678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201500,394749670,2940,2940,2940,2940,2259
|
|
20241111,201400,394749670,2940,2940,2940,2940,0
|
|
20241111,201300,394749670,2940,2940,2940,2940,0
|
|
20241111,201200,394749670,2940,2940,2940,2940,0
|
|
20241111,201100,394749670,2940,2940,2940,2940,0
|
|
20241111,201000,394749670,2940,2940,2940,2940,0
|
|
20241111,200900,394749670,2940,2940,2940,2940,0
|
|
20241111,200800,394749670,2940,2940,2940,2940,0
|
|
20241111,200700,394749670,2940,2940,2940,2940,0
|
|
20241111,200600,394749670,2940,2940,2940,2940,0
|
|
20241111,200500,394749670,2940,2940,2940,2940,0
|
|
20241111,200400,394749670,2940,2940,2940,2940,0
|
|
20241111,200300,394749670,2940,2940,2940,2940,0
|
|
20241111,200200,394749670,2940,2940,2940,2940,0
|
|
20241111,200100,394749670,2940,2940,2940,2940,0
|
|
20241111,200000,394749670,2940,2940,2940,2940,0
|
|
20241111,195900,394749670,2940,2940,2940,2940,0
|
|
20241111,195800,394749670,2940,2940,2940,2940,0
|
|
20241111,195700,394749670,2940,2940,2940,2940,0
|
|
20241111,195600,394749670,2940,2940,2940,2940,0
|
|
20241111,195500,394749670,2940,2940,2940,2940,0
|
|
20241111,195400,394749670,2940,2940,2940,2940,0
|
|
20241111,195300,394749670,2940,2940,2940,2940,0
|
|
20241111,195200,394749670,2940,2940,2940,2940,0
|
|
20241111,195100,394749670,2940,2940,2940,2940,0
|
|
20241111,195000,394749670,2940,2940,2940,2940,0
|
|
20241111,194900,394749670,2940,2940,2940,2940,0
|
|
20241111,194800,394749670,2940,2940,2940,2940,0
|
|
20241111,194700,394749670,2940,2940,2940,2940,0
|
|
20241111,194600,394749670,2940,2940,2940,2940,0
|
|
20241111,194500,394749670,2940,2940,2940,2940,2259
|
|
20241111,194400,394749670,2940,2940,2940,2940,0
|
|
20241111,194300,394749670,2940,2940,2940,2940,0
|
|
20241111,194200,394749670,2940,2940,2940,2940,0
|
|
20241111,194100,394749670,2940,2940,2940,2940,0
|
|
20241111,194000,394749670,2940,2940,2940,2940,0
|
|
20241111,193900,394749670,2940,2940,2940,2940,0
|
|
20241111,193800,394749670,2940,2940,2940,2940,0
|
|
20241111,193700,394749670,2940,2940,2940,2940,0
|
|
20241111,193600,394749670,2940,2940,2940,2940,0
|
|
20241111,193500,394749670,2940,2940,2940,2940,0
|
|
20241111,193400,394749670,2940,2940,2940,2940,0
|
|
20241111,193300,394749670,2940,2940,2940,2940,0
|
|
20241111,193200,394749670,2940,2940,2940,2940,0
|
|
20241111,193100,394749670,2940,2940,2940,2940,0
|
|
20241111,193000,394749670,2940,2940,2940,2940,0
|
|
20241111,192900,394749670,2940,2940,2940,2940,0
|
|
20241111,192800,394749670,2940,2940,2940,2940,0
|
|
20241111,192700,394749670,2940,2940,2940,2940,0
|
|
20241111,192600,394749670,2940,2940,2940,2940,0
|
|
20241111,192500,394749670,2940,2940,2940,2940,0
|
|
20241111,192400,394749670,2940,2940,2940,2940,0
|
|
20241111,192300,394749670,2940,2940,2940,2940,0
|
|
20241111,192200,394749670,2940,2940,2940,2940,0
|
|
20241111,192100,394749670,2940,2940,2940,2940,0
|
|
20241111,192000,394749670,2940,2940,2940,2940,0
|
|
20241111,191900,394749670,2940,2940,2940,2940,0
|
|
20241111,191800,394749670,2940,2940,2940,2940,0
|
|
20241111,191700,394749670,2940,2940,2940,2940,0
|
|
20241111,191600,394749670,2940,2940,2940,2940,0
|
|
20241111,191500,394749670,2940,2940,2940,2940,2259
|
|
20241111,191400,394749670,2940,2940,2940,2940,0
|
|
20241111,191300,394749670,2940,2940,2940,2940,0
|
|
20241111,191200,394749670,2940,2940,2940,2940,0
|
|
20241111,191100,394749670,2940,2940,2940,2940,0
|
|
20241111,191000,394749670,2940,2940,2940,2940,0
|
|
20241111,190900,394749670,2940,2940,2940,2940,0
|
|
20241111,190800,394749670,2940,2940,2940,2940,0
|
|
20241111,190700,394749670,2940,2940,2940,2940,0
|
|
20241111,190600,394749670,2940,2940,2940,2940,0
|
|
20241111,190500,394749670,2940,2940,2940,2940,0
|
|
20241111,190400,394749670,2940,2940,2940,2940,0
|
|
20241111,190300,394749670,2940,2940,2940,2940,0
|
|
20241111,190200,394749670,2940,2940,2940,2940,0
|
|
20241111,190100,394749670,2940,2940,2940,2940,0
|
|
20241111,190000,394749670,2940,2940,2940,2940,0
|
|
20241111,185900,394749670,2940,2940,2940,2940,0
|
|
20241111,185800,394749670,2940,2940,2940,2940,0
|
|
20241111,185700,394749670,2940,2940,2940,2940,0
|
|
20241111,185600,394749670,2940,2940,2940,2940,0
|
|
20241111,185500,394749670,2940,2940,2940,2940,0
|
|
20241111,185400,394749670,2940,2940,2940,2940,0
|
|
20241111,185300,394749670,2940,2940,2940,2940,0
|
|
20241111,185200,394749670,2940,2940,2940,2940,0
|
|
20241111,185100,394749670,2940,2940,2940,2940,0
|
|
20241111,185000,394749670,2940,2940,2940,2940,0
|
|
20241111,184900,394749670,2940,2940,2940,2940,0
|
|
20241111,184800,394749670,2940,2940,2940,2940,0
|
|
20241111,184700,394749670,2940,2940,2940,2940,0
|
|
20241111,184600,394749670,2940,2940,2940,2940,0
|
|
20241111,184500,394749670,2940,2940,2940,2940,2259
|
|
20241111,184400,394749670,2940,2940,2940,2940,0
|
|
20241111,184300,394749670,2940,2940,2940,2940,0
|
|
20241111,184200,394749670,2940,2940,2940,2940,0
|
|
20241111,184100,394749670,2940,2940,2940,2940,0
|
|
20241111,184000,394749670,2940,2940,2940,2940,0
|
|
20241111,183900,394749670,2940,2940,2940,2940,0
|
|
20241111,183800,394749670,2940,2940,2940,2940,0
|
|
20241111,183700,394749670,2940,2940,2940,2940,0
|
|
20241111,183600,394749670,2940,2940,2940,2940,0
|
|
20241111,183500,394749670,2940,2940,2940,2940,0
|
|
20241111,183400,394749670,2940,2940,2940,2940,0
|
|
20241111,183300,394749670,2940,2940,2940,2940,0
|
|
20241111,183200,394749670,2940,2940,2940,2940,0
|
|
20241111,183100,394749670,2940,2940,2940,2940,0
|
|
20241111,183000,394749670,2940,2940,2940,2940,0
|
|
20241111,182900,394749670,2940,2940,2940,2940,0
|
|
20241111,182800,394749670,2940,2940,2940,2940,0
|
|
20241111,182700,394749670,2940,2940,2940,2940,0
|
|
20241111,182600,394749670,2940,2940,2940,2940,0
|
|
20241111,182500,394749670,2940,2940,2940,2940,0
|
|
20241111,182400,394749670,2940,2940,2940,2940,0
|
|
20241111,182300,394749670,2940,2940,2940,2940,0
|
|
20241111,182200,394749670,2940,2940,2940,2940,0
|
|
20241111,182100,394749670,2940,2940,2940,2940,0
|
|
20241111,182000,394749670,2940,2940,2940,2940,0
|
|
20241111,181900,394749670,2940,2940,2940,2940,0
|
|
20241111,181800,394749670,2940,2940,2940,2940,0
|
|
20241111,181700,394749670,2940,2940,2940,2940,0
|
|
20241111,181600,394749670,2940,2940,2940,2940,0
|
|
20241111,181500,394749670,2940,2940,2940,2940,2259
|
|
20241111,181400,394749670,2940,2940,2940,2940,0
|
|
20241111,181300,394749670,2940,2940,2940,2940,0
|
|
20241111,181200,394749670,2940,2940,2940,2940,0
|
|
20241111,181100,394749670,2940,2940,2940,2940,0
|
|
20241111,181000,394749670,2940,2940,2940,2940,0
|
|
20241111,180900,394749670,2940,2940,2940,2940,0
|
|
20241111,180800,394749670,2940,2940,2940,2940,0
|
|
20241111,180700,394749670,2940,2940,2940,2940,0
|
|
20241111,180600,394749670,2940,2940,2940,2940,0
|
|
20241111,180500,394749670,2940,2940,2940,2940,0
|
|
20241111,180400,394749670,2940,2940,2940,2940,0
|
|
20241111,180300,394749670,2940,2940,2940,2940,0
|
|
20241111,180200,394749670,2940,2940,2940,2940,0
|
|
20241111,180100,394749670,2940,2940,2940,2940,0
|
|
20241111,180000,394749670,2940,2940,2940,2940,0
|
|
20241111,175900,394749670,2940,2940,2940,2940,0
|
|
20241111,175800,394749670,2940,2940,2940,2940,0
|
|
20241111,175700,394749670,2940,2940,2940,2940,0
|
|
20241111,175600,394749670,2940,2940,2940,2940,0
|
|
20241111,175500,394749670,2940,2940,2940,2940,0
|
|
20241111,175400,394749670,2940,2940,2940,2940,0
|
|
20241111,175300,394749670,2940,2940,2940,2940,0
|
|
20241111,175200,394749670,2940,2940,2940,2940,0
|
|
20241111,175100,394749670,2940,2940,2940,2940,0
|
|
20241111,175000,394749670,2940,2940,2940,2940,0
|
|
20241111,174900,394749670,2940,2940,2940,2940,0
|
|
20241111,174800,394749670,2940,2940,2940,2940,0
|
|
20241111,174700,394749670,2940,2940,2940,2940,0
|
|
20241111,174600,394749670,2940,2940,2940,2940,0
|
|
20241111,174500,394749670,2940,2940,2940,2940,2259
|
|
20241111,174400,394749670,2940,2940,2940,2940,0
|
|
20241111,174300,394749670,2940,2940,2940,2940,0
|
|
20241111,174200,394749670,2940,2940,2940,2940,0
|
|
20241111,174100,394749670,2940,2940,2940,2940,0
|
|
20241111,174000,394749670,2940,2940,2940,2940,0
|
|
20241111,173900,394749670,2940,2940,2940,2940,0
|
|
20241111,173800,394749670,2940,2940,2940,2940,0
|
|
20241111,173700,394749670,2940,2940,2940,2940,0
|
|
20241111,173600,394749670,2940,2940,2940,2940,0
|
|
20241111,173500,394749670,2940,2940,2940,2940,0
|
|
20241111,173400,394749670,2940,2940,2940,2940,0
|
|
20241111,173300,394749670,2940,2940,2940,2940,0
|
|
20241111,173200,394749670,2940,2940,2940,2940,0
|
|
20241111,173100,394749670,2940,2940,2940,2940,0
|
|
20241111,173000,394749670,2940,2940,2940,2940,0
|
|
20241111,172900,394749670,2940,2940,2940,2940,0
|
|
20241111,172800,394749670,2940,2940,2940,2940,0
|
|
20241111,172700,394749670,2940,2940,2940,2940,0
|
|
20241111,172600,394749670,2940,2940,2940,2940,0
|
|
20241111,172500,394749670,2940,2940,2940,2940,0
|
|
20241111,172400,394749670,2940,2940,2940,2940,0
|
|
20241111,172300,394749670,2940,2940,2940,2940,0
|
|
20241111,172200,394749670,2940,2940,2940,2940,0
|
|
20241111,172100,394749670,2940,2940,2940,2940,0
|
|
20241111,172000,394749670,2940,2940,2940,2940,0
|
|
20241111,171900,394749670,2940,2940,2940,2940,0
|
|
20241111,171800,394749670,2940,2940,2940,2940,0
|
|
20241111,171700,394749670,2940,2940,2940,2940,0
|
|
20241111,171600,394749670,2940,2940,2940,2940,0
|
|
20241111,171500,394749670,2940,2940,2940,2940,2259
|
|
20241111,171400,394749670,2940,2940,2940,2940,0
|
|
20241111,171300,394749670,2940,2940,2940,2940,0
|
|
20241111,171200,394749670,2940,2940,2940,2940,0
|
|
20241111,171100,394749670,2940,2940,2940,2940,0
|
|
20241111,171000,394749670,2940,2940,2940,2940,0
|
|
20241111,170900,394749670,2940,2940,2940,2940,0
|
|
20241111,170800,394749670,2940,2940,2940,2940,0
|
|
20241111,170700,394749670,2940,2940,2940,2940,0
|
|
20241111,170600,394749670,2940,2940,2940,2940,0
|
|
20241111,170500,394749670,2940,2940,2940,2940,0
|
|
20241111,170400,394749670,2940,2940,2940,2940,0
|
|
20241111,170300,394749670,2940,2940,2940,2940,0
|
|
20241111,170200,394749670,2940,2940,2940,2940,0
|
|
20241111,170100,394749670,2940,2940,2940,2940,0
|
|
20241111,170000,394749670,2940,2940,2940,2940,0
|
|
20241111,165900,394749670,2940,2940,2940,2940,0
|
|
20241111,165800,394749670,2940,2940,2940,2940,0
|
|
20241111,165700,394749670,2940,2940,2940,2940,0
|
|
20241111,165600,394749670,2940,2940,2940,2940,0
|
|
20241111,165500,394749670,2940,2940,2940,2940,0
|
|
20241111,165400,394749670,2940,2940,2940,2940,0
|
|
20241111,165300,394749670,2940,2940,2940,2940,0
|
|
20241111,165200,394749670,2940,2940,2940,2940,0
|
|
20241111,165100,394749670,2940,2940,2940,2940,0
|
|
20241111,165000,394749670,2940,2940,2940,2940,0
|
|
20241111,164900,394749670,2940,2940,2940,2940,0
|
|
20241111,164800,394749670,2940,2940,2940,2940,0
|
|
20241111,164700,394749670,2940,2940,2940,2940,0
|
|
20241111,164600,394749670,2940,2940,2940,2940,0
|
|
20241111,164500,394749670,2940,2940,2940,2940,2259
|
|
20241111,164400,394749670,2940,2940,2940,2940,0
|
|
20241111,164300,394749670,2940,2940,2940,2940,0
|
|
20241111,164200,394749670,2940,2940,2940,2940,0
|
|
20241111,164100,394749670,2940,2940,2940,2940,0
|
|
20241111,164000,394749670,2940,2940,2940,2940,0
|
|
20241111,163900,394749670,2940,2940,2940,2940,0
|
|
20241111,163800,394749670,2940,2940,2940,2940,0
|
|
20241111,163700,394749670,2940,2940,2940,2940,0
|
|
20241111,163600,394749670,2940,2940,2940,2940,0
|
|
20241111,163500,394749670,2940,2940,2940,2940,0
|
|
20241111,163400,394749670,2940,2940,2940,2940,0
|
|
20241111,163300,394749670,2940,2940,2940,2940,0
|
|
20241111,163200,394749670,2940,2940,2940,2940,0
|
|
20241111,163100,394749670,2940,2940,2940,2940,0
|
|
20241111,163000,394749670,2940,2940,2940,2940,0
|
|
20241111,162900,394749670,2940,2940,2940,2940,0
|
|
20241111,162800,394749670,2940,2940,2940,2940,0
|
|
20241111,162700,394749670,2940,2940,2940,2940,0
|
|
20241111,162600,394749670,2940,2940,2940,2940,0
|
|
20241111,162500,394749670,2940,2940,2940,2940,0
|
|
20241111,162400,394749670,2940,2940,2940,2940,0
|
|
20241111,162300,394749670,2940,2940,2940,2940,0
|
|
20241111,162200,394749670,2940,2940,2940,2940,0
|
|
20241111,162100,394749670,2940,2940,2940,2940,0
|
|
20241111,162000,394749670,2940,2940,2940,2940,0
|
|
20241111,161900,394749670,2940,2940,2940,2940,0
|
|
20241111,161800,394749670,2940,2940,2940,2940,0
|
|
20241111,161700,394749670,2940,2940,2940,2940,0
|
|
20241111,161600,394749670,2940,2940,2940,2940,0
|
|
20241111,161500,394749670,2940,2940,2940,2940,2259
|
|
20241111,161400,394749670,2940,2940,2940,2940,0
|
|
20241111,161300,394749670,2940,2940,2940,2940,0
|
|
20241111,161200,394749670,2940,2940,2940,2940,0
|
|
20241111,161100,394749670,2940,2940,2940,2940,0
|
|
20241111,161000,394749670,2940,2940,2940,2940,0
|
|
20241111,160900,394749670,2940,2940,2940,2940,0
|
|
20241111,160800,394749670,2940,2940,2940,2940,0
|
|
20241111,160700,394749670,2940,2940,2940,2940,0
|
|
20241111,160600,394749670,2940,2940,2940,2940,0
|
|
20241111,160500,394749670,2940,2940,2940,2940,0
|
|
20241111,160400,394749670,2940,2940,2940,2940,0
|
|
20241111,160300,394749670,2940,2940,2940,2940,0
|
|
20241111,160200,394749670,2940,2940,2940,2940,0
|
|
20241111,160100,394749670,2940,2940,2940,2940,0
|
|
20241111,160000,394749670,2940,2940,2940,2940,0
|
|
20241111,155900,394749670,2940,2940,2940,2940,0
|
|
20241111,155800,394749670,2940,2940,2940,2940,0
|
|
20241111,155700,394749670,2940,2940,2940,2940,0
|
|
20241111,155600,394749670,2940,2940,2940,2940,0
|
|
20241111,155500,394749670,2940,2940,2940,2940,0
|
|
20241111,155400,394749670,2940,2940,2940,2940,0
|
|
20241111,155300,394749670,2940,2940,2940,2940,0
|
|
20241111,155200,394749670,2940,2940,2940,2940,0
|
|
20241111,155100,394749670,2940,2940,2940,2940,0
|
|
20241111,155000,394749670,2940,2940,2940,2940,0
|
|
20241111,154900,394749670,2940,2940,2940,2940,0
|
|
20241111,154800,394749670,2940,2940,2940,2940,0
|
|
20241111,154700,394749670,2940,2940,2940,2940,0
|
|
20241111,154600,394749670,2940,2940,2940,2940,0
|
|
20241111,154500,394749670,2940,2940,2940,2940,2259
|
|
20241111,154400,394749670,2940,2940,2940,2940,0
|
|
20241111,154300,394749670,2940,2940,2940,2940,0
|
|
20241111,154200,394749670,2940,2940,2940,2940,0
|
|
20241111,154100,394749670,2940,2940,2940,2940,0
|
|
20241111,154000,394749670,2940,2940,2940,2940,0
|
|
20241111,153900,394749670,2940,2940,2940,2940,0
|
|
20241111,153800,394749670,2940,2940,2940,2940,0
|
|
20241111,153700,394749670,2940,2940,2940,2940,0
|
|
20241111,153600,394749670,2940,2940,2940,2940,0
|
|
20241111,153500,394749670,2940,2940,2940,2940,0
|
|
20241111,153400,394749670,2940,2940,2940,2940,0
|
|
20241111,153300,394749670,2940,2940,2940,2940,0
|
|
20241111,153200,394749670,2940,2940,2940,2940,0
|
|
20241111,153100,394749670,2940,2940,2940,2940,0
|
|
20241111,153000,394749670,2940,2940,2940,2940,2259
|
|
20241111,152900,388108210,2940,2940,2940,2940,0
|
|
20241111,152800,388108210,2940,2940,2940,2940,0
|
|
20241111,152700,388108210,2940,2940,2940,2940,0
|
|
20241111,152600,388108210,2940,2940,2940,2940,0
|
|
20241111,152500,388108210,2940,2940,2940,2940,0
|
|
20241111,152400,388108210,2940,2940,2940,2940,0
|
|
20241111,152300,388108210,2940,2940,2940,2940,0
|
|
20241111,152200,388108210,2940,2940,2940,2940,0
|
|
20241111,152100,388108210,2940,2940,2940,2940,0
|
|
20241111,152000,388108210,2940,2940,2940,2940,0
|
|
20241111,151900,388108210,2940,2940,2940,2940,0
|
|
20241111,151800,388108210,2940,2930,2940,2930,238
|
|
20241111,151700,387410800,2945,2945,2945,2945,0
|
|
20241111,151600,387410800,2945,2945,2945,2945,0
|
|
20241111,151500,387410800,2945,2950,2950,2945,2
|
|
20241111,151400,387404905,2925,2935,2935,2925,1577
|
|
20241111,151300,382787740,2935,2935,2935,2935,500
|
|
20241111,151200,381320240,2950,2950,2950,2950,1
|
|
20241111,151100,381317290,2950,2950,2950,2950,0
|
|
20241111,151000,381317290,2950,2950,2950,2950,0
|
|
20241111,150900,381317290,2950,2950,2950,2950,1
|
|
20241111,150800,381314340,2925,2930,2930,2925,1202
|
|
20241111,150700,377795045,2950,2950,2950,2950,1
|
|
20241111,150600,377792095,2930,2930,2930,2930,10
|
|
20241111,150500,377762795,2950,2950,2950,2950,1
|
|
20241111,150400,377759845,2930,2930,2930,2930,0
|
|
20241111,150300,377759845,2930,2930,2930,2930,0
|
|
20241111,150200,377759845,2930,2930,2930,2930,0
|
|
20241111,150100,377759845,2930,2950,2950,2930,1725
|
|
20241111,150000,372704190,2950,2950,2950,2950,0
|
|
20241111,145900,372704190,2950,2950,2950,2950,2
|
|
20241111,145800,372698290,2950,2950,2950,2950,0
|
|
20241111,145700,372698290,2950,2950,2950,2950,2
|
|
20241111,145600,372692390,2940,2940,2940,2940,2951
|
|
20241111,145500,364016450,2945,2945,2945,2945,358
|
|
20241111,145400,362962140,2940,2940,2940,2940,0
|
|
20241111,145300,362962140,2940,2940,2940,2940,0
|
|
20241111,145200,362962140,2940,2940,2940,2940,0
|
|
20241111,145100,362962140,2940,2940,2940,2940,0
|
|
20241111,145000,362962140,2940,2940,2940,2940,255
|
|
20241111,144900,362212440,2940,2940,2940,2940,0
|
|
20241111,144800,362212440,2940,2940,2940,2940,0
|
|
20241111,144700,362212440,2940,2940,2940,2940,21
|
|
20241111,144600,362150700,2940,2940,2940,2940,0
|
|
20241111,144500,362150700,2940,2940,2940,2940,0
|
|
20241111,144400,362150700,2940,2940,2940,2940,0
|
|
20241111,144300,362150700,2940,2940,2940,2940,0
|
|
20241111,144200,362150700,2940,2940,2940,2940,0
|
|
20241111,144100,362150700,2940,2940,2940,2940,8
|
|
20241111,144000,362127180,2935,2935,2935,2935,0
|
|
20241111,143900,362127180,2935,2935,2935,2935,2
|
|
20241111,143800,362121310,2940,2940,2940,2940,0
|
|
20241111,143700,362121310,2940,2935,2940,2935,725
|
|
20241111,143600,359990055,2935,2935,2935,2935,0
|
|
20241111,143500,359990055,2935,2935,2935,2935,20
|
|
20241111,143400,359931355,2930,2930,2930,2930,0
|
|
20241111,143300,359931355,2930,2930,2930,2930,0
|
|
20241111,143200,359931355,2930,2930,2930,2930,250
|
|
20241111,143100,359198855,2935,2935,2935,2935,0
|
|
20241111,143000,359198855,2935,2935,2935,2935,0
|
|
20241111,142900,359198855,2935,2935,2935,2935,0
|
|
20241111,142800,359198855,2935,2935,2935,2935,499
|
|
20241111,142700,357734290,2935,2935,2935,2935,209
|
|
20241111,142600,357120875,2935,2935,2935,2935,0
|
|
20241111,142500,357120875,2935,2935,2935,2935,0
|
|
20241111,142400,357120875,2935,2935,2935,2935,1525
|
|
20241111,142300,352645000,2940,2940,2940,2940,0
|
|
20241111,142200,352645000,2940,2940,2940,2940,50
|
|
20241111,142100,352498000,2940,2940,2940,2940,0
|
|
20241111,142000,352498000,2940,2940,2940,2940,3
|
|
20241111,141900,352489180,2940,2940,2940,2940,0
|
|
20241111,141800,352489180,2940,2940,2940,2940,0
|
|
20241111,141700,352489180,2940,2940,2940,2940,0
|
|
20241111,141600,352489180,2940,2940,2940,2940,1
|
|
20241111,141500,352486240,2935,2935,2935,2935,2208
|
|
20241111,141400,346005760,2935,2935,2935,2935,21
|
|
20241111,141300,345944125,2940,2940,2940,2940,1100
|
|
20241111,141200,342710125,2935,2935,2935,2935,0
|
|
20241111,141100,342710125,2935,2935,2935,2935,0
|
|
20241111,141000,342710125,2935,2935,2935,2935,0
|
|
20241111,140900,342710125,2935,2935,2935,2935,567
|
|
20241111,140800,341045980,2935,2935,2935,2935,0
|
|
20241111,140700,341045980,2935,2935,2935,2935,500
|
|
20241111,140600,339578480,2935,2935,2935,2935,0
|
|
20241111,140500,339578480,2935,2935,2935,2935,6
|
|
20241111,140400,339560870,2935,2935,2935,2935,0
|
|
20241111,140300,339560870,2935,2935,2935,2935,405
|
|
20241111,140200,338372195,2935,2935,2935,2935,294
|
|
20241111,140100,337509305,2935,2940,2940,2935,22
|
|
20241111,140000,337444710,2935,2935,2935,2935,83
|
|
20241111,135900,337201105,2935,2935,2935,2935,201
|
|
20241111,135800,336611170,2935,2935,2935,2935,0
|
|
20241111,135700,336611170,2935,2935,2935,2935,200
|
|
20241111,135600,336024170,2935,2935,2935,2930,807
|
|
20241111,135500,333658130,2930,2930,2930,2930,2
|
|
20241111,135400,333652270,2930,2930,2930,2930,46
|
|
20241111,135300,333517490,2930,2930,2930,2930,0
|
|
20241111,135200,333517490,2930,2935,2935,2930,10119
|
|
20241111,135100,303818885,2940,2940,2940,2935,9419
|
|
20241111,135000,276127255,2940,2950,2950,2940,222
|
|
20241111,134900,275473775,2940,2940,2940,2940,0
|
|
20241111,134800,275473775,2940,2940,2940,2940,1046
|
|
20241111,134700,272398535,2940,2940,2940,2940,0
|
|
20241111,134600,272398535,2940,2940,2940,2940,145
|
|
20241111,134500,271972235,2950,2950,2950,2950,1
|
|
20241111,134400,271969285,2940,2940,2940,2940,0
|
|
20241111,134300,271969285,2940,2945,2945,2940,100
|
|
20241111,134200,271675200,2945,2945,2945,2945,0
|
|
20241111,134100,271675200,2945,2945,2945,2945,3
|
|
20241111,134000,271666365,2950,2950,2950,2950,0
|
|
20241111,133900,271666365,2950,2950,2950,2950,0
|
|
20241111,133800,271666365,2950,2950,2950,2950,36
|
|
20241111,133700,271560165,2940,2940,2940,2940,0
|
|
20241111,133600,271560165,2940,2940,2940,2940,0
|
|
20241111,133500,271560165,2940,2940,2940,2940,0
|
|
20241111,133400,271560165,2940,2940,2940,2940,0
|
|
20241111,133300,271560165,2940,2940,2940,2940,0
|
|
20241111,133200,271560165,2940,2940,2940,2940,0
|
|
20241111,133100,271560165,2940,2940,2940,2940,0
|
|
20241111,133000,271560165,2940,2940,2940,2940,0
|
|
20241111,132900,271560165,2940,2940,2940,2940,0
|
|
20241111,132800,271560165,2940,2940,2940,2940,213
|
|
20241111,132700,270933945,2940,2940,2940,2940,0
|
|
20241111,132600,270933945,2940,2940,2940,2940,2000
|
|
20241111,132500,265053945,2940,2940,2940,2940,0
|
|
20241111,132400,265053945,2940,2940,2940,2940,24
|
|
20241111,132300,264983385,2940,2940,2940,2940,0
|
|
20241111,132200,264983385,2940,2940,2950,2940,727
|
|
20241111,132100,262845985,2945,2945,2945,2945,0
|
|
20241111,132000,262845985,2945,2945,2945,2945,800
|
|
20241111,131900,260489985,2945,2945,2945,2945,0
|
|
20241111,131800,260489985,2945,2945,2945,2945,0
|
|
20241111,131700,260489985,2945,2945,2945,2945,2
|
|
20241111,131600,260484095,2945,2945,2945,2945,0
|
|
20241111,131500,260484095,2945,2945,2945,2945,0
|
|
20241111,131400,260484095,2945,2945,2945,2945,0
|
|
20241111,131300,260484095,2945,2945,2945,2945,1
|
|
20241111,131200,260481150,2945,2945,2945,2945,800
|
|
20241111,131100,258125150,2945,2945,2945,2945,0
|
|
20241111,131000,258125150,2945,2945,2945,2945,0
|
|
20241111,130900,258125150,2945,2945,2945,2945,114
|
|
20241111,130800,257789420,2945,2945,2945,2945,10
|
|
20241111,130700,257759970,2950,2950,2950,2950,0
|
|
20241111,130600,257759970,2950,2950,2950,2950,1
|
|
20241111,130500,257757020,2945,2945,2945,2945,800
|
|
20241111,130400,255401020,2945,2945,2945,2945,1100
|
|
20241111,130300,252161520,2945,2945,2945,2945,0
|
|
20241111,130200,252161520,2945,2950,2950,2945,1420
|
|
20241111,130100,247977145,2950,2950,2950,2950,46
|
|
20241111,130000,247841445,2960,2960,2960,2960,0
|
|
20241111,125900,247841445,2960,2960,2960,2960,0
|
|
20241111,125800,247841445,2960,2960,2960,2960,0
|
|
20241111,125700,247841445,2960,2960,2960,2945,69
|
|
20241111,125600,247638210,2945,2945,2945,2945,0
|
|
20241111,125500,247638210,2945,2950,2950,2945,1151
|
|
20241111,125400,244248265,2950,2950,2950,2950,0
|
|
20241111,125300,244248265,2950,2950,2950,2950,0
|
|
20241111,125200,244248265,2950,2950,2950,2950,45
|
|
20241111,125100,244115515,2955,2955,2955,2955,1692
|
|
20241111,125000,239115655,2955,2955,2955,2955,1301
|
|
20241111,124900,235271200,2950,2950,2950,2950,0
|
|
20241111,124800,235271200,2950,2950,2950,2950,0
|
|
20241111,124700,235271200,2950,2950,2950,2950,7592
|
|
20241111,124600,212874800,2950,2950,2950,2950,0
|
|
20241111,124500,212874800,2950,2950,2950,2950,0
|
|
20241111,124400,212874800,2950,2950,2950,2950,0
|
|
20241111,124300,212874800,2950,2950,2950,2950,0
|
|
20241111,124200,212874800,2950,2950,2950,2950,0
|
|
20241111,124100,212874800,2950,2950,2950,2950,0
|
|
20241111,124000,212874800,2950,2950,2950,2950,0
|
|
20241111,123900,212874800,2950,2950,2950,2950,500
|
|
20241111,123800,211399800,2950,2950,2950,2950,0
|
|
20241111,123700,211399800,2950,2950,2950,2950,96
|
|
20241111,123600,211116600,2950,2950,2950,2950,61
|
|
20241111,123500,210936650,2950,2950,2950,2950,81
|
|
20241111,123400,210697700,2950,2950,2950,2950,1
|
|
20241111,123300,210694750,2950,2950,2950,2950,136
|
|
20241111,123200,210293550,2950,2950,2950,2950,34
|
|
20241111,123100,210193250,2950,2950,2950,2950,0
|
|
20241111,123000,210193250,2950,2950,2950,2950,5
|
|
20241111,122900,210178500,2950,2950,2950,2950,300
|
|
20241111,122800,209293500,2955,2955,2955,2955,26
|
|
20241111,122700,209216670,2955,2955,2955,2955,46
|
|
20241111,122600,209080740,2955,2955,2955,2955,0
|
|
20241111,122500,209080740,2955,2955,2955,2955,0
|
|
20241111,122400,209080740,2955,2955,2955,2955,0
|
|
20241111,122300,209080740,2955,2950,2955,2950,1126
|
|
20241111,122200,205756860,2950,2950,2950,2950,0
|
|
20241111,122100,205756860,2950,2950,2950,2950,0
|
|
20241111,122000,205756860,2950,2950,2950,2950,0
|
|
20241111,121900,205756860,2950,2950,2950,2950,0
|
|
20241111,121800,205756860,2950,2950,2950,2950,1350
|
|
20241111,121700,201774360,2950,2950,2950,2950,1030
|
|
20241111,121600,198735860,2955,2950,2955,2950,2730
|
|
20241111,121500,190682355,2955,2955,2955,2955,0
|
|
20241111,121400,190682355,2955,2955,2955,2955,0
|
|
20241111,121300,190682355,2955,2955,2955,2955,25
|
|
20241111,121200,190608480,2955,2955,2955,2955,225
|
|
20241111,121100,189943605,2965,2965,2965,2965,0
|
|
20241111,121000,189943605,2965,2965,2965,2965,0
|
|
20241111,120900,189943605,2965,2965,2965,2965,0
|
|
20241111,120800,189943605,2965,2965,2965,2965,9
|
|
20241111,120700,189916920,2965,2965,2965,2965,0
|
|
20241111,120600,189916920,2965,2965,2965,2965,0
|
|
20241111,120500,189916920,2965,2965,2965,2965,0
|
|
20241111,120400,189916920,2965,2960,2965,2960,1248
|
|
20241111,120300,186217735,2950,2950,2950,2950,1000
|
|
20241111,120200,183267735,2960,2955,2960,2955,11
|
|
20241111,120100,183235180,2955,2955,2955,2955,0
|
|
20241111,120000,183235180,2955,2955,2955,2955,199
|
|
20241111,115900,182647135,2955,2955,2955,2955,0
|
|
20241111,115800,182647135,2955,2955,2955,2955,0
|
|
20241111,115700,182647135,2955,2955,2955,2955,0
|
|
20241111,115600,182647135,2955,2955,2955,2955,0
|
|
20241111,115500,182647135,2955,2955,2955,2955,0
|
|
20241111,115400,182647135,2955,2955,2955,2955,0
|
|
20241111,115300,182647135,2955,2955,2955,2955,266
|
|
20241111,115200,181861105,2950,2950,2950,2950,4
|
|
20241111,115100,181849305,2955,2955,2955,2955,148
|
|
20241111,115000,181411965,2955,2955,2955,2955,0
|
|
20241111,114900,181411965,2955,2955,2955,2955,20
|
|
20241111,114800,181352865,2950,2950,2950,2950,0
|
|
20241111,114700,181352865,2950,2950,2950,2950,0
|
|
20241111,114600,181352865,2950,2950,2950,2950,30
|
|
20241111,114500,181264365,2955,2955,2955,2955,0
|
|
20241111,114400,181264365,2955,2955,2955,2955,1
|
|
20241111,114300,181261410,2955,2955,2955,2955,0
|
|
20241111,114200,181261410,2955,2955,2955,2955,0
|
|
20241111,114100,181261410,2955,2955,2955,2955,0
|
|
20241111,114000,181261410,2955,2955,2955,2955,0
|
|
20241111,113900,181261410,2955,2955,2955,2955,0
|
|
20241111,113800,181261410,2955,2955,2955,2955,0
|
|
20241111,113700,181261410,2955,2955,2955,2955,0
|
|
20241111,113600,181261410,2955,2955,2955,2955,0
|
|
20241111,113500,181261410,2955,2955,2955,2955,0
|
|
20241111,113400,181261410,2955,2955,2955,2955,0
|
|
20241111,113300,181261410,2955,2955,2955,2955,0
|
|
20241111,113200,181261410,2955,2955,2955,2955,0
|
|
20241111,113100,181261410,2955,2955,2955,2955,856
|
|
20241111,113000,178731930,2955,2955,2955,2955,54
|
|
20241111,112900,178572360,2960,2960,2960,2955,66
|
|
20241111,112800,178377230,2960,2960,2960,2960,10
|
|
20241111,112700,178347630,2960,2960,2960,2960,3
|
|
20241111,112600,178338750,2950,2950,2950,2950,1216
|
|
20241111,112500,174751550,2950,2950,2950,2950,0
|
|
20241111,112400,174751550,2950,2950,2950,2950,5
|
|
20241111,112300,174736800,2950,2950,2950,2950,0
|
|
20241111,112200,174736800,2950,2950,2950,2950,0
|
|
20241111,112100,174736800,2950,2950,2950,2950,0
|
|
20241111,112000,174736800,2950,2950,2950,2950,0
|
|
20241111,111900,174736800,2950,2950,2950,2950,0
|
|
20241111,111800,174736800,2950,2950,2950,2950,0
|
|
20241111,111700,174736800,2950,2950,2950,2950,0
|
|
20241111,111600,174736800,2950,2950,2950,2950,6
|
|
20241111,111500,174719100,2945,2945,2945,2945,0
|
|
20241111,111400,174719100,2945,2945,2945,2945,10
|
|
20241111,111300,174689650,2945,2945,2945,2945,46
|
|
20241111,111200,174554180,2950,2950,2950,2950,0
|
|
20241111,111100,174554180,2950,2950,2950,2950,0
|
|
20241111,111000,174554180,2950,2950,2950,2950,0
|
|
20241111,110900,174554180,2950,2950,2950,2950,0
|
|
20241111,110800,174554180,2950,2950,2950,2950,5
|
|
20241111,110700,174539430,2950,2945,2950,2945,85
|
|
20241111,110600,174289090,2945,2945,2945,2945,1402
|
|
20241111,110500,170160200,2945,2945,2945,2945,0
|
|
20241111,110400,170160200,2945,2945,2945,2945,0
|
|
20241111,110300,170160200,2945,2945,2945,2945,530
|
|
20241111,110200,168599350,2950,2950,2950,2950,0
|
|
20241111,110100,168599350,2950,2950,2950,2950,0
|
|
20241111,110000,168599350,2950,2950,2950,2950,1
|
|
20241111,105900,168596400,2945,2945,2945,2945,0
|
|
20241111,105800,168596400,2945,2945,2945,2945,230
|
|
20241111,105700,167919050,2945,2940,2945,2940,590
|
|
20241111,105600,166181700,2940,2940,2940,2940,0
|
|
20241111,105500,166181700,2940,2935,2940,2935,550
|
|
20241111,105400,164564950,2945,2945,2945,2945,5
|
|
20241111,105300,164550225,2945,2945,2945,2945,1709
|
|
20241111,105200,159517220,2945,2945,2945,2945,0
|
|
20241111,105100,159517220,2945,2945,2945,2945,2
|
|
20241111,105000,159511330,2930,2930,2930,2930,2629
|
|
20241111,104900,151808360,2930,2930,2930,2930,0
|
|
20241111,104800,151808360,2930,2930,2930,2930,0
|
|
20241111,104700,151808360,2930,2930,2930,2930,0
|
|
20241111,104600,151808360,2930,2935,2935,2930,1018
|
|
20241111,104500,148825530,2945,2945,2945,2945,0
|
|
20241111,104400,148825530,2945,2945,2945,2945,0
|
|
20241111,104300,148825530,2945,2945,2945,2945,0
|
|
20241111,104200,148825530,2945,2945,2945,2945,0
|
|
20241111,104100,148825530,2945,2945,2945,2945,0
|
|
20241111,104000,148825530,2945,2940,2945,2940,5
|
|
20241111,103900,148810815,2940,2940,2940,2940,100
|
|
20241111,103800,148516815,2940,2940,2940,2940,1
|
|
20241111,103700,148513875,2945,2940,2945,2940,5
|
|
20241111,103600,148499165,2930,2930,2930,2930,400
|
|
20241111,103500,147327165,2925,2925,2925,2925,0
|
|
20241111,103400,147327165,2925,2925,2925,2925,0
|
|
20241111,103300,147327165,2925,2935,2935,2925,8401
|
|
20241111,103200,122743715,2935,2935,2935,2935,0
|
|
20241111,103100,122743715,2935,2940,2940,2935,5125
|
|
20241111,103000,107695135,2945,2945,2945,2945,3
|
|
20241111,102900,107686300,2945,2945,2945,2945,76
|
|
20241111,102800,107462480,2945,2945,2945,2945,0
|
|
20241111,102700,107462480,2945,2945,2945,2945,124
|
|
20241111,102600,107097300,2940,2940,2940,2940,160
|
|
20241111,102500,106626900,2940,2940,2940,2940,0
|
|
20241111,102400,106626900,2940,2940,2940,2940,0
|
|
20241111,102300,106626900,2940,2940,2940,2940,0
|
|
20241111,102200,106626900,2940,2940,2940,2940,1
|
|
20241111,102100,106623960,2945,2945,2945,2945,0
|
|
20241111,102000,106623960,2945,2945,2950,2945,63
|
|
20241111,101900,106438415,2945,2945,2945,2945,8
|
|
20241111,101800,106414855,2945,2945,2945,2945,0
|
|
20241111,101700,106414855,2945,2945,2945,2945,54
|
|
20241111,101600,106255825,2945,2940,2945,2940,1213
|
|
20241111,101500,102689595,2945,2945,2945,2945,52
|
|
20241111,101400,102536455,2950,2945,2950,2945,1147
|
|
20241111,101300,99157805,2945,2940,2945,2940,103
|
|
20241111,101200,98854970,2945,2945,2945,2945,0
|
|
20241111,101100,98854970,2945,2945,2945,2945,2
|
|
20241111,101000,98849080,2945,2945,2945,2945,10
|
|
20241111,100900,98819630,2940,2945,2945,2940,6
|
|
20241111,100800,98801965,2945,2940,2945,2940,653
|
|
20241111,100700,96882130,2945,2945,2945,2945,5
|
|
20241111,100600,96867405,2940,2945,2945,2940,1112
|
|
20241111,100500,93593570,2945,2945,2945,2945,100
|
|
20241111,100400,93299070,2950,2950,2960,2950,454
|
|
20241111,100300,91958730,2950,2950,2950,2950,6
|
|
20241111,100200,91941030,2960,2955,2960,2950,375
|
|
20241111,100100,90834755,2950,2950,2950,2950,107
|
|
20241111,100000,90519105,2945,2945,2945,2945,182
|
|
20241111,095900,89983115,2950,2950,2955,2950,464
|
|
20241111,095800,88614305,2965,2965,2965,2965,0
|
|
20241111,095700,88614305,2965,2965,2965,2965,12
|
|
20241111,095600,88578725,2965,2965,2965,2965,0
|
|
20241111,095500,88578725,2965,2965,2965,2965,5
|
|
20241111,095400,88563900,2965,2965,2965,2955,8
|
|
20241111,095300,88540195,2965,2965,2965,2965,6
|
|
20241111,095200,88522405,2955,2955,2955,2955,939
|
|
20241111,095100,85747660,2950,2950,2950,2950,254
|
|
20241111,095000,84998360,2955,2955,2955,2955,79
|
|
20241111,094900,84764915,2955,2955,2955,2955,13
|
|
20241111,094800,84726500,2955,2945,2955,2945,56
|
|
20241111,094700,84561570,2945,2945,2945,2945,45
|
|
20241111,094600,84429045,2945,2945,2945,2945,515
|
|
20241111,094500,82912370,2945,2945,2945,2945,481
|
|
20241111,094400,81495825,2945,2945,2950,2945,1468
|
|
20241111,094300,77170065,2955,2955,2955,2945,221
|
|
20241111,094200,76518510,2955,2950,2955,2950,655
|
|
20241111,094100,74586215,2955,2955,2955,2950,4548
|
|
20241111,094000,61169440,2965,2955,2965,2955,213
|
|
20241111,093900,60539825,2955,2965,2965,2955,2200
|
|
20241111,093800,54035825,2955,2955,2955,2955,121
|
|
20241111,093700,53678270,2960,2965,2965,2960,1059
|
|
20241111,093600,50543125,2970,2965,2970,2965,304
|
|
20241111,093500,49641755,2970,2980,2980,2970,103
|
|
20241111,093400,49335835,2965,2970,2980,2965,306
|
|
20241111,093300,48428515,2980,2975,2980,2975,28
|
|
20241111,093200,48345105,2960,2960,2960,2960,1007
|
|
20241111,093100,45364385,2960,2955,2960,2955,55
|
|
20241111,093000,45201830,2955,2955,2955,2955,90
|
|
20241111,092900,44935880,2955,2955,2955,2955,93
|
|
20241111,092800,44661065,2955,2955,2955,2955,1881
|
|
20241111,092700,39102710,2960,2965,2965,2960,2388
|
|
20241111,092600,32026305,2970,2970,2970,2970,0
|
|
20241111,092500,32026305,2970,2970,2970,2970,13
|
|
20241111,092400,31987695,2970,2970,2970,2970,1
|
|
20241111,092300,31984725,2970,2970,2970,2970,585
|
|
20241111,092200,30247275,2985,2990,2990,2970,33
|
|
20241111,092100,30149120,2990,2975,2990,2975,335
|
|
20241111,092000,29151435,2990,2990,2990,2990,6
|
|
20241111,091900,29133495,2990,2995,2995,2975,42
|
|
20241111,091800,29008360,2975,2975,2975,2975,180
|
|
20241111,091700,28472860,2995,2980,2995,2980,510
|
|
20241111,091600,26952925,2995,2980,2995,2980,29
|
|
20241111,091500,26866150,2980,2970,2980,2970,613
|
|
20241111,091400,25044950,2970,2970,2970,2970,1035
|
|
20241111,091300,21971000,2970,2975,2975,2970,1189
|
|
20241111,091200,18439655,2970,2975,2975,2970,100
|
|
20241111,091100,18142355,2975,2975,2975,2975,144
|
|
20241111,091000,17713955,2975,2975,2975,2975,25
|
|
20241111,090900,17639580,2970,2970,2970,2970,1
|
|
20241111,090800,17636610,2970,2970,2970,2970,52
|
|
20241111,090700,17482170,2975,2975,2975,2975,732
|
|
20241111,090600,15304470,2975,2995,2995,2975,49
|
|
20241111,090500,15157775,2970,2995,2995,2970,505
|
|
20241111,090400,13654570,2995,2975,2995,2970,511
|
|
20241111,090300,12136365,2975,2980,2980,2975,381
|
|
20241111,090200,11001810,2995,2995,2995,2995,25
|
|
20241111,090100,10926935,3000,2995,3000,2995,300
|
|
20241111,090000,10027730,2975,2975,2995,2975,3364
|