683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202000,655705195,3945,3945,3945,3945,2326
|
|
20241111,201900,655705195,3945,3945,3945,3945,0
|
|
20241111,201800,655705195,3945,3945,3945,3945,0
|
|
20241111,201700,655705195,3945,3945,3945,3945,0
|
|
20241111,201600,655705195,3945,3945,3945,3945,0
|
|
20241111,201500,655705195,3945,3945,3945,3945,0
|
|
20241111,201400,655705195,3945,3945,3945,3945,0
|
|
20241111,201300,655705195,3945,3945,3945,3945,0
|
|
20241111,201200,655705195,3945,3945,3945,3945,0
|
|
20241111,201100,655705195,3945,3945,3945,3945,0
|
|
20241111,201000,655705195,3945,3945,3945,3945,0
|
|
20241111,200900,655705195,3945,3945,3945,3945,0
|
|
20241111,200800,655705195,3945,3945,3945,3945,0
|
|
20241111,200700,655705195,3945,3945,3945,3945,0
|
|
20241111,200600,655705195,3945,3945,3945,3945,0
|
|
20241111,200500,655705195,3945,3945,3945,3945,0
|
|
20241111,200400,655705195,3945,3945,3945,3945,0
|
|
20241111,200300,655705195,3945,3945,3945,3945,0
|
|
20241111,200200,655705195,3945,3945,3945,3945,0
|
|
20241111,200100,655705195,3945,3945,3945,3945,0
|
|
20241111,200000,655705195,3945,3945,3945,3945,0
|
|
20241111,195900,655705195,3945,3945,3945,3945,0
|
|
20241111,195800,655705195,3945,3945,3945,3945,0
|
|
20241111,195700,655705195,3945,3945,3945,3945,0
|
|
20241111,195600,655705195,3945,3945,3945,3945,0
|
|
20241111,195500,655705195,3945,3945,3945,3945,0
|
|
20241111,195400,655705195,3945,3945,3945,3945,0
|
|
20241111,195300,655705195,3945,3945,3945,3945,0
|
|
20241111,195200,655705195,3945,3945,3945,3945,0
|
|
20241111,195100,655705195,3945,3945,3945,3945,0
|
|
20241111,195000,655705195,3945,3945,3945,3945,2326
|
|
20241111,194900,655705195,3945,3945,3945,3945,0
|
|
20241111,194800,655705195,3945,3945,3945,3945,0
|
|
20241111,194700,655705195,3945,3945,3945,3945,0
|
|
20241111,194600,655705195,3945,3945,3945,3945,0
|
|
20241111,194500,655705195,3945,3945,3945,3945,0
|
|
20241111,194400,655705195,3945,3945,3945,3945,0
|
|
20241111,194300,655705195,3945,3945,3945,3945,0
|
|
20241111,194200,655705195,3945,3945,3945,3945,0
|
|
20241111,194100,655705195,3945,3945,3945,3945,0
|
|
20241111,194000,655705195,3945,3945,3945,3945,0
|
|
20241111,193900,655705195,3945,3945,3945,3945,0
|
|
20241111,193800,655705195,3945,3945,3945,3945,0
|
|
20241111,193700,655705195,3945,3945,3945,3945,0
|
|
20241111,193600,655705195,3945,3945,3945,3945,0
|
|
20241111,193500,655705195,3945,3945,3945,3945,0
|
|
20241111,193400,655705195,3945,3945,3945,3945,0
|
|
20241111,193300,655705195,3945,3945,3945,3945,0
|
|
20241111,193200,655705195,3945,3945,3945,3945,0
|
|
20241111,193100,655705195,3945,3945,3945,3945,0
|
|
20241111,193000,655705195,3945,3945,3945,3945,0
|
|
20241111,192900,655705195,3945,3945,3945,3945,0
|
|
20241111,192800,655705195,3945,3945,3945,3945,0
|
|
20241111,192700,655705195,3945,3945,3945,3945,0
|
|
20241111,192600,655705195,3945,3945,3945,3945,0
|
|
20241111,192500,655705195,3945,3945,3945,3945,0
|
|
20241111,192400,655705195,3945,3945,3945,3945,0
|
|
20241111,192300,655705195,3945,3945,3945,3945,0
|
|
20241111,192200,655705195,3945,3945,3945,3945,0
|
|
20241111,192100,655705195,3945,3945,3945,3945,0
|
|
20241111,192000,655705195,3945,3945,3945,3945,2326
|
|
20241111,191900,655705195,3945,3945,3945,3945,0
|
|
20241111,191800,655705195,3945,3945,3945,3945,0
|
|
20241111,191700,655705195,3945,3945,3945,3945,0
|
|
20241111,191600,655705195,3945,3945,3945,3945,0
|
|
20241111,191500,655705195,3945,3945,3945,3945,0
|
|
20241111,191400,655705195,3945,3945,3945,3945,0
|
|
20241111,191300,655705195,3945,3945,3945,3945,0
|
|
20241111,191200,655705195,3945,3945,3945,3945,0
|
|
20241111,191100,655705195,3945,3945,3945,3945,0
|
|
20241111,191000,655705195,3945,3945,3945,3945,0
|
|
20241111,190900,655705195,3945,3945,3945,3945,0
|
|
20241111,190800,655705195,3945,3945,3945,3945,0
|
|
20241111,190700,655705195,3945,3945,3945,3945,0
|
|
20241111,190600,655705195,3945,3945,3945,3945,0
|
|
20241111,190500,655705195,3945,3945,3945,3945,0
|
|
20241111,190400,655705195,3945,3945,3945,3945,0
|
|
20241111,190300,655705195,3945,3945,3945,3945,0
|
|
20241111,190200,655705195,3945,3945,3945,3945,0
|
|
20241111,190100,655705195,3945,3945,3945,3945,0
|
|
20241111,190000,655705195,3945,3945,3945,3945,0
|
|
20241111,185900,655705195,3945,3945,3945,3945,0
|
|
20241111,185800,655705195,3945,3945,3945,3945,0
|
|
20241111,185700,655705195,3945,3945,3945,3945,0
|
|
20241111,185600,655705195,3945,3945,3945,3945,0
|
|
20241111,185500,655705195,3945,3945,3945,3945,0
|
|
20241111,185400,655705195,3945,3945,3945,3945,0
|
|
20241111,185300,655705195,3945,3945,3945,3945,0
|
|
20241111,185200,655705195,3945,3945,3945,3945,0
|
|
20241111,185100,655705195,3945,3945,3945,3945,0
|
|
20241111,185000,655705195,3945,3945,3945,3945,2326
|
|
20241111,184900,655705195,3945,3945,3945,3945,0
|
|
20241111,184800,655705195,3945,3945,3945,3945,0
|
|
20241111,184700,655705195,3945,3945,3945,3945,0
|
|
20241111,184600,655705195,3945,3945,3945,3945,0
|
|
20241111,184500,655705195,3945,3945,3945,3945,0
|
|
20241111,184400,655705195,3945,3945,3945,3945,0
|
|
20241111,184300,655705195,3945,3945,3945,3945,0
|
|
20241111,184200,655705195,3945,3945,3945,3945,0
|
|
20241111,184100,655705195,3945,3945,3945,3945,0
|
|
20241111,184000,655705195,3945,3945,3945,3945,0
|
|
20241111,183900,655705195,3945,3945,3945,3945,0
|
|
20241111,183800,655705195,3945,3945,3945,3945,0
|
|
20241111,183700,655705195,3945,3945,3945,3945,0
|
|
20241111,183600,655705195,3945,3945,3945,3945,0
|
|
20241111,183500,655705195,3945,3945,3945,3945,0
|
|
20241111,183400,655705195,3945,3945,3945,3945,0
|
|
20241111,183300,655705195,3945,3945,3945,3945,0
|
|
20241111,183200,655705195,3945,3945,3945,3945,0
|
|
20241111,183100,655705195,3945,3945,3945,3945,0
|
|
20241111,183000,655705195,3945,3945,3945,3945,0
|
|
20241111,182900,655705195,3945,3945,3945,3945,0
|
|
20241111,182800,655705195,3945,3945,3945,3945,0
|
|
20241111,182700,655705195,3945,3945,3945,3945,0
|
|
20241111,182600,655705195,3945,3945,3945,3945,0
|
|
20241111,182500,655705195,3945,3945,3945,3945,0
|
|
20241111,182400,655705195,3945,3945,3945,3945,0
|
|
20241111,182300,655705195,3945,3945,3945,3945,0
|
|
20241111,182200,655705195,3945,3945,3945,3945,0
|
|
20241111,182100,655705195,3945,3945,3945,3945,0
|
|
20241111,182000,655705195,3945,3945,3945,3945,2326
|
|
20241111,181900,655705195,3945,3945,3945,3945,0
|
|
20241111,181800,655705195,3945,3945,3945,3945,0
|
|
20241111,181700,655705195,3945,3945,3945,3945,0
|
|
20241111,181600,655705195,3945,3945,3945,3945,0
|
|
20241111,181500,655705195,3945,3945,3945,3945,0
|
|
20241111,181400,655705195,3945,3945,3945,3945,0
|
|
20241111,181300,655705195,3945,3945,3945,3945,0
|
|
20241111,181200,655705195,3945,3945,3945,3945,0
|
|
20241111,181100,655705195,3945,3945,3945,3945,0
|
|
20241111,181000,655705195,3945,3945,3945,3945,0
|
|
20241111,180900,655705195,3945,3945,3945,3945,0
|
|
20241111,180800,655705195,3945,3945,3945,3945,0
|
|
20241111,180700,655705195,3945,3945,3945,3945,0
|
|
20241111,180600,655705195,3945,3945,3945,3945,0
|
|
20241111,180500,655705195,3945,3945,3945,3945,0
|
|
20241111,180400,655705195,3945,3945,3945,3945,0
|
|
20241111,180300,655705195,3945,3945,3945,3945,0
|
|
20241111,180200,655705195,3945,3945,3945,3945,0
|
|
20241111,180100,655705195,3945,3945,3945,3945,0
|
|
20241111,180000,655705195,3945,3945,3945,3945,0
|
|
20241111,175900,655705195,3945,3945,3945,3945,0
|
|
20241111,175800,655705195,3945,3945,3945,3945,0
|
|
20241111,175700,655705195,3945,3945,3945,3945,0
|
|
20241111,175600,655705195,3945,3945,3945,3945,0
|
|
20241111,175500,655705195,3945,3945,3945,3945,0
|
|
20241111,175400,655705195,3945,3945,3945,3945,0
|
|
20241111,175300,655705195,3945,3945,3945,3945,0
|
|
20241111,175200,655705195,3945,3945,3945,3945,0
|
|
20241111,175100,655705195,3945,3945,3945,3945,0
|
|
20241111,175000,655705195,3945,3945,3945,3945,2326
|
|
20241111,174900,655705195,3945,3945,3945,3945,0
|
|
20241111,174800,655705195,3945,3945,3945,3945,0
|
|
20241111,174700,655705195,3945,3945,3945,3945,0
|
|
20241111,174600,655705195,3945,3945,3945,3945,0
|
|
20241111,174500,655705195,3945,3945,3945,3945,0
|
|
20241111,174400,655705195,3945,3945,3945,3945,0
|
|
20241111,174300,655705195,3945,3945,3945,3945,0
|
|
20241111,174200,655705195,3945,3945,3945,3945,0
|
|
20241111,174100,655705195,3945,3945,3945,3945,0
|
|
20241111,174000,655705195,3945,3945,3945,3945,0
|
|
20241111,173900,655705195,3945,3945,3945,3945,0
|
|
20241111,173800,655705195,3945,3945,3945,3945,0
|
|
20241111,173700,655705195,3945,3945,3945,3945,0
|
|
20241111,173600,655705195,3945,3945,3945,3945,0
|
|
20241111,173500,655705195,3945,3945,3945,3945,0
|
|
20241111,173400,655705195,3945,3945,3945,3945,0
|
|
20241111,173300,655705195,3945,3945,3945,3945,0
|
|
20241111,173200,655705195,3945,3945,3945,3945,0
|
|
20241111,173100,655705195,3945,3945,3945,3945,0
|
|
20241111,173000,655705195,3945,3945,3945,3945,0
|
|
20241111,172900,655705195,3945,3945,3945,3945,0
|
|
20241111,172800,655705195,3945,3945,3945,3945,0
|
|
20241111,172700,655705195,3945,3945,3945,3945,0
|
|
20241111,172600,655705195,3945,3945,3945,3945,0
|
|
20241111,172500,655705195,3945,3945,3945,3945,0
|
|
20241111,172400,655705195,3945,3945,3945,3945,0
|
|
20241111,172300,655705195,3945,3945,3945,3945,0
|
|
20241111,172200,655705195,3945,3945,3945,3945,0
|
|
20241111,172100,655705195,3945,3945,3945,3945,0
|
|
20241111,172000,655705195,3945,3945,3945,3945,2326
|
|
20241111,171900,655705195,3945,3945,3945,3945,0
|
|
20241111,171800,655705195,3945,3945,3945,3945,0
|
|
20241111,171700,655705195,3945,3945,3945,3945,0
|
|
20241111,171600,655705195,3945,3945,3945,3945,0
|
|
20241111,171500,655705195,3945,3945,3945,3945,0
|
|
20241111,171400,655705195,3945,3945,3945,3945,0
|
|
20241111,171300,655705195,3945,3945,3945,3945,0
|
|
20241111,171200,655705195,3945,3945,3945,3945,0
|
|
20241111,171100,655705195,3945,3945,3945,3945,0
|
|
20241111,171000,655705195,3945,3945,3945,3945,0
|
|
20241111,170900,655705195,3945,3945,3945,3945,0
|
|
20241111,170800,655705195,3945,3945,3945,3945,0
|
|
20241111,170700,655705195,3945,3945,3945,3945,0
|
|
20241111,170600,655705195,3945,3945,3945,3945,0
|
|
20241111,170500,655705195,3945,3945,3945,3945,0
|
|
20241111,170400,655705195,3945,3945,3945,3945,0
|
|
20241111,170300,655705195,3945,3945,3945,3945,0
|
|
20241111,170200,655705195,3945,3945,3945,3945,0
|
|
20241111,170100,655705195,3945,3945,3945,3945,0
|
|
20241111,170000,655705195,3945,3945,3945,3945,0
|
|
20241111,165900,655705195,3945,3945,3945,3945,0
|
|
20241111,165800,655705195,3945,3945,3945,3945,0
|
|
20241111,165700,655705195,3945,3945,3945,3945,0
|
|
20241111,165600,655705195,3945,3945,3945,3945,0
|
|
20241111,165500,655705195,3945,3945,3945,3945,0
|
|
20241111,165400,655705195,3945,3945,3945,3945,0
|
|
20241111,165300,655705195,3945,3945,3945,3945,0
|
|
20241111,165200,655705195,3945,3945,3945,3945,0
|
|
20241111,165100,655705195,3945,3945,3945,3945,0
|
|
20241111,165000,655705195,3945,3945,3945,3945,2326
|
|
20241111,164900,655705195,3945,3945,3945,3945,0
|
|
20241111,164800,655705195,3945,3945,3945,3945,0
|
|
20241111,164700,655705195,3945,3945,3945,3945,0
|
|
20241111,164600,655705195,3945,3945,3945,3945,0
|
|
20241111,164500,655705195,3945,3945,3945,3945,0
|
|
20241111,164400,655705195,3945,3945,3945,3945,0
|
|
20241111,164300,655705195,3945,3945,3945,3945,0
|
|
20241111,164200,655705195,3945,3945,3945,3945,0
|
|
20241111,164100,655705195,3945,3945,3945,3945,0
|
|
20241111,164000,655705195,3945,3945,3945,3945,0
|
|
20241111,163900,655705195,3945,3945,3945,3945,0
|
|
20241111,163800,655705195,3945,3945,3945,3945,0
|
|
20241111,163700,655705195,3945,3945,3945,3945,0
|
|
20241111,163600,655705195,3945,3945,3945,3945,0
|
|
20241111,163500,655705195,3945,3945,3945,3945,0
|
|
20241111,163400,655705195,3945,3945,3945,3945,0
|
|
20241111,163300,655705195,3945,3945,3945,3945,0
|
|
20241111,163200,655705195,3945,3945,3945,3945,0
|
|
20241111,163100,655705195,3945,3945,3945,3945,0
|
|
20241111,163000,655705195,3945,3945,3945,3945,0
|
|
20241111,162900,655705195,3945,3945,3945,3945,0
|
|
20241111,162800,655705195,3945,3945,3945,3945,0
|
|
20241111,162700,655705195,3945,3945,3945,3945,0
|
|
20241111,162600,655705195,3945,3945,3945,3945,0
|
|
20241111,162500,655705195,3945,3945,3945,3945,0
|
|
20241111,162400,655705195,3945,3945,3945,3945,0
|
|
20241111,162300,655705195,3945,3945,3945,3945,0
|
|
20241111,162200,655705195,3945,3945,3945,3945,0
|
|
20241111,162100,655705195,3945,3945,3945,3945,0
|
|
20241111,162000,655705195,3945,3945,3945,3945,2326
|
|
20241111,161900,655705195,3945,3945,3945,3945,0
|
|
20241111,161800,655705195,3945,3945,3945,3945,0
|
|
20241111,161700,655705195,3945,3945,3945,3945,0
|
|
20241111,161600,655705195,3945,3945,3945,3945,0
|
|
20241111,161500,655705195,3945,3945,3945,3945,0
|
|
20241111,161400,655705195,3945,3945,3945,3945,0
|
|
20241111,161300,655705195,3945,3945,3945,3945,0
|
|
20241111,161200,655705195,3945,3945,3945,3945,0
|
|
20241111,161100,655705195,3945,3945,3945,3945,0
|
|
20241111,161000,655705195,3945,3945,3945,3945,0
|
|
20241111,160900,655705195,3945,3945,3945,3945,0
|
|
20241111,160800,655705195,3945,3945,3945,3945,0
|
|
20241111,160700,655705195,3945,3945,3945,3945,0
|
|
20241111,160600,655705195,3945,3945,3945,3945,0
|
|
20241111,160500,655705195,3945,3945,3945,3945,0
|
|
20241111,160400,655705195,3945,3945,3945,3945,0
|
|
20241111,160300,655705195,3945,3945,3945,3945,0
|
|
20241111,160200,655705195,3945,3945,3945,3945,0
|
|
20241111,160100,655705195,3945,3945,3945,3945,0
|
|
20241111,160000,655705195,3945,3945,3945,3945,0
|
|
20241111,155900,655705195,3945,3945,3945,3945,0
|
|
20241111,155800,655705195,3945,3945,3945,3945,0
|
|
20241111,155700,655705195,3945,3945,3945,3945,0
|
|
20241111,155600,655705195,3945,3945,3945,3945,0
|
|
20241111,155500,655705195,3945,3945,3945,3945,0
|
|
20241111,155400,655705195,3945,3945,3945,3945,0
|
|
20241111,155300,655705195,3945,3945,3945,3945,0
|
|
20241111,155200,655705195,3945,3945,3945,3945,0
|
|
20241111,155100,655705195,3945,3945,3945,3945,0
|
|
20241111,155000,655705195,3945,3945,3945,3945,2326
|
|
20241111,154900,655705195,3945,3945,3945,3945,0
|
|
20241111,154800,655705195,3945,3945,3945,3945,0
|
|
20241111,154700,655705195,3945,3945,3945,3945,0
|
|
20241111,154600,655705195,3945,3945,3945,3945,0
|
|
20241111,154500,655705195,3945,3945,3945,3945,0
|
|
20241111,154400,655705195,3945,3945,3945,3945,0
|
|
20241111,154300,655705195,3945,3945,3945,3945,0
|
|
20241111,154200,655705195,3945,3945,3945,3945,0
|
|
20241111,154100,655705195,3945,3945,3945,3945,0
|
|
20241111,154000,655705195,3945,3945,3945,3945,0
|
|
20241111,153900,655705195,3945,3945,3945,3945,0
|
|
20241111,153800,655705195,3945,3945,3945,3945,0
|
|
20241111,153700,655705195,3945,3945,3945,3945,0
|
|
20241111,153600,655705195,3945,3945,3945,3945,0
|
|
20241111,153500,655705195,3945,3945,3945,3945,0
|
|
20241111,153400,655705195,3945,3945,3945,3945,0
|
|
20241111,153300,655705195,3945,3945,3945,3945,0
|
|
20241111,153200,655705195,3945,3945,3945,3945,0
|
|
20241111,153100,655705195,3945,3945,3945,3945,0
|
|
20241111,153000,655705195,3945,3945,3945,3945,2326
|
|
20241111,152900,646529125,3945,3945,3945,3945,0
|
|
20241111,152800,646529125,3945,3945,3945,3945,0
|
|
20241111,152700,646529125,3945,3945,3945,3945,0
|
|
20241111,152600,646529125,3945,3945,3945,3945,0
|
|
20241111,152500,646529125,3945,3945,3945,3945,0
|
|
20241111,152400,646529125,3945,3945,3945,3945,0
|
|
20241111,152300,646529125,3945,3945,3945,3945,0
|
|
20241111,152200,646529125,3945,3945,3945,3945,0
|
|
20241111,152100,646529125,3945,3945,3945,3945,0
|
|
20241111,152000,646529125,3945,3945,3945,3945,0
|
|
20241111,151900,646529125,3945,3945,3945,3945,222
|
|
20241111,151800,645653335,3955,3945,3955,3945,89
|
|
20241111,151700,645302095,3955,3950,3955,3945,46
|
|
20241111,151600,645120590,3945,3950,3950,3945,143
|
|
20241111,151500,644556405,3945,3945,3950,3945,43
|
|
20241111,151400,644386765,3955,3945,3955,3945,61
|
|
20241111,151300,644146110,3955,3945,3955,3945,27
|
|
20241111,151200,644039535,3945,3945,3945,3945,60
|
|
20241111,151100,643802835,3945,3945,3945,3945,253
|
|
20241111,151000,642804750,3945,3945,3945,3945,16
|
|
20241111,150900,642741630,3945,3945,3945,3945,0
|
|
20241111,150800,642741630,3945,3955,3955,3945,1312
|
|
20241111,150700,637552980,3955,3955,3955,3955,0
|
|
20241111,150600,637552980,3955,3950,3955,3950,2530
|
|
20241111,150500,627555425,3945,3945,3945,3945,0
|
|
20241111,150400,627555425,3945,3945,3945,3945,804
|
|
20241111,150300,624383645,3945,3945,3945,3945,350
|
|
20241111,150200,623002895,3945,3945,3945,3945,100
|
|
20241111,150100,622608395,3950,3950,3950,3950,1
|
|
20241111,150000,622604445,3950,3945,3950,3945,56
|
|
20241111,145900,622383370,3950,3950,3950,3950,1
|
|
20241111,145800,622379420,3950,3950,3950,3950,25
|
|
20241111,145700,622280670,3950,3950,3950,3950,975
|
|
20241111,145600,618429420,3955,3955,3955,3955,0
|
|
20241111,145500,618429420,3955,3955,3955,3955,50
|
|
20241111,145400,618231670,3960,3960,3960,3960,0
|
|
20241111,145300,618231670,3960,3960,3960,3960,5
|
|
20241111,145200,618211870,3960,3965,3965,3960,161
|
|
20241111,145100,617574305,3960,3955,3960,3955,3186
|
|
20241111,145000,604971900,3950,3950,3950,3950,0
|
|
20241111,144900,604971900,3950,3950,3950,3950,0
|
|
20241111,144800,604971900,3950,3955,3955,3950,440
|
|
20241111,144700,603231900,3950,3950,3950,3950,0
|
|
20241111,144600,603231900,3950,3950,3950,3950,281
|
|
20241111,144500,602121950,3950,3950,3950,3950,0
|
|
20241111,144400,602121950,3950,3950,3950,3950,34
|
|
20241111,144300,601987650,3950,3950,3950,3945,47
|
|
20241111,144200,601802005,3950,3950,3950,3950,50
|
|
20241111,144100,601604505,3955,3955,3955,3955,30
|
|
20241111,144000,601485855,3945,3955,3955,3945,41
|
|
20241111,143900,601324100,3955,3945,3955,3945,22
|
|
20241111,143800,601237300,3945,3945,3945,3945,0
|
|
20241111,143700,601237300,3945,3945,3945,3945,0
|
|
20241111,143600,601237300,3945,3945,3945,3945,38
|
|
20241111,143500,601087390,3955,3955,3955,3955,0
|
|
20241111,143400,601087390,3955,3955,3955,3955,500
|
|
20241111,143300,599109890,3955,3955,3955,3955,6
|
|
20241111,143200,599086160,3945,3945,3945,3945,0
|
|
20241111,143100,599086160,3945,3945,3955,3945,1507
|
|
20241111,143000,593131135,3955,3955,3955,3945,1994
|
|
20241111,142900,585246885,3955,3945,3955,3945,685
|
|
20241111,142800,582544540,3945,3955,3955,3945,8
|
|
20241111,142700,582512930,3955,3940,3955,3940,52
|
|
20241111,142600,582307945,3955,3955,3955,3955,1017
|
|
20241111,142500,578285710,3955,3955,3955,3955,72
|
|
20241111,142400,578000950,3940,3950,3955,3940,1555
|
|
20241111,142300,571860305,3950,3950,3950,3950,0
|
|
20241111,142200,571860305,3950,3950,3955,3940,3820
|
|
20241111,142100,556763030,3940,3940,3940,3940,1
|
|
20241111,142000,556759090,3940,3940,3940,3940,0
|
|
20241111,141900,556759090,3940,3940,3940,3940,2086
|
|
20241111,141800,548540250,3945,3940,3945,3940,2
|
|
20241111,141700,548532365,3940,3940,3940,3940,45
|
|
20241111,141600,548355065,3945,3945,3945,3945,0
|
|
20241111,141500,548355065,3945,3945,3945,3940,548
|
|
20241111,141400,546195445,3945,3945,3945,3945,400
|
|
20241111,141300,544617445,3945,3945,3950,3945,17
|
|
20241111,141200,544550330,3945,3945,3945,3945,1
|
|
20241111,141100,544546385,3940,3945,3945,3940,46
|
|
20241111,141000,544365110,3945,3950,3950,3945,91
|
|
20241111,140900,544005865,3945,3945,3950,3945,956
|
|
20241111,140800,540233970,3950,3950,3950,3950,2
|
|
20241111,140700,540226070,3945,3945,3945,3945,2
|
|
20241111,140600,540218180,3940,3940,3940,3940,2402
|
|
20241111,140500,530754300,3940,3950,3950,3940,2137
|
|
20241111,140400,522333410,3940,3940,3940,3940,0
|
|
20241111,140300,522333410,3940,3940,3940,3940,0
|
|
20241111,140200,522333410,3940,3950,3950,3940,605
|
|
20241111,140100,519949655,3940,3940,3940,3940,0
|
|
20241111,140000,519949655,3940,3945,3945,3940,21
|
|
20241111,135900,519866865,3950,3950,3950,3950,110
|
|
20241111,135800,519432365,3945,3945,3945,3945,1
|
|
20241111,135700,519428420,3945,3945,3945,3945,130
|
|
20241111,135600,518915570,3945,3935,3945,3935,601
|
|
20241111,135500,516550625,3935,3935,3935,3935,0
|
|
20241111,135400,516550625,3935,3935,3935,3935,230
|
|
20241111,135300,515645575,3940,3940,3940,3940,0
|
|
20241111,135200,515645575,3940,3940,3940,3940,295
|
|
20241111,135100,514483275,3940,3940,3940,3940,296
|
|
20241111,135000,513317035,3935,3935,3935,3935,90
|
|
20241111,134900,512962885,3935,3935,3935,3935,0
|
|
20241111,134800,512962885,3935,3935,3935,3935,0
|
|
20241111,134700,512962885,3935,3935,3935,3935,6
|
|
20241111,134600,512939275,3935,3935,3935,3935,2
|
|
20241111,134500,512931405,3935,3940,3940,3935,665
|
|
20241111,134400,510314495,3950,3940,3950,3940,376
|
|
20241111,134300,508832055,3950,3955,3955,3945,1601
|
|
20241111,134200,502510245,3955,3955,3955,3955,0
|
|
20241111,134100,502510245,3955,3955,3955,3955,99
|
|
20241111,134000,502118700,3955,3955,3955,3955,0
|
|
20241111,133900,502118700,3955,3955,3955,3955,1
|
|
20241111,133800,502114745,3950,3965,3965,3950,156
|
|
20241111,133700,501497045,3950,3950,3950,3950,48
|
|
20241111,133600,501307445,3950,3950,3950,3950,672
|
|
20241111,133500,498653045,3950,3955,3955,3950,3000
|
|
20241111,133400,486796305,3965,3965,3965,3965,11
|
|
20241111,133300,486752690,3965,3960,3965,3955,28
|
|
20241111,133200,486641925,3955,3955,3955,3955,0
|
|
20241111,133100,486641925,3955,3955,3955,3955,0
|
|
20241111,133000,486641925,3955,3955,3955,3955,0
|
|
20241111,132900,486641925,3955,3955,3955,3955,0
|
|
20241111,132800,486641925,3955,3955,3955,3955,944
|
|
20241111,132700,482908405,3960,3960,3960,3960,59
|
|
20241111,132600,482674765,3960,3960,3960,3960,2
|
|
20241111,132500,482666845,3965,3965,3965,3965,500
|
|
20241111,132400,480684345,3960,3960,3960,3960,105
|
|
20241111,132300,480268545,3960,3960,3960,3960,7
|
|
20241111,132200,480240825,3960,3960,3960,3960,930
|
|
20241111,132100,476558025,3960,3955,3960,3955,64
|
|
20241111,132000,476304890,3950,3955,3955,3950,669
|
|
20241111,131900,473661235,3955,3955,3955,3955,1
|
|
20241111,131800,473657280,3950,3955,3955,3950,1324
|
|
20241111,131700,468426980,3950,3955,3955,3950,654
|
|
20241111,131600,465843080,3955,3955,3960,3955,2693
|
|
20241111,131500,455192255,3960,3965,3965,3960,3672
|
|
20241111,131400,440649560,3970,3965,3975,3965,147
|
|
20241111,131300,440066180,3975,3980,3980,3970,7454
|
|
20241111,131200,410457885,3995,3995,3995,3995,1
|
|
20241111,131100,410453890,3980,3980,3980,3980,0
|
|
20241111,131000,410453890,3980,3980,3980,3980,0
|
|
20241111,130900,410453890,3980,3980,3980,3980,0
|
|
20241111,130800,410453890,3980,3980,3980,3980,861
|
|
20241111,130700,407027110,3980,3980,3980,3980,0
|
|
20241111,130600,407027110,3980,3985,3985,3980,1561
|
|
20241111,130500,400813270,3990,3990,3990,3990,173
|
|
20241111,130400,400123000,3985,3985,3985,3985,0
|
|
20241111,130300,400123000,3985,3985,3985,3985,0
|
|
20241111,130200,400123000,3985,3985,3985,3985,0
|
|
20241111,130100,400123000,3985,3985,3985,3985,0
|
|
20241111,130000,400123000,3985,3995,3995,3985,124
|
|
20241111,125900,399628660,3995,3995,3995,3995,10
|
|
20241111,125800,399588710,3995,3995,3995,3995,207
|
|
20241111,125700,398761745,3985,3985,3985,3985,0
|
|
20241111,125600,398761745,3985,3985,3985,3985,66
|
|
20241111,125500,398498735,3980,3980,3980,3980,1
|
|
20241111,125400,398494755,3990,3990,3990,3990,0
|
|
20241111,125300,398494755,3990,3990,3990,3990,4
|
|
20241111,125200,398478795,3985,3985,3985,3985,0
|
|
20241111,125100,398478795,3985,3985,3985,3985,21
|
|
20241111,125000,398395110,3985,3985,3985,3985,100
|
|
20241111,124900,397996610,3985,3985,3985,3985,45
|
|
20241111,124800,397817285,3985,3985,3985,3985,10
|
|
20241111,124700,397777435,3980,3980,3980,3980,3
|
|
20241111,124600,397765495,3980,3980,3980,3980,7
|
|
20241111,124500,397737635,3980,3995,3995,3980,190
|
|
20241111,124400,396978780,3975,3975,3975,3975,43
|
|
20241111,124300,396807855,3995,3995,3995,3995,0
|
|
20241111,124200,396807855,3995,3995,3995,3995,0
|
|
20241111,124100,396807855,3995,3980,3995,3975,1012
|
|
20241111,124000,392781465,3980,3980,3980,3980,0
|
|
20241111,123900,392781465,3980,3980,3980,3980,50
|
|
20241111,123800,392582465,3980,3980,3980,3980,0
|
|
20241111,123700,392582465,3980,3980,3980,3980,30
|
|
20241111,123600,392463065,3980,3980,3980,3980,0
|
|
20241111,123500,392463065,3980,3985,3985,3980,565
|
|
20241111,123400,390213365,3985,3985,3985,3985,11
|
|
20241111,123300,390169530,3980,3980,3980,3980,502
|
|
20241111,123200,388171570,3985,3990,3990,3985,201
|
|
20241111,123100,387370580,3995,3995,3995,3995,0
|
|
20241111,123000,387370580,3995,3995,3995,3995,8
|
|
20241111,122900,387338620,4000,4000,4000,4000,0
|
|
20241111,122800,387338620,4000,3995,4000,3995,234
|
|
20241111,122700,386403785,3995,3995,3995,3995,0
|
|
20241111,122600,386403785,3995,3995,3995,3995,259
|
|
20241111,122500,385369080,3995,3975,3995,3975,282
|
|
20241111,122400,384245805,3975,3975,3975,3975,0
|
|
20241111,122300,384245805,3975,3975,3975,3975,308
|
|
20241111,122200,383021505,3975,3975,3975,3975,0
|
|
20241111,122100,383021505,3975,3980,3980,3975,344
|
|
20241111,122000,381653300,3980,3980,3990,3980,21
|
|
20241111,121900,381569710,3980,3980,3980,3980,15
|
|
20241111,121800,381510010,3980,3980,3980,3980,3
|
|
20241111,121700,381498070,3990,3985,3990,3985,88
|
|
20241111,121600,381147230,3985,3985,3985,3985,1
|
|
20241111,121500,381143245,3980,3980,3980,3980,1209
|
|
20241111,121400,376331425,3975,3975,3975,3975,0
|
|
20241111,121300,376331425,3975,3975,3975,3975,1018
|
|
20241111,121200,372284875,3975,3975,3975,3975,150
|
|
20241111,121100,371688625,3975,3975,3975,3970,53
|
|
20241111,121000,371478205,3975,3975,3975,3975,410
|
|
20241111,120900,369848455,3975,3975,3975,3975,951
|
|
20241111,120800,366068230,3975,3975,3975,3975,692
|
|
20241111,120700,363317530,3975,3975,3975,3975,842
|
|
20241111,120600,359970580,3975,3975,3975,3975,19
|
|
20241111,120500,359895055,3975,3980,3980,3975,2876
|
|
20241111,120400,348453575,3980,3980,3980,3980,0
|
|
20241111,120300,348453575,3980,3985,3985,3980,1252
|
|
20241111,120200,343470195,3985,3990,3990,3985,150
|
|
20241111,120100,342872440,3985,3985,3985,3985,0
|
|
20241111,120000,342872440,3985,3985,3985,3985,15
|
|
20241111,115900,342812665,4005,4005,4005,4005,0
|
|
20241111,115800,342812665,4005,4005,4005,4005,0
|
|
20241111,115700,342812665,4005,4005,4005,4005,0
|
|
20241111,115600,342812665,4005,3985,4005,3985,234
|
|
20241111,115500,341880155,3990,3990,3990,3990,50
|
|
20241111,115400,341680655,3990,3990,3990,3990,605
|
|
20241111,115300,339266705,4000,4000,4000,4000,305
|
|
20241111,115200,338046705,4000,4000,4000,4000,0
|
|
20241111,115100,338046705,4000,3990,4000,3990,102
|
|
20241111,115000,337639715,3990,4000,4000,3990,744
|
|
20241111,114900,334667595,4000,4000,4000,4000,0
|
|
20241111,114800,334667595,4000,4000,4000,4000,0
|
|
20241111,114700,334667595,4000,4000,4000,4000,0
|
|
20241111,114600,334667595,4000,4000,4000,4000,5
|
|
20241111,114500,334647595,3995,3995,3995,3995,0
|
|
20241111,114400,334647595,3995,4005,4005,3995,96
|
|
20241111,114300,334264065,3995,3995,3995,3995,7
|
|
20241111,114200,334236100,4000,4000,4000,4000,13
|
|
20241111,114100,334184100,4000,4000,4000,4000,200
|
|
20241111,114000,333384100,4000,4000,4000,4000,0
|
|
20241111,113900,333384100,4000,4000,4000,4000,0
|
|
20241111,113800,333384100,4000,4000,4000,4000,100
|
|
20241111,113700,332984100,4000,4000,4000,4000,555
|
|
20241111,113600,330764100,4000,4000,4000,4000,26
|
|
20241111,113500,330660100,4000,4000,4000,4000,0
|
|
20241111,113400,330660100,4000,4000,4000,3990,8
|
|
20241111,113300,330628150,4000,4000,4000,4000,0
|
|
20241111,113200,330628150,4000,4000,4000,4000,2
|
|
20241111,113100,330620150,4000,4000,4000,4000,0
|
|
20241111,113000,330620150,4000,4000,4000,4000,10
|
|
20241111,112900,330580150,4000,4000,4000,4000,0
|
|
20241111,112800,330580150,4000,4000,4000,4000,0
|
|
20241111,112700,330580150,4000,4000,4000,4000,1
|
|
20241111,112600,330576150,4000,4000,4000,4000,1
|
|
20241111,112500,330572150,4000,4000,4000,4000,0
|
|
20241111,112400,330572150,4000,4000,4000,3985,32
|
|
20241111,112300,330444600,3985,4000,4000,3985,1300
|
|
20241111,112200,325251420,4005,4005,4005,4005,1
|
|
20241111,112100,325247415,4000,4000,4000,3995,56
|
|
20241111,112000,325023445,4000,4000,4000,4000,0
|
|
20241111,111900,325023445,4000,4000,4000,4000,200
|
|
20241111,111800,324223445,4000,4005,4005,4000,700
|
|
20241111,111700,321421835,4010,4010,4010,4010,14
|
|
20241111,111600,321365695,4005,4005,4005,4005,0
|
|
20241111,111500,321365695,4005,3995,4005,3995,151
|
|
20241111,111400,320761950,3995,3995,3995,3995,499
|
|
20241111,111300,318768445,3995,3995,3995,3995,341
|
|
20241111,111200,317406150,3995,4010,4010,3995,763
|
|
20241111,111100,314355740,4000,4000,4000,4000,0
|
|
20241111,111000,314355740,4000,4000,4000,4000,50
|
|
20241111,110900,314155740,4010,4010,4010,4010,0
|
|
20241111,110800,314155740,4010,4000,4010,3995,701
|
|
20241111,110700,311353510,4010,4010,4010,4010,10
|
|
20241111,110600,311313410,4015,4015,4015,4015,1
|
|
20241111,110500,311309395,4010,4010,4010,4010,113
|
|
20241111,110400,310856265,4010,4010,4010,4010,35
|
|
20241111,110300,310715915,4000,4000,4000,4000,50
|
|
20241111,110200,310515915,4000,4005,4005,4000,1211
|
|
20241111,110100,305669120,4010,4015,4015,4010,1471
|
|
20241111,110000,299766005,4025,4020,4025,4015,1001
|
|
20241111,105900,295746950,4025,4025,4025,4025,13
|
|
20241111,105800,295694625,4025,4025,4025,4025,10
|
|
20241111,105700,295654375,4025,4025,4025,4025,1
|
|
20241111,105600,295650350,4025,4015,4025,4015,1481
|
|
20241111,105500,289702635,4020,4020,4020,4020,20
|
|
20241111,105400,289622235,4025,4025,4025,4025,0
|
|
20241111,105300,289622235,4025,4025,4025,4025,10
|
|
20241111,105200,289581985,4025,4025,4025,4025,2
|
|
20241111,105100,289573935,4025,4025,4025,4025,1
|
|
20241111,105000,289569910,4015,4015,4015,4015,0
|
|
20241111,104900,289569910,4015,4025,4025,4015,161
|
|
20241111,104800,288923485,4015,4015,4015,4015,0
|
|
20241111,104700,288923485,4015,4015,4015,4015,0
|
|
20241111,104600,288923485,4015,4015,4015,4015,0
|
|
20241111,104500,288923485,4015,4015,4015,4015,0
|
|
20241111,104400,288923485,4015,4015,4015,4015,0
|
|
20241111,104300,288923485,4015,4020,4020,4015,110
|
|
20241111,104200,288481770,4025,4025,4025,4025,0
|
|
20241111,104100,288481770,4025,4025,4025,4025,12
|
|
20241111,104000,288433470,4025,4025,4025,4025,0
|
|
20241111,103900,288433470,4025,4025,4025,4025,1
|
|
20241111,103800,288429445,4025,4025,4025,4025,0
|
|
20241111,103700,288429445,4025,4025,4025,4025,20
|
|
20241111,103600,288348945,4025,4025,4025,4025,0
|
|
20241111,103500,288348945,4025,4035,4035,4025,52
|
|
20241111,103400,288139470,4040,4040,4040,4040,10
|
|
20241111,103300,288099070,4040,4040,4040,4040,20
|
|
20241111,103200,288018270,4040,4040,4040,4040,0
|
|
20241111,103100,288018270,4040,4040,4040,4040,130
|
|
20241111,103000,287493070,4040,4050,4050,4035,81
|
|
20241111,102900,287166010,4070,4040,4070,4040,1627
|
|
20241111,102800,280584230,4045,4025,4045,4025,877
|
|
20241111,102700,277050580,4025,4025,4025,4025,4
|
|
20241111,102600,277034480,4025,4020,4025,4020,215
|
|
20241111,102500,276170150,4020,4020,4020,4020,5
|
|
20241111,102400,276150050,4015,4010,4015,4010,474
|
|
20241111,102300,274247440,4015,4015,4015,4015,20
|
|
20241111,102200,274167140,4015,4015,4015,4015,10
|
|
20241111,102100,274126990,4015,4015,4015,4015,0
|
|
20241111,102000,274126990,4015,4015,4015,4015,0
|
|
20241111,101900,274126990,4015,4015,4015,4015,3
|
|
20241111,101800,274114945,4010,4015,4015,4010,31
|
|
20241111,101700,273990620,4015,4015,4015,4015,0
|
|
20241111,101600,273990620,4015,4015,4015,4015,0
|
|
20241111,101500,273990620,4015,4010,4015,4010,138
|
|
20241111,101400,273437215,4010,4005,4010,4005,201
|
|
20241111,101300,272632205,4010,4010,4010,4010,305
|
|
20241111,101200,271409155,4015,4015,4015,4015,0
|
|
20241111,101100,271409155,4015,4015,4015,4015,0
|
|
20241111,101000,271409155,4015,3995,4015,3995,699
|
|
20241111,100900,268611710,3980,3980,3980,3980,0
|
|
20241111,100800,268611710,3980,4000,4000,3980,851
|
|
20241111,100700,265215610,4010,4010,4010,4010,1
|
|
20241111,100600,265211600,4010,4005,4010,4005,301
|
|
20241111,100500,264006090,4015,4015,4015,4015,1
|
|
20241111,100400,264002075,4005,4015,4015,4005,52
|
|
20241111,100300,263793355,4015,4015,4015,3970,20396
|
|
20241111,100200,182294205,4010,4015,4020,4005,3668
|
|
20241111,100100,167585115,4020,4040,4040,4015,5527
|
|
20241111,100000,145347075,4040,4035,4040,4035,2
|
|
20241111,095900,145339000,4035,4035,4035,4035,140
|
|
20241111,095800,144774100,4035,4035,4035,4035,71
|
|
20241111,095700,144487615,4035,4035,4035,4035,450
|
|
20241111,095600,142671865,4035,4035,4035,4035,0
|
|
20241111,095500,142671865,4035,4035,4035,4035,20
|
|
20241111,095400,142591165,4030,4030,4030,4030,0
|
|
20241111,095300,142591165,4030,4030,4030,4030,1301
|
|
20241111,095200,137348135,4030,4035,4035,4030,1363
|
|
20241111,095100,131849080,4040,4045,4045,4040,2400
|
|
20241111,095000,122151150,4050,4050,4050,4050,1
|
|
20241111,094900,122147100,4045,4045,4045,4045,500
|
|
20241111,094800,120124600,4050,4050,4050,4050,40
|
|
20241111,094700,119962600,4050,4050,4060,4050,10
|
|
20241111,094600,119922080,4050,4050,4050,4050,127
|
|
20241111,094500,119407730,4050,4050,4050,4050,10
|
|
20241111,094400,119367230,4050,4050,4050,4050,8
|
|
20241111,094300,119334830,4050,4050,4050,4050,251
|
|
20241111,094200,118318280,4065,4065,4065,4065,0
|
|
20241111,094100,118318280,4065,4065,4065,4065,5
|
|
20241111,094000,118297955,4065,4065,4065,4065,0
|
|
20241111,093900,118297955,4065,4065,4065,4065,30
|
|
20241111,093800,118176005,4065,4065,4065,4065,1
|
|
20241111,093700,118171940,4045,4045,4045,4045,0
|
|
20241111,093600,118171940,4045,4045,4045,4045,108
|
|
20241111,093500,117735080,4045,4050,4050,4045,910
|
|
20241111,093400,114052580,4045,4045,4045,4045,0
|
|
20241111,093300,114052580,4045,4045,4045,4045,50
|
|
20241111,093200,113850330,4045,4040,4065,4040,465
|
|
20241111,093100,111970140,4040,4070,4070,4040,1159
|
|
20241111,093000,107282190,4070,4060,4070,4055,419
|
|
20241111,092900,105583030,4070,4070,4070,4070,0
|
|
20241111,092800,105583030,4070,4055,4070,4055,71
|
|
20241111,092700,105294945,4055,4070,4070,4055,164
|
|
20241111,092600,104629515,4070,4070,4070,4070,9
|
|
20241111,092500,104592885,4080,4080,4080,4080,1
|
|
20241111,092400,104588805,4055,4055,4055,4055,1
|
|
20241111,092300,104584750,4055,4060,4060,4055,233
|
|
20241111,092200,103639020,4060,4075,4080,4060,161
|
|
20241111,092100,102985325,4065,4065,4065,4060,32
|
|
20241111,092000,102855250,4055,4055,4055,4050,426
|
|
20241111,091900,101127870,4050,4060,4060,4030,4837
|
|
20241111,091800,81548795,4055,4060,4065,4055,817
|
|
20241111,091700,78235280,4060,4065,4065,4060,372
|
|
20241111,091600,76724210,4065,4065,4065,4065,95
|
|
20241111,091500,76338035,4065,4065,4070,4060,2439
|
|
20241111,091400,66426055,4070,4070,4070,4070,214
|
|
20241111,091300,65555075,4080,4085,4085,4075,4967
|
|
20241111,091200,45288065,4090,4105,4105,4090,4867
|
|
20241111,091100,25329885,4110,4110,4110,4110,104
|
|
20241111,091000,24902445,4110,4100,4110,4100,503
|
|
20241111,090900,22840120,4105,4120,4120,4105,1775
|
|
20241111,090800,15538825,4135,4120,4135,4100,1002
|
|
20241111,090700,11422270,4120,4125,4125,4120,620
|
|
20241111,090600,8865855,4125,4140,4140,4125,548
|
|
20241111,090500,6601200,4150,4145,4150,4145,632
|
|
20241111,090400,3981310,4150,4145,4180,4145,183
|
|
20241111,090300,3221900,4145,4145,4145,4145,0
|
|
20241111,090200,3221900,4145,4145,4145,4145,0
|
|
20241111,090100,3221900,4145,4145,4145,4145,0
|
|
20241111,090000,3221900,4145,4140,4185,4140,778
|