,268659645,2990,2990,2990,2990,0
|
|
20241107,154000,268659645,2990,2990,2990,2990,0
|
|
20241107,153900,268659645,2990,2990,2990,2990,0
|
|
20241107,153800,268659645,2990,2990,2990,2990,0
|
|
20241107,153700,268659645,2990,2990,2990,2990,0
|
|
20241107,153600,268659645,2990,2990,2990,2990,0
|
|
20241107,153500,268659645,2990,2990,2990,2990,0
|
|
20241107,153400,268659645,2990,2990,2990,2990,0
|
|
20241107,153300,268659645,2990,2990,2990,2990,0
|
|
20241107,153200,268659645,2990,2990,2990,2990,0
|
|
20241107,153100,268659645,2990,2990,2990,2990,0
|
|
20241107,153000,268659645,2990,2990,2990,2990,2251
|
|
20241107,152900,261929155,2960,2960,2960,2960,0
|
|
20241107,152800,261929155,2960,2960,2960,2960,0
|
|
20241107,152700,261929155,2960,2960,2960,2960,0
|
|
20241107,152600,261929155,2960,2960,2960,2960,0
|
|
20241107,152500,261929155,2960,2960,2960,2960,0
|
|
20241107,152400,261929155,2960,2960,2960,2960,0
|
|
20241107,152300,261929155,2960,2960,2960,2960,0
|
|
20241107,152200,261929155,2960,2960,2960,2960,0
|
|
20241107,152100,261929155,2960,2960,2960,2960,0
|
|
20241107,152000,261929155,2960,2960,2960,2960,0
|
|
20241107,151900,261929155,2960,2975,2975,2960,231
|
|
20241107,151800,261243145,2975,2970,2990,2950,5279
|
|
20241107,151700,245606110,2970,2975,2975,2970,62
|
|
20241107,151600,245421945,2990,2990,2990,2990,1
|
|
20241107,151500,245418955,2970,2970,2970,2970,0
|
|
20241107,151400,245418955,2970,2985,2990,2970,1711
|
|
20241107,151300,240327510,2985,2975,2985,2975,101
|
|
20241107,151200,240027025,2975,2975,2975,2975,0
|
|
20241107,151100,240027025,2975,2980,2980,2975,219
|
|
20241107,151000,239375460,2980,2980,2980,2980,230
|
|
20241107,150900,238690060,2980,2980,2980,2980,0
|
|
20241107,150800,238690060,2980,2980,2980,2980,10
|
|
20241107,150700,238660260,2980,2980,2980,2980,0
|
|
20241107,150600,238660260,2980,2980,2980,2980,1
|
|
20241107,150500,238657280,2980,2980,2980,2980,1496
|
|
20241107,150400,234199200,2985,2985,2985,2985,0
|
|
20241107,150300,234199200,2985,2985,2985,2985,0
|
|
20241107,150200,234199200,2985,2985,2985,2985,0
|
|
20241107,150100,234199200,2985,2985,2985,2985,800
|
|
20241107,150000,231811200,2985,2985,2985,2985,0
|
|
20241107,145900,231811200,2985,2985,2985,2985,0
|
|
20241107,145800,231811200,2985,2985,2985,2985,0
|
|
20241107,145700,231811200,2985,2985,2985,2985,100
|
|
20241107,145600,231512700,2985,2985,2985,2985,100
|
|
20241107,145500,231214200,2985,2985,2985,2985,800
|
|
20241107,145400,228826200,2980,2980,2980,2980,400
|
|
20241107,145300,227634200,2980,2980,2980,2980,96
|
|
20241107,145200,227348120,2980,2980,2980,2980,609
|
|
20241107,145100,225533300,2980,2980,2980,2980,0
|
|
20241107,145000,225533300,2980,2980,2980,2980,0
|
|
20241107,144900,225533300,2980,2980,2980,2980,50
|
|
20241107,144800,225384300,2980,2980,2980,2980,111
|
|
20241107,144700,225053520,2980,2980,2980,2980,9
|
|
20241107,144600,225026700,2980,2980,2980,2980,133
|
|
20241107,144500,224630360,2980,2980,2980,2980,100
|
|
20241107,144400,224332360,2985,2985,2985,2985,0
|
|
20241107,144300,224332360,2985,2985,2985,2985,0
|
|
20241107,144200,224332360,2985,2985,2985,2985,0
|
|
20241107,144100,224332360,2985,2985,2985,2985,0
|
|
20241107,144000,224332360,2985,2985,2985,2985,0
|
|
20241107,143900,224332360,2985,2985,2985,2985,0
|
|
20241107,143800,224332360,2985,2985,2985,2985,0
|
|
20241107,143700,224332360,2985,2990,2990,2985,305
|
|
20241107,143600,223421905,2990,2990,2990,2990,0
|
|
20241107,143500,223421905,2990,2990,2990,2990,101
|
|
20241107,143400,223119915,2990,2990,2990,2990,22
|
|
20241107,143300,223054135,2990,2990,2990,2990,10
|
|
20241107,143200,223024235,2985,2985,2985,2985,0
|
|
20241107,143100,223024235,2985,2985,2985,2985,0
|
|
20241107,143000,223024235,2985,2985,2985,2985,1
|
|
20241107,142900,223021250,2980,2980,2980,2980,0
|
|
20241107,142800,223021250,2980,2980,2980,2980,0
|
|
20241107,142700,223021250,2980,2980,2980,2980,0
|
|
20241107,142600,223021250,2980,2985,2985,2980,273
|
|
20241107,142500,222207210,2985,2985,2985,2985,29
|
|
20241107,142400,222120645,2985,2985,2985,2985,2
|
|
20241107,142300,222114675,2990,2990,2990,2990,1
|
|
20241107,142200,222111685,2985,2985,2985,2985,1200
|
|
20241107,142100,218529685,2990,2990,2990,2990,1497
|
|
20241107,142000,214053655,2985,2985,2985,2985,0
|
|
20241107,141900,214053655,2985,2985,2985,2985,7
|
|
20241107,141800,214032760,2990,2990,2990,2990,0
|
|
20241107,141700,214032760,2990,2985,2990,2985,2
|
|
20241107,141600,214026785,2985,2985,2985,2985,0
|
|
20241107,141500,214026785,2985,2985,2985,2985,0
|
|
20241107,141400,214026785,2985,2985,2985,2985,150
|
|
20241107,141300,213579035,2990,2990,2990,2990,0
|
|
20241107,141200,213579035,2990,2990,2990,2990,0
|
|
20241107,141100,213579035,2990,2990,2990,2990,0
|
|
20241107,141000,213579035,2990,2990,2990,2990,0
|
|
20241107,140900,213579035,2990,2990,2990,2990,710
|
|
20241107,140800,211456135,2990,2990,2990,2990,7
|
|
20241107,140700,211435205,2990,2995,2995,2990,25
|
|
20241107,140600,211360365,2990,2990,2990,2990,0
|
|
20241107,140500,211360365,2990,2985,2990,2985,1084
|
|
20241107,140400,208122285,2985,2985,2985,2985,2
|
|
20241107,140300,208116315,2980,2980,2980,2980,0
|
|
20241107,140200,208116315,2980,2980,2980,2980,50
|
|
20241107,140100,207967315,2980,2980,2980,2980,0
|
|
20241107,140000,207967315,2980,2980,2980,2980,0
|
|
20241107,135900,207967315,2980,2980,2980,2980,261
|
|
20241107,135800,207189535,2990,2990,2990,2990,2
|
|
20241107,135700,207183555,2980,2980,2980,2980,752
|
|
20241107,135600,204942595,2980,2980,2980,2980,0
|
|
20241107,135500,204942595,2980,2980,2980,2980,0
|
|
20241107,135400,204942595,2980,2980,2980,2980,0
|
|
20241107,135300,204942595,2980,2980,2980,2980,0
|
|
20241107,135200,204942595,2980,2980,2980,2980,0
|
|
20241107,135100,204942595,2980,2980,2980,2980,0
|
|
20241107,135000,204942595,2980,2980,2980,2980,0
|
|
20241107,134900,204942595,2980,2980,2980,2980,0
|
|
20241107,134800,204942595,2980,2980,2980,2980,49
|
|
20241107,134700,204796575,2980,2980,2980,2980,835
|
|
20241107,134600,202308275,2980,2980,2980,2980,0
|
|
20241107,134500,202308275,2980,2980,2980,2980,0
|
|
20241107,134400,202308275,2980,2985,2985,2980,928
|
|
20241107,134300,199541270,2995,2990,2995,2990,122
|
|
20241107,134200,199176480,2990,2995,2995,2990,1263
|
|
20241107,134100,195397085,2995,3000,3000,2995,21
|
|
20241107,134000,195334175,3000,3000,3000,3000,5
|
|
20241107,133900,195319175,3000,2995,3000,2995,250
|
|
20241107,133800,194570410,2995,2995,2995,2995,35
|
|
20241107,133700,194465585,2995,2995,2995,2995,5
|
|
20241107,133600,194450610,3000,3000,3000,3000,41
|
|
20241107,133500,194327610,3000,3000,3000,2990,86
|
|
20241107,133400,194070130,3000,2990,3000,2990,2784
|
|
20241107,133300,185732070,2990,2990,2990,2990,91
|
|
20241107,133200,185459980,2995,2995,2995,2995,0
|
|
20241107,133100,185459980,2995,2995,2995,2995,2
|
|
20241107,133000,185453990,2975,2975,2975,2975,0
|
|
20241107,132900,185453990,2975,2995,2995,2975,201
|
|
20241107,132800,184852515,2995,2990,2995,2990,102
|
|
20241107,132700,184547525,2990,2990,2990,2990,100
|
|
20241107,132600,184248525,2990,2990,2990,2990,1672
|
|
20241107,132500,179249245,2990,2975,2990,2975,360
|
|
20241107,132400,178172995,2990,2990,2990,2990,0
|
|
20241107,132300,178172995,2990,2990,2990,2990,767
|
|
20241107,132200,175879665,2990,2985,2990,2985,771
|
|
20241107,132100,173578220,2985,2985,2985,2985,215
|
|
20241107,132000,172936445,2985,2985,2985,2985,0
|
|
20241107,131900,172936445,2985,2985,2985,2985,999
|
|
20241107,131800,169954430,2985,2975,2985,2975,9
|
|
20241107,131700,169927645,2980,2980,2980,2980,0
|
|
20241107,131600,169927645,2980,2980,2980,2980,0
|
|
20241107,131500,169927645,2980,2980,2980,2980,0
|
|
20241107,131400,169927645,2980,2980,2980,2980,220
|
|
20241107,131300,169272045,2975,2975,2975,2975,600
|
|
20241107,131200,167487045,2985,2985,2985,2985,0
|
|
20241107,131100,167487045,2985,2985,2985,2985,0
|
|
20241107,131000,167487045,2985,2985,2985,2985,0
|
|
20241107,130900,167487045,2985,2985,2985,2985,28
|
|
20241107,130800,167403465,2975,2980,2980,2975,114
|
|
20241107,130700,167063750,2980,2980,2980,2980,1031
|
|
20241107,130600,163991370,2985,2985,2985,2985,0
|
|
20241107,130500,163991370,2985,2985,2985,2985,61
|
|
20241107,130400,163809285,2990,2990,2990,2990,30
|
|
20241107,130300,163719585,2990,2990,2990,2990,0
|
|
20241107,130200,163719585,2990,2990,2990,2990,0
|
|
20241107,130100,163719585,2990,2990,2990,2990,0
|
|
20241107,130000,163719585,2990,2990,2990,2990,21
|
|
20241107,125900,163656795,2980,2980,2980,2980,200
|
|
20241107,125800,163060795,2980,2980,2980,2980,0
|
|
20241107,125700,163060795,2980,2980,2980,2980,0
|
|
20241107,125600,163060795,2980,2980,2980,2980,0
|
|
20241107,125500,163060795,2980,2980,2980,2980,0
|
|
20241107,125400,163060795,2980,2980,2980,2980,0
|
|
20241107,125300,163060795,2980,2980,2980,2980,0
|
|
20241107,125200,163060795,2980,2980,2980,2980,0
|
|
20241107,125100,163060795,2980,2980,2980,2980,0
|
|
20241107,125000,163060795,2980,2980,2980,2980,0
|
|
20241107,124900,163060795,2980,2980,2980,2980,0
|
|
20241107,124800,163060795,2980,2980,2980,2980,10
|
|
20241107,124700,163030995,2980,2980,2980,2980,0
|
|
20241107,124600,163030995,2980,2980,2980,2980,1
|
|
20241107,124500,163028015,2975,2975,2975,2975,0
|
|
20241107,124400,163028015,2975,2975,2975,2975,0
|
|
20241107,124300,163028015,2975,2975,2975,2975,0
|
|
20241107,124200,163028015,2975,2975,2975,2975,0
|
|
20241107,124100,163028015,2975,2975,2975,2975,19
|
|
20241107,124000,162971490,2975,2975,2975,2975,1
|
|
20241107,123900,162968515,2980,2980,2980,2980,6
|
|
20241107,123800,162950635,2980,2980,2980,2980,0
|
|
20241107,123700,162950635,2980,2980,2980,2980,0
|
|
20241107,123600,162950635,2980,2980,2980,2980,0
|
|
20241107,123500,162950635,2980,2980,2980,2980,100
|
|
20241107,123400,162652635,2985,2985,2985,2985,0
|
|
20241107,123300,162652635,2985,2985,2985,2985,1
|
|
20241107,123200,162649650,2980,2980,2980,2980,1
|
|
20241107,123100,162646670,2980,2980,2980,2980,961
|
|
20241107,123000,159782890,2980,2980,2980,2980,0
|
|
20241107,122900,159782890,2980,2980,2980,2980,3184
|
|
20241107,122800,150294570,2990,2990,2990,2990,0
|
|
20241107,122700,150294570,2990,2990,2990,2990,0
|
|
20241107,122600,150294570,2990,2990,2990,2990,0
|
|
20241107,122500,150294570,2990,2990,2990,2990,400
|
|
20241107,122400,149098570,2990,2990,2990,2990,0
|
|
20241107,122300,149098570,2990,2990,2990,2990,0
|
|
20241107,122200,149098570,2990,2990,2990,2990,0
|
|
20241107,122100,149098570,2990,2990,2990,2990,60
|
|
20241107,122000,148919170,2980,2980,2980,2980,1
|
|
20241107,121900,148916190,2990,2990,2990,2990,239
|
|
20241107,121800,148201580,2990,2990,2990,2990,0
|
|
20241107,121700,148201580,2990,2990,2990,2990,1
|
|
20241107,121600,148198590,2985,2985,2985,2985,591
|
|
20241107,121500,146434455,2990,2990,2990,2990,0
|
|
20241107,121400,146434455,2990,2990,2990,2990,2
|
|
20241107,121300,146428475,2990,2990,2990,2990,12
|
|
20241107,121200,146392595,2990,2990,2990,2990,200
|
|
20241107,121100,145794595,2990,2990,2990,2990,121
|
|
20241107,121000,145432805,2990,2990,2990,2990,0
|
|
20241107,120900,145432805,2990,2990,2990,2990,3
|
|
20241107,120800,145423835,2985,2985,2985,2985,0
|
|
20241107,120700,145423835,2985,2985,2985,2985,0
|
|
20241107,120600,145423835,2985,2985,2985,2985,0
|
|
20241107,120500,145423835,2985,2985,2985,2985,0
|
|
20241107,120400,145423835,2985,2985,2985,2985,67
|
|
20241107,120300,145223840,2985,2985,2985,2985,499
|
|
20241107,120200,143734325,2985,2990,2990,2985,525
|
|
20241107,120100,142165200,2990,2990,2990,2990,0
|
|
20241107,120000,142165200,2990,2995,2995,2990,2951
|
|
20241107,115900,133332105,2995,2990,2995,2990,1359
|
|
20241107,115800,129265665,2990,2990,2990,2990,2
|
|
20241107,115700,129259685,2995,2985,2995,2985,548
|
|
20241107,115600,127622645,2970,2970,2970,2970,0
|
|
20241107,115500,127622645,2970,2970,2970,2970,1
|
|
20241107,115400,127619675,2970,2970,2970,2970,0
|
|
20241107,115300,127619675,2970,2970,2970,2970,0
|
|
20241107,115200,127619675,2970,2985,2985,2970,6
|
|
20241107,115100,127601810,2980,2980,2980,2980,194
|
|
20241107,115000,127023690,2985,2985,2985,2985,0
|
|
20241107,114900,127023690,2985,2985,2985,2985,0
|
|
20241107,114800,127023690,2985,2985,2985,2985,1
|
|
20241107,114700,127020705,2980,2980,2980,2980,35
|
|
20241107,114600,126916405,2980,2975,2985,2960,2566
|
|
20241107,114500,119285310,2980,2980,2980,2980,0
|
|
20241107,114400,119285310,2980,2980,2980,2980,4
|
|
20241107,114300,119273390,2975,2975,2975,2975,0
|
|
20241107,114200,119273390,2975,2975,2975,2975,0
|
|
20241107,114100,119273390,2975,2975,2985,2975,620
|
|
20241107,114000,117428105,2965,2965,2965,2965,10
|
|
20241107,113900,117398455,2980,2975,2980,2975,53
|
|
20241107,113800,117240765,2975,2975,2975,2975,3
|
|
20241107,113700,117231840,2975,2970,2975,2970,412
|
|
20241107,113600,116006175,2970,2970,2970,2970,0
|
|
20241107,113500,116006175,2970,2970,2970,2970,1
|
|
20241107,113400,116003205,2970,2970,2970,2970,0
|
|
20241107,113300,116003205,2970,2970,2970,2970,0
|
|
20241107,113200,116003205,2970,2970,2970,2970,230
|
|
20241107,113100,115320105,2970,2970,2970,2970,400
|
|
20241107,113000,114132105,2970,2965,2970,2965,3
|
|
20241107,112900,114123205,2965,2965,2970,2965,130
|
|
20241107,112800,113737740,2965,2965,2965,2965,79
|
|
20241107,112700,113503505,2970,2965,2970,2965,267
|
|
20241107,112600,112710980,2965,2965,2965,2965,17
|
|
20241107,112500,112660575,2965,2965,2965,2965,2
|
|
20241107,112400,112654645,2950,2950,2950,2950,0
|
|
20241107,112300,112654645,2950,2950,2950,2950,0
|
|
20241107,112200,112654645,2950,2960,2960,2950,125
|
|
20241107,112100,112285865,2965,2965,2965,2965,6
|
|
20241107,112000,112268075,2960,2955,2960,2955,659
|
|
20241107,111900,110317500,2955,2955,2955,2955,1009
|
|
20241107,111800,107335905,2960,2960,2960,2960,0
|
|
20241107,111700,107335905,2960,2955,2960,2955,6
|
|
20241107,111600,107318170,2945,2960,2960,2945,780
|
|
20241107,111500,105013435,2960,2960,2960,2960,3
|
|
20241107,111400,105004555,2945,2945,2945,2945,0
|
|
20241107,111300,105004555,2945,2945,2945,2945,344
|
|
20241107,111200,103991475,2955,2955,2955,2955,2033
|
|
20241107,111100,97983960,2955,2955,2955,2955,1373
|
|
20241107,111000,93926745,2950,2950,2950,2950,0
|
|
20241107,110900,93926745,2950,2950,2950,2950,109
|
|
20241107,110800,93605195,2955,2945,2955,2945,50
|
|
20241107,110700,93457925,2945,2945,2945,2945,0
|
|
20241107,110600,93457925,2945,2945,2945,2945,0
|
|
20241107,110500,93457925,2945,2945,2945,2945,0
|
|
20241107,110400,93457925,2945,2945,2945,2945,0
|
|
20241107,110300,93457925,2945,2945,2945,2945,0
|
|
20241107,110200,93457925,2945,2945,2945,2945,810
|
|
20241107,110100,91072475,2955,2955,2955,2955,2
|
|
20241107,110000,91066565,2950,2950,2950,2950,0
|
|
20241107,105900,91066565,2950,2950,2950,2950,0
|
|
20241107,105800,91066565,2950,2950,2950,2950,50
|
|
20241107,105700,90919065,2950,2950,2950,2950,100
|
|
20241107,105600,90624065,2950,2950,2950,2950,0
|
|
20241107,105500,90624065,2950,2950,2950,2950,0
|
|
20241107,105400,90624065,2950,2950,2950,2950,32
|
|
20241107,105300,90529665,2955,2955,2955,2955,0
|
|
20241107,105200,90529665,2955,2950,2955,2950,621
|
|
20241107,105100,88697710,2955,2955,2955,2955,0
|
|
20241107,105000,88697710,2955,2955,2955,2955,0
|
|
20241107,104900,88697710,2955,2955,2955,2955,0
|
|
20241107,104800,88697710,2955,2955,2955,2955,0
|
|
20241107,104700,88697710,2955,2955,2955,2955,0
|
|
20241107,104600,88697710,2955,2955,2955,2955,0
|
|
20241107,104500,88697710,2955,2950,2955,2950,1001
|
|
20241107,104400,85744755,2950,2950,2950,2950,0
|
|
20241107,104300,85744755,2950,2950,2950,2950,0
|
|
20241107,104200,85744755,2950,2950,2950,2950,47
|
|
20241107,104100,85606105,2955,2955,2955,2955,0
|
|
20241107,104000,85606105,2955,2955,2955,2955,400
|
|
20241107,103900,84424105,2955,2955,2955,2955,1
|
|
20241107,103800,84421150,2955,2955,2955,2955,0
|
|
20241107,103700,84421150,2955,2955,2955,2955,202
|
|
20241107,103600,83824240,2950,2950,2950,2950,1
|
|
20241107,103500,83821290,2955,2955,2955,2955,0
|
|
20241107,103400,83821290,2955,2950,2955,2950,216
|
|
20241107,103300,83184060,2945,2945,2945,2945,0
|
|
20241107,103200,83184060,2945,2950,2950,2945,430
|
|
20241107,103100,81917690,2945,2950,2950,2945,243
|
|
20241107,103000,81201545,2955,2955,2955,2955,0
|
|
20241107,102900,81201545,2955,2955,2955,2955,30
|
|
20241107,102800,81112895,2955,2955,2955,2955,1
|
|
20241107,102700,81109940,2940,2945,2945,2940,3095
|
|
20241107,102600,72010120,2960,2960,2960,2960,2
|
|
20241107,102500,72004200,2940,2940,2940,2940,0
|
|
20241107,102400,72004200,2940,2940,2940,2940,0
|
|
20241107,102300,72004200,2940,2940,2940,2940,284
|
|
20241107,102200,71169240,2960,2945,2960,2940,334
|
|
20241107,102100,70187255,2945,2945,2945,2945,0
|
|
20241107,102000,70187255,2945,2960,2960,2945,5
|
|
20241107,101900,70172485,2945,2955,2955,2945,13
|
|
20241107,101800,70134100,2960,2960,2960,2960,0
|
|
20241107,101700,70134100,2960,2955,2960,2955,6
|
|
20241107,101600,70116360,2945,2945,2945,2945,2591
|
|
20241107,101500,62485865,2945,2945,2945,2945,0
|
|
20241107,101400,62485865,2945,2945,2945,2945,0
|
|
20241107,101300,62485865,2945,2950,2950,2945,500
|
|
20241107,101200,61012040,2955,2955,2955,2955,0
|
|
20241107,101100,61012040,2955,2955,2955,2955,0
|
|
20241107,101000,61012040,2955,2955,2955,2955,3
|
|
20241107,100900,61003175,2955,2955,2955,2955,0
|
|
20241107,100800,61003175,2955,2955,2955,2955,0
|
|
20241107,100700,61003175,2955,2955,2955,2945,854
|
|
20241107,100600,58481085,2955,2950,2955,2950,12
|
|
20241107,100500,58445675,2950,2955,2955,2950,6
|
|
20241107,100400,58427970,2950,2950,2950,2950,20
|
|
20241107,100300,58368970,2950,2950,2950,2950,6
|
|
20241107,100200,58351270,2945,2950,2950,2945,252
|
|
20241107,100100,57609120,2950,2950,2950,2950,0
|
|
20241107,100000,57609120,2950,2950,2950,2950,0
|
|
20241107,095900,57609120,2950,2950,2950,2950,0
|
|
20241107,095800,57609120,2950,2950,2950,2950,0
|
|
20241107,095700,57609120,2950,2950,2950,2950,0
|
|
20241107,095600,57609120,2950,2950,2950,2950,130
|
|
20241107,095500,57225620,2950,2950,2955,2950,234
|
|
20241107,095400,56535315,2945,2945,2945,2945,201
|
|
20241107,095300,55943370,2945,2945,2945,2945,1000
|
|
20241107,095200,52998370,2945,2945,2945,2945,300
|
|
20241107,095100,52114870,2945,2945,2945,2945,0
|
|
20241107,095000,52114870,2945,2945,2945,2945,251
|
|
20241107,094900,51375675,2945,2945,2945,2945,1052
|
|
20241107,094800,48277535,2945,2945,2945,2945,0
|
|
20241107,094700,48277535,2945,2955,2955,2945,194
|
|
20241107,094600,47704885,2955,2945,2955,2945,1048
|
|
20241107,094500,44608055,2945,2945,2945,2945,500
|
|
20241107,094400,43135555,2945,2945,2945,2945,0
|
|
20241107,094300,43135555,2945,2945,2945,2945,30
|
|
20241107,094200,43047205,2945,2945,2945,2945,229
|
|
20241107,094100,42372800,2955,2955,2955,2945,668
|
|
20241107,094000,40405500,2955,2950,2955,2950,889
|
|
20241107,093900,37782940,2950,2950,2950,2950,0
|
|
20241107,093800,37782940,2950,2950,2950,2950,186
|
|
20241107,093700,37234240,2960,2955,2960,2955,52
|
|
20241107,093600,37080570,2950,2955,2955,2950,914
|
|
20241107,093500,34384265,2955,2955,2955,2955,0
|
|
20241107,093400,34384265,2955,2955,2960,2950,1496
|
|
20241107,093300,29963610,2960,2960,2960,2960,4
|
|
20241107,093200,29951770,2960,2980,2980,2960,54
|
|
20241107,093100,29791910,2980,2980,2980,2980,1
|
|
20241107,093000,29788930,2955,2960,2980,2955,185
|
|
20241107,092900,29240760,2960,2960,2960,2960,0
|
|
20241107,092800,29240760,2960,2960,2960,2960,12
|
|
20241107,092700,29205240,2965,2960,2965,2960,16
|
|
20241107,092600,29157870,2955,2960,2960,2955,12
|
|
20241107,092500,29122390,2960,2960,2960,2960,5
|
|
20241107,092400,29107590,2955,2960,2960,2955,748
|
|
20241107,092300,26895250,2955,2955,2955,2955,1310
|
|
20241107,092200,23024200,2960,2960,2960,2960,0
|
|
20241107,092100,23024200,2960,2955,2960,2955,112
|
|
20241107,092000,22693230,2960,2955,2960,2955,34
|
|
20241107,091900,22592750,2955,2960,2960,2955,7
|
|
20241107,091800,22572055,2955,2960,2960,2955,1502
|
|
20241107,091700,18133635,2955,2955,2955,2955,230
|
|
20241107,091600,17453985,2960,2960,2960,2960,0
|
|
20241107,091500,17453985,2960,2945,2960,2945,95
|
|
20241107,091400,17174180,2940,2940,2940,2940,228
|
|
20241107,091300,16503860,2945,2955,2955,2945,169
|
|
20241107,091200,16005380,2945,2945,2950,2940,388
|
|
20241107,091100,14862720,2950,2945,2950,2945,113
|
|
20241107,091000,14529920,2945,2945,2945,2945,0
|
|
20241107,090900,14529920,2945,2960,2960,2945,3093
|
|
20241107,090800,5413915,2960,2965,3000,2960,633
|
|
20241107,090700,3523215,2990,2965,2990,2965,56
|
|
20241107,090600,3357085,2965,2970,2975,2965,157
|
|
20241107,090500,2890560,2975,2975,2975,2975,0
|
|
20241107,090400,2890560,2975,2970,2975,2970,303
|
|
20241107,090300,1989785,2970,2970,2970,2970,98
|
|
20241107,090200,1698725,2975,2975,2975,2975,234
|
|
20241107,090100,1002575,2975,2975,2975,2975,63
|
|
20241107,090000,815150,2975,2975,2975,2975,274
|