694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,203100,48048490,2450,2450,2450,2450,2598
|
|
20241111,203000,48048490,2450,2450,2450,2450,0
|
|
20241111,202900,48048490,2450,2450,2450,2450,0
|
|
20241111,202800,48048490,2450,2450,2450,2450,0
|
|
20241111,202700,48048490,2450,2450,2450,2450,0
|
|
20241111,202600,48048490,2450,2450,2450,2450,0
|
|
20241111,202500,48048490,2450,2450,2450,2450,0
|
|
20241111,202400,48048490,2450,2450,2450,2450,0
|
|
20241111,202300,48048490,2450,2450,2450,2450,0
|
|
20241111,202200,48048490,2450,2450,2450,2450,0
|
|
20241111,202100,48048490,2450,2450,2450,2450,0
|
|
20241111,202000,48048490,2450,2450,2450,2450,0
|
|
20241111,201900,48048490,2450,2450,2450,2450,0
|
|
20241111,201800,48048490,2450,2450,2450,2450,0
|
|
20241111,201700,48048490,2450,2450,2450,2450,0
|
|
20241111,201600,48048490,2450,2450,2450,2450,0
|
|
20241111,201500,48048490,2450,2450,2450,2450,0
|
|
20241111,201400,48048490,2450,2450,2450,2450,0
|
|
20241111,201300,48048490,2450,2450,2450,2450,0
|
|
20241111,201200,48048490,2450,2450,2450,2450,0
|
|
20241111,201100,48048490,2450,2450,2450,2450,0
|
|
20241111,201000,48048490,2450,2450,2450,2450,0
|
|
20241111,200900,48048490,2450,2450,2450,2450,0
|
|
20241111,200800,48048490,2450,2450,2450,2450,0
|
|
20241111,200700,48048490,2450,2450,2450,2450,0
|
|
20241111,200600,48048490,2450,2450,2450,2450,0
|
|
20241111,200500,48048490,2450,2450,2450,2450,0
|
|
20241111,200400,48048490,2450,2450,2450,2450,0
|
|
20241111,200300,48048490,2450,2450,2450,2450,0
|
|
20241111,200200,48048490,2450,2450,2450,2450,0
|
|
20241111,200100,48048490,2450,2450,2450,2450,2598
|
|
20241111,200000,48048490,2450,2450,2450,2450,0
|
|
20241111,195900,48048490,2450,2450,2450,2450,0
|
|
20241111,195800,48048490,2450,2450,2450,2450,0
|
|
20241111,195700,48048490,2450,2450,2450,2450,0
|
|
20241111,195600,48048490,2450,2450,2450,2450,0
|
|
20241111,195500,48048490,2450,2450,2450,2450,0
|
|
20241111,195400,48048490,2450,2450,2450,2450,0
|
|
20241111,195300,48048490,2450,2450,2450,2450,0
|
|
20241111,195200,48048490,2450,2450,2450,2450,0
|
|
20241111,195100,48048490,2450,2450,2450,2450,0
|
|
20241111,195000,48048490,2450,2450,2450,2450,0
|
|
20241111,194900,48048490,2450,2450,2450,2450,0
|
|
20241111,194800,48048490,2450,2450,2450,2450,0
|
|
20241111,194700,48048490,2450,2450,2450,2450,0
|
|
20241111,194600,48048490,2450,2450,2450,2450,0
|
|
20241111,194500,48048490,2450,2450,2450,2450,0
|
|
20241111,194400,48048490,2450,2450,2450,2450,0
|
|
20241111,194300,48048490,2450,2450,2450,2450,0
|
|
20241111,194200,48048490,2450,2450,2450,2450,0
|
|
20241111,194100,48048490,2450,2450,2450,2450,0
|
|
20241111,194000,48048490,2450,2450,2450,2450,0
|
|
20241111,193900,48048490,2450,2450,2450,2450,0
|
|
20241111,193800,48048490,2450,2450,2450,2450,0
|
|
20241111,193700,48048490,2450,2450,2450,2450,0
|
|
20241111,193600,48048490,2450,2450,2450,2450,0
|
|
20241111,193500,48048490,2450,2450,2450,2450,0
|
|
20241111,193400,48048490,2450,2450,2450,2450,0
|
|
20241111,193300,48048490,2450,2450,2450,2450,0
|
|
20241111,193200,48048490,2450,2450,2450,2450,0
|
|
20241111,193100,48048490,2450,2450,2450,2450,2598
|
|
20241111,193000,48048490,2450,2450,2450,2450,0
|
|
20241111,192900,48048490,2450,2450,2450,2450,0
|
|
20241111,192800,48048490,2450,2450,2450,2450,0
|
|
20241111,192700,48048490,2450,2450,2450,2450,0
|
|
20241111,192600,48048490,2450,2450,2450,2450,0
|
|
20241111,192500,48048490,2450,2450,2450,2450,0
|
|
20241111,192400,48048490,2450,2450,2450,2450,0
|
|
20241111,192300,48048490,2450,2450,2450,2450,0
|
|
20241111,192200,48048490,2450,2450,2450,2450,0
|
|
20241111,192100,48048490,2450,2450,2450,2450,0
|
|
20241111,192000,48048490,2450,2450,2450,2450,0
|
|
20241111,191900,48048490,2450,2450,2450,2450,0
|
|
20241111,191800,48048490,2450,2450,2450,2450,0
|
|
20241111,191700,48048490,2450,2450,2450,2450,0
|
|
20241111,191600,48048490,2450,2450,2450,2450,0
|
|
20241111,191500,48048490,2450,2450,2450,2450,0
|
|
20241111,191400,48048490,2450,2450,2450,2450,0
|
|
20241111,191300,48048490,2450,2450,2450,2450,0
|
|
20241111,191200,48048490,2450,2450,2450,2450,0
|
|
20241111,191100,48048490,2450,2450,2450,2450,0
|
|
20241111,191000,48048490,2450,2450,2450,2450,0
|
|
20241111,190900,48048490,2450,2450,2450,2450,0
|
|
20241111,190800,48048490,2450,2450,2450,2450,0
|
|
20241111,190700,48048490,2450,2450,2450,2450,0
|
|
20241111,190600,48048490,2450,2450,2450,2450,0
|
|
20241111,190500,48048490,2450,2450,2450,2450,0
|
|
20241111,190400,48048490,2450,2450,2450,2450,0
|
|
20241111,190300,48048490,2450,2450,2450,2450,0
|
|
20241111,190200,48048490,2450,2450,2450,2450,0
|
|
20241111,190100,48048490,2450,2450,2450,2450,2598
|
|
20241111,190000,48048490,2450,2450,2450,2450,0
|
|
20241111,185900,48048490,2450,2450,2450,2450,0
|
|
20241111,185800,48048490,2450,2450,2450,2450,0
|
|
20241111,185700,48048490,2450,2450,2450,2450,0
|
|
20241111,185600,48048490,2450,2450,2450,2450,0
|
|
20241111,185500,48048490,2450,2450,2450,2450,0
|
|
20241111,185400,48048490,2450,2450,2450,2450,0
|
|
20241111,185300,48048490,2450,2450,2450,2450,0
|
|
20241111,185200,48048490,2450,2450,2450,2450,0
|
|
20241111,185100,48048490,2450,2450,2450,2450,0
|
|
20241111,185000,48048490,2450,2450,2450,2450,0
|
|
20241111,184900,48048490,2450,2450,2450,2450,0
|
|
20241111,184800,48048490,2450,2450,2450,2450,0
|
|
20241111,184700,48048490,2450,2450,2450,2450,0
|
|
20241111,184600,48048490,2450,2450,2450,2450,0
|
|
20241111,184500,48048490,2450,2450,2450,2450,0
|
|
20241111,184400,48048490,2450,2450,2450,2450,0
|
|
20241111,184300,48048490,2450,2450,2450,2450,0
|
|
20241111,184200,48048490,2450,2450,2450,2450,0
|
|
20241111,184100,48048490,2450,2450,2450,2450,0
|
|
20241111,184000,48048490,2450,2450,2450,2450,0
|
|
20241111,183900,48048490,2450,2450,2450,2450,0
|
|
20241111,183800,48048490,2450,2450,2450,2450,0
|
|
20241111,183700,48048490,2450,2450,2450,2450,0
|
|
20241111,183600,48048490,2450,2450,2450,2450,0
|
|
20241111,183500,48048490,2450,2450,2450,2450,0
|
|
20241111,183400,48048490,2450,2450,2450,2450,0
|
|
20241111,183300,48048490,2450,2450,2450,2450,0
|
|
20241111,183200,48048490,2450,2450,2450,2450,0
|
|
20241111,183100,48048490,2450,2450,2450,2450,2598
|
|
20241111,183000,48048490,2450,2450,2450,2450,0
|
|
20241111,182900,48048490,2450,2450,2450,2450,0
|
|
20241111,182800,48048490,2450,2450,2450,2450,0
|
|
20241111,182700,48048490,2450,2450,2450,2450,0
|
|
20241111,182600,48048490,2450,2450,2450,2450,0
|
|
20241111,182500,48048490,2450,2450,2450,2450,0
|
|
20241111,182400,48048490,2450,2450,2450,2450,0
|
|
20241111,182300,48048490,2450,2450,2450,2450,0
|
|
20241111,182200,48048490,2450,2450,2450,2450,0
|
|
20241111,182100,48048490,2450,2450,2450,2450,0
|
|
20241111,182000,48048490,2450,2450,2450,2450,0
|
|
20241111,181900,48048490,2450,2450,2450,2450,0
|
|
20241111,181800,48048490,2450,2450,2450,2450,0
|
|
20241111,181700,48048490,2450,2450,2450,2450,0
|
|
20241111,181600,48048490,2450,2450,2450,2450,0
|
|
20241111,181500,48048490,2450,2450,2450,2450,0
|
|
20241111,181400,48048490,2450,2450,2450,2450,0
|
|
20241111,181300,48048490,2450,2450,2450,2450,0
|
|
20241111,181200,48048490,2450,2450,2450,2450,0
|
|
20241111,181100,48048490,2450,2450,2450,2450,0
|
|
20241111,181000,48048490,2450,2450,2450,2450,0
|
|
20241111,180900,48048490,2450,2450,2450,2450,0
|
|
20241111,180800,48048490,2450,2450,2450,2450,0
|
|
20241111,180700,48048490,2450,2450,2450,2450,0
|
|
20241111,180600,48048490,2450,2450,2450,2450,0
|
|
20241111,180500,48048490,2450,2450,2450,2450,0
|
|
20241111,180400,48048490,2450,2450,2450,2450,0
|
|
20241111,180300,48048490,2450,2450,2450,2450,0
|
|
20241111,180200,48048490,2450,2450,2450,2450,0
|
|
20241111,180100,48048490,2450,2450,2450,2450,2598
|
|
20241111,180000,48048490,2450,2450,2450,2450,0
|
|
20241111,175900,48048490,2450,2450,2450,2450,0
|
|
20241111,175800,48048490,2450,2450,2450,2450,0
|
|
20241111,175700,48048490,2450,2450,2450,2450,0
|
|
20241111,175600,48048490,2450,2450,2450,2450,0
|
|
20241111,175500,48048490,2450,2450,2450,2450,0
|
|
20241111,175400,48048490,2450,2450,2450,2450,0
|
|
20241111,175300,48048490,2450,2450,2450,2450,0
|
|
20241111,175200,48048490,2450,2450,2450,2450,0
|
|
20241111,175100,48048490,2450,2450,2450,2450,0
|
|
20241111,175000,48048490,2450,2450,2450,2450,0
|
|
20241111,174900,48048490,2450,2450,2450,2450,0
|
|
20241111,174800,48048490,2450,2450,2450,2450,0
|
|
20241111,174700,48048490,2450,2450,2450,2450,0
|
|
20241111,174600,48048490,2450,2450,2450,2450,0
|
|
20241111,174500,48048490,2450,2450,2450,2450,0
|
|
20241111,174400,48048490,2450,2450,2450,2450,0
|
|
20241111,174300,48048490,2450,2450,2450,2450,0
|
|
20241111,174200,48048490,2450,2450,2450,2450,0
|
|
20241111,174100,48048490,2450,2450,2450,2450,0
|
|
20241111,174000,48048490,2450,2450,2450,2450,0
|
|
20241111,173900,48048490,2450,2450,2450,2450,0
|
|
20241111,173800,48048490,2450,2450,2450,2450,0
|
|
20241111,173700,48048490,2450,2450,2450,2450,0
|
|
20241111,173600,48048490,2450,2450,2450,2450,0
|
|
20241111,173500,48048490,2450,2450,2450,2450,0
|
|
20241111,173400,48048490,2450,2450,2450,2450,0
|
|
20241111,173300,48048490,2450,2450,2450,2450,0
|
|
20241111,173200,48048490,2450,2450,2450,2450,0
|
|
20241111,173100,48048490,2450,2450,2450,2450,2598
|
|
20241111,173000,48048490,2450,2450,2450,2450,0
|
|
20241111,172900,48048490,2450,2450,2450,2450,0
|
|
20241111,172800,48048490,2450,2450,2450,2450,0
|
|
20241111,172700,48048490,2450,2450,2450,2450,0
|
|
20241111,172600,48048490,2450,2450,2450,2450,0
|
|
20241111,172500,48048490,2450,2450,2450,2450,0
|
|
20241111,172400,48048490,2450,2450,2450,2450,0
|
|
20241111,172300,48048490,2450,2450,2450,2450,0
|
|
20241111,172200,48048490,2450,2450,2450,2450,0
|
|
20241111,172100,48048490,2450,2450,2450,2450,0
|
|
20241111,172000,48048490,2450,2450,2450,2450,0
|
|
20241111,171900,48048490,2450,2450,2450,2450,0
|
|
20241111,171800,48048490,2450,2450,2450,2450,0
|
|
20241111,171700,48048490,2450,2450,2450,2450,0
|
|
20241111,171600,48048490,2450,2450,2450,2450,0
|
|
20241111,171500,48048490,2450,2450,2450,2450,0
|
|
20241111,171400,48048490,2450,2450,2450,2450,0
|
|
20241111,171300,48048490,2450,2450,2450,2450,0
|
|
20241111,171200,48048490,2450,2450,2450,2450,0
|
|
20241111,171100,48048490,2450,2450,2450,2450,0
|
|
20241111,171000,48048490,2450,2450,2450,2450,0
|
|
20241111,170900,48048490,2450,2450,2450,2450,0
|
|
20241111,170800,48048490,2450,2450,2450,2450,0
|
|
20241111,170700,48048490,2450,2450,2450,2450,0
|
|
20241111,170600,48048490,2450,2450,2450,2450,0
|
|
20241111,170500,48048490,2450,2450,2450,2450,0
|
|
20241111,170400,48048490,2450,2450,2450,2450,0
|
|
20241111,170300,48048490,2450,2450,2450,2450,0
|
|
20241111,170200,48048490,2450,2450,2450,2450,0
|
|
20241111,170100,48048490,2450,2450,2450,2450,2598
|
|
20241111,170000,48048490,2450,2450,2450,2450,0
|
|
20241111,165900,48048490,2450,2450,2450,2450,0
|
|
20241111,165800,48048490,2450,2450,2450,2450,0
|
|
20241111,165700,48048490,2450,2450,2450,2450,0
|
|
20241111,165600,48048490,2450,2450,2450,2450,0
|
|
20241111,165500,48048490,2450,2450,2450,2450,0
|
|
20241111,165400,48048490,2450,2450,2450,2450,0
|
|
20241111,165300,48048490,2450,2450,2450,2450,0
|
|
20241111,165200,48048490,2450,2450,2450,2450,0
|
|
20241111,165100,48048490,2450,2450,2450,2450,0
|
|
20241111,165000,48048490,2450,2450,2450,2450,0
|
|
20241111,164900,48048490,2450,2450,2450,2450,0
|
|
20241111,164800,48048490,2450,2450,2450,2450,0
|
|
20241111,164700,48048490,2450,2450,2450,2450,0
|
|
20241111,164600,48048490,2450,2450,2450,2450,0
|
|
20241111,164500,48048490,2450,2450,2450,2450,0
|
|
20241111,164400,48048490,2450,2450,2450,2450,0
|
|
20241111,164300,48048490,2450,2450,2450,2450,0
|
|
20241111,164200,48048490,2450,2450,2450,2450,0
|
|
20241111,164100,48048490,2450,2450,2450,2450,0
|
|
20241111,164000,48048490,2450,2450,2450,2450,0
|
|
20241111,163900,48048490,2450,2450,2450,2450,0
|
|
20241111,163800,48048490,2450,2450,2450,2450,0
|
|
20241111,163700,48048490,2450,2450,2450,2450,0
|
|
20241111,163600,48048490,2450,2450,2450,2450,0
|
|
20241111,163500,48048490,2450,2450,2450,2450,0
|
|
20241111,163400,48048490,2450,2450,2450,2450,0
|
|
20241111,163300,48048490,2450,2450,2450,2450,0
|
|
20241111,163200,48048490,2450,2450,2450,2450,0
|
|
20241111,163100,48048490,2450,2450,2450,2450,2598
|
|
20241111,163000,48048490,2450,2450,2450,2450,0
|
|
20241111,162900,48048490,2450,2450,2450,2450,0
|
|
20241111,162800,48048490,2450,2450,2450,2450,0
|
|
20241111,162700,48048490,2450,2450,2450,2450,0
|
|
20241111,162600,48048490,2450,2450,2450,2450,0
|
|
20241111,162500,48048490,2450,2450,2450,2450,0
|
|
20241111,162400,48048490,2450,2450,2450,2450,0
|
|
20241111,162300,48048490,2450,2450,2450,2450,0
|
|
20241111,162200,48048490,2450,2450,2450,2450,0
|
|
20241111,162100,48048490,2450,2450,2450,2450,0
|
|
20241111,162000,48048490,2450,2450,2450,2450,0
|
|
20241111,161900,48048490,2450,2450,2450,2450,0
|
|
20241111,161800,48048490,2450,2450,2450,2450,0
|
|
20241111,161700,48048490,2450,2450,2450,2450,0
|
|
20241111,161600,48048490,2450,2450,2450,2450,0
|
|
20241111,161500,48048490,2450,2450,2450,2450,0
|
|
20241111,161400,48048490,2450,2450,2450,2450,0
|
|
20241111,161300,48048490,2450,2450,2450,2450,0
|
|
20241111,161200,48048490,2450,2450,2450,2450,0
|
|
20241111,161100,48048490,2450,2450,2450,2450,0
|
|
20241111,161000,48048490,2450,2450,2450,2450,0
|
|
20241111,160900,48048490,2450,2450,2450,2450,0
|
|
20241111,160800,48048490,2450,2450,2450,2450,0
|
|
20241111,160700,48048490,2450,2450,2450,2450,0
|
|
20241111,160600,48048490,2450,2450,2450,2450,0
|
|
20241111,160500,48048490,2450,2450,2450,2450,0
|
|
20241111,160400,48048490,2450,2450,2450,2450,0
|
|
20241111,160300,48048490,2450,2450,2450,2450,0
|
|
20241111,160200,48048490,2450,2450,2450,2450,0
|
|
20241111,160100,48048490,2450,2450,2450,2450,2598
|
|
20241111,160000,48048490,2450,2450,2450,2450,0
|
|
20241111,155900,48048490,2450,2450,2450,2450,0
|
|
20241111,155800,48048490,2450,2450,2450,2450,0
|
|
20241111,155700,48048490,2450,2450,2450,2450,0
|
|
20241111,155600,48048490,2450,2450,2450,2450,0
|
|
20241111,155500,48048490,2450,2450,2450,2450,0
|
|
20241111,155400,48048490,2450,2450,2450,2450,0
|
|
20241111,155300,48048490,2450,2450,2450,2450,0
|
|
20241111,155200,48048490,2450,2450,2450,2450,0
|
|
20241111,155100,48048490,2450,2450,2450,2450,0
|
|
20241111,155000,48048490,2450,2450,2450,2450,0
|
|
20241111,154900,48048490,2450,2450,2450,2450,0
|
|
20241111,154800,48048490,2450,2450,2450,2450,0
|
|
20241111,154700,48048490,2450,2450,2450,2450,0
|
|
20241111,154600,48048490,2450,2450,2450,2450,0
|
|
20241111,154500,48048490,2450,2450,2450,2450,0
|
|
20241111,154400,48048490,2450,2450,2450,2450,0
|
|
20241111,154300,48048490,2450,2450,2450,2450,0
|
|
20241111,154200,48048490,2450,2450,2450,2450,0
|
|
20241111,154100,48048490,2450,2450,2450,2450,0
|
|
20241111,154000,48048490,2450,2450,2450,2450,0
|
|
20241111,153900,48048490,2450,2450,2450,2450,0
|
|
20241111,153800,48048490,2450,2450,2450,2450,0
|
|
20241111,153700,48048490,2450,2450,2450,2450,0
|
|
20241111,153600,48048490,2450,2450,2450,2450,0
|
|
20241111,153500,48048490,2450,2450,2450,2450,0
|
|
20241111,153400,48048490,2450,2450,2450,2450,0
|
|
20241111,153300,48048490,2450,2450,2450,2450,0
|
|
20241111,153200,48048490,2450,2450,2450,2450,0
|
|
20241111,153100,48048490,2450,2450,2450,2450,2598
|
|
20241111,153000,48048490,2450,2450,2450,2450,2598
|
|
20241111,152900,41683390,2480,2480,2480,2480,0
|
|
20241111,152800,41683390,2480,2480,2480,2480,0
|
|
20241111,152700,41683390,2480,2480,2480,2480,0
|
|
20241111,152600,41683390,2480,2480,2480,2480,0
|
|
20241111,152500,41683390,2480,2480,2480,2480,0
|
|
20241111,152400,41683390,2480,2480,2480,2480,0
|
|
20241111,152300,41683390,2480,2480,2480,2480,0
|
|
20241111,152200,41683390,2480,2480,2480,2480,0
|
|
20241111,152100,41683390,2480,2480,2480,2480,0
|
|
20241111,152000,41683390,2480,2480,2480,2480,0
|
|
20241111,151900,41683390,2480,2475,2485,2470,107
|
|
20241111,151800,41418555,2470,2475,2480,2470,30
|
|
20241111,151700,41344215,2470,2475,2480,2470,711
|
|
20241111,151600,39584395,2480,2475,2480,2475,235
|
|
20241111,151500,39002675,2480,2480,2480,2480,0
|
|
20241111,151400,39002675,2480,2480,2480,2480,1
|
|
20241111,151300,39000195,2500,2500,2500,2500,0
|
|
20241111,151200,39000195,2500,2500,2500,2500,20
|
|
20241111,151100,38950195,2500,2500,2500,2500,0
|
|
20241111,151000,38950195,2500,2500,2500,2500,0
|
|
20241111,150900,38950195,2500,2490,2500,2455,2814
|
|
20241111,150800,32006610,2500,2490,2500,2490,2
|
|
20241111,150700,32001620,2510,2510,2510,2510,0
|
|
20241111,150600,32001620,2510,2510,2510,2510,0
|
|
20241111,150500,32001620,2510,2510,2510,2510,0
|
|
20241111,150400,32001620,2510,2510,2510,2510,0
|
|
20241111,150300,32001620,2510,2510,2510,2510,0
|
|
20241111,150200,32001620,2510,2510,2510,2510,1
|
|
20241111,150100,31999110,2490,2490,2510,2485,474
|
|
20241111,150000,30821080,2510,2495,2510,2495,20
|
|
20241111,145900,30771160,2525,2490,2525,2490,46
|
|
20241111,145800,30656530,2490,2525,2560,2490,243
|
|
20241111,145700,30046085,2525,2505,2525,2505,93
|
|
20241111,145600,29811710,2515,2515,2515,2515,0
|
|
20241111,145500,29811710,2515,2515,2515,2515,0
|
|
20241111,145400,29811710,2515,2515,2515,2500,511
|
|
20241111,145300,28534045,2500,2500,2515,2500,87
|
|
20241111,145200,28316515,2535,2530,2535,2505,16
|
|
20241111,145100,28276170,2530,2520,2530,2500,67
|
|
20241111,145000,28107380,2520,2500,2520,2500,202
|
|
20241111,144900,27598615,2490,2490,2490,2490,100
|
|
20241111,144800,27349615,2490,2515,2515,2490,160
|
|
20241111,144700,26950655,2500,2510,2510,2500,9
|
|
20241111,144600,26928075,2515,2515,2515,2515,2
|
|
20241111,144500,26923045,2510,2510,2510,2510,3
|
|
20241111,144400,26915515,2520,2520,2520,2520,0
|
|
20241111,144300,26915515,2520,2520,2520,2520,0
|
|
20241111,144200,26915515,2520,2520,2520,2520,0
|
|
20241111,144100,26915515,2520,2520,2520,2520,0
|
|
20241111,144000,26915515,2520,2520,2520,2520,0
|
|
20241111,143900,26915515,2520,2520,2520,2520,0
|
|
20241111,143800,26915515,2520,2520,2520,2520,0
|
|
20241111,143700,26915515,2520,2520,2520,2520,0
|
|
20241111,143600,26915515,2520,2520,2520,2520,0
|
|
20241111,143500,26915515,2520,2520,2520,2520,0
|
|
20241111,143400,26915515,2520,2520,2520,2520,0
|
|
20241111,143300,26915515,2520,2520,2520,2520,0
|
|
20241111,143200,26915515,2520,2520,2520,2520,0
|
|
20241111,143100,26915515,2520,2520,2520,2520,0
|
|
20241111,143000,26915515,2520,2520,2520,2520,0
|
|
20241111,142900,26915515,2520,2520,2520,2520,0
|
|
20241111,142800,26915515,2520,2520,2520,2520,0
|
|
20241111,142700,26915515,2520,2520,2520,2520,0
|
|
20241111,142600,26915515,2520,2520,2520,2520,0
|
|
20241111,142500,26915515,2520,2520,2520,2520,0
|
|
20241111,142400,26915515,2520,2520,2520,2520,1
|
|
20241111,142300,26912995,2520,2520,2520,2520,0
|
|
20241111,142200,26912995,2520,2520,2520,2520,0
|
|
20241111,142100,26912995,2520,2520,2520,2520,0
|
|
20241111,142000,26912995,2520,2520,2520,2520,0
|
|
20241111,141900,26912995,2520,2520,2520,2520,0
|
|
20241111,141800,26912995,2520,2520,2520,2520,0
|
|
20241111,141700,26912995,2520,2520,2520,2520,0
|
|
20241111,141600,26912995,2520,2520,2520,2520,0
|
|
20241111,141500,26912995,2520,2520,2520,2520,0
|
|
20241111,141400,26912995,2520,2520,2520,2520,1
|
|
20241111,141300,26910475,2520,2520,2520,2520,0
|
|
20241111,141200,26910475,2520,2520,2520,2520,0
|
|
20241111,141100,26910475,2520,2520,2520,2520,0
|
|
20241111,141000,26910475,2520,2520,2520,2520,0
|
|
20241111,140900,26910475,2520,2520,2520,2520,0
|
|
20241111,140800,26910475,2520,2520,2520,2520,0
|
|
20241111,140700,26910475,2520,2520,2520,2520,0
|
|
20241111,140600,26910475,2520,2520,2520,2520,0
|
|
20241111,140500,26910475,2520,2520,2520,2520,0
|
|
20241111,140400,26910475,2520,2520,2520,2520,0
|
|
20241111,140300,26910475,2520,2520,2520,2520,0
|
|
20241111,140200,26910475,2520,2520,2520,2520,0
|
|
20241111,140100,26910475,2520,2520,2520,2520,0
|
|
20241111,140000,26910475,2520,2520,2520,2520,0
|
|
20241111,135900,26910475,2520,2520,2520,2520,0
|
|
20241111,135800,26910475,2520,2520,2520,2520,0
|
|
20241111,135700,26910475,2520,2520,2520,2520,0
|
|
20241111,135600,26910475,2520,2520,2520,2520,0
|
|
20241111,135500,26910475,2520,2520,2520,2520,0
|
|
20241111,135400,26910475,2520,2520,2520,2520,0
|
|
20241111,135300,26910475,2520,2520,2520,2520,0
|
|
20241111,135200,26910475,2520,2520,2520,2520,0
|
|
20241111,135100,26910475,2520,2520,2520,2520,0
|
|
20241111,135000,26910475,2520,2520,2520,2520,0
|
|
20241111,134900,26910475,2520,2520,2520,2520,0
|
|
20241111,134800,26910475,2520,2520,2520,2520,0
|
|
20241111,134700,26910475,2520,2520,2520,2520,1
|
|
20241111,134600,26907955,2520,2520,2520,2520,0
|
|
20241111,134500,26907955,2520,2520,2520,2520,0
|
|
20241111,134400,26907955,2520,2520,2520,2520,0
|
|
20241111,134300,26907955,2520,2520,2520,2520,0
|
|
20241111,134200,26907955,2520,2520,2520,2520,0
|
|
20241111,134100,26907955,2520,2520,2520,2520,0
|
|
20241111,134000,26907955,2520,2520,2520,2520,0
|
|
20241111,133900,26907955,2520,2520,2520,2520,0
|
|
20241111,133800,26907955,2520,2520,2520,2520,0
|
|
20241111,133700,26907955,2520,2520,2520,2520,78
|
|
20241111,133600,26711395,2535,2535,2535,2535,0
|
|
20241111,133500,26711395,2535,2535,2535,2535,0
|
|
20241111,133400,26711395,2535,2535,2535,2535,0
|
|
20241111,133300,26711395,2535,2535,2535,2535,0
|
|
20241111,133200,26711395,2535,2535,2535,2535,0
|
|
20241111,133100,26711395,2535,2535,2535,2535,0
|
|
20241111,133000,26711395,2535,2535,2535,2535,0
|
|
20241111,132900,26711395,2535,2535,2535,2535,0
|
|
20241111,132800,26711395,2535,2535,2535,2535,0
|
|
20241111,132700,26711395,2535,2535,2535,2535,0
|
|
20241111,132600,26711395,2535,2535,2535,2535,0
|
|
20241111,132500,26711395,2535,2535,2535,2535,0
|
|
20241111,132400,26711395,2535,2535,2535,2535,0
|
|
20241111,132300,26711395,2535,2535,2535,2535,0
|
|
20241111,132200,26711395,2535,2535,2535,2535,0
|
|
20241111,132100,26711395,2535,2535,2535,2535,0
|
|
20241111,132000,26711395,2535,2535,2535,2535,0
|
|
20241111,131900,26711395,2535,2535,2535,2535,0
|
|
20241111,131800,26711395,2535,2535,2535,2535,0
|
|
20241111,131700,26711395,2535,2535,2535,2535,0
|
|
20241111,131600,26711395,2535,2535,2535,2535,0
|
|
20241111,131500,26711395,2535,2535,2535,2535,0
|
|
20241111,131400,26711395,2535,2535,2535,2535,0
|
|
20241111,131300,26711395,2535,2535,2535,2535,0
|
|
20241111,131200,26711395,2535,2535,2535,2535,0
|
|
20241111,131100,26711395,2535,2535,2535,2535,0
|
|
20241111,131000,26711395,2535,2515,2535,2515,400
|
|
20241111,130900,25700925,2515,2515,2515,2515,0
|
|
20241111,130800,25700925,2515,2515,2515,2515,0
|
|
20241111,130700,25700925,2515,2515,2515,2515,0
|
|
20241111,130600,25700925,2515,2515,2515,2515,1
|
|
20241111,130500,25698410,2515,2515,2515,2515,4
|
|
20241111,130400,25688350,2515,2485,2515,2485,78
|
|
20241111,130300,25494460,2495,2495,2495,2495,519
|
|
20241111,130200,24199555,2500,2500,2500,2500,0
|
|
20241111,130100,24199555,2500,2500,2500,2500,10
|
|
20241111,130000,24174555,2515,2515,2515,2515,0
|
|
20241111,125900,24174555,2515,2515,2515,2515,0
|
|
20241111,125800,24174555,2515,2515,2515,2515,0
|
|
20241111,125700,24174555,2515,2515,2515,2515,0
|
|
20241111,125600,24174555,2515,2515,2515,2515,0
|
|
20241111,125500,24174555,2515,2515,2515,2515,0
|
|
20241111,125400,24174555,2515,2515,2515,2515,0
|
|
20241111,125300,24174555,2515,2515,2515,2515,0
|
|
20241111,125200,24174555,2515,2515,2515,2515,0
|
|
20241111,125100,24174555,2515,2515,2515,2515,0
|
|
20241111,125000,24174555,2515,2515,2515,2515,0
|
|
20241111,124900,24174555,2515,2515,2515,2515,1
|
|
20241111,124800,24172040,2495,2495,2495,2495,0
|
|
20241111,124700,24172040,2495,2495,2495,2495,0
|
|
20241111,124600,24172040,2495,2495,2495,2495,0
|
|
20241111,124500,24172040,2495,2500,2500,2495,500
|
|
20241111,124400,22922525,2500,2500,2500,2500,0
|
|
20241111,124300,22922525,2500,2505,2505,2500,1011
|
|
20241111,124200,20394970,2500,2500,2500,2500,0
|
|
20241111,124100,20394970,2500,2505,2505,2500,290
|
|
20241111,124000,19669940,2505,2505,2505,2505,15
|
|
20241111,123900,19632365,2505,2505,2505,2505,17
|
|
20241111,123800,19589780,2500,2500,2500,2500,0
|
|
20241111,123700,19589780,2500,2500,2500,2500,0
|
|
20241111,123600,19589780,2500,2500,2500,2500,0
|
|
20241111,123500,19589780,2500,2500,2500,2500,0
|
|
20241111,123400,19589780,2500,2500,2500,2500,0
|
|
20241111,123300,19589780,2500,2500,2500,2500,0
|
|
20241111,123200,19589780,2500,2500,2500,2500,0
|
|
20241111,123100,19589780,2500,2500,2500,2500,0
|
|
20241111,123000,19589780,2500,2500,2500,2500,455
|
|
20241111,122900,18452280,2525,2525,2525,2525,0
|
|
20241111,122800,18452280,2525,2525,2525,2525,0
|
|
20241111,122700,18452280,2525,2525,2525,2525,0
|
|
20241111,122600,18452280,2525,2525,2525,2525,0
|
|
20241111,122500,18452280,2525,2500,2525,2500,620
|
|
20241111,122400,16902250,2505,2505,2505,2505,0
|
|
20241111,122300,16902250,2505,2505,2505,2505,7
|
|
20241111,122200,16884715,2505,2505,2505,2505,0
|
|
20241111,122100,16884715,2505,2505,2505,2505,533
|
|
20241111,122000,15549550,2525,2525,2525,2525,0
|
|
20241111,121900,15549550,2525,2525,2525,2525,0
|
|
20241111,121800,15549550,2525,2525,2525,2525,1
|
|
20241111,121700,15547025,2525,2525,2525,2525,0
|
|
20241111,121600,15547025,2525,2525,2525,2525,2
|
|
20241111,121500,15541975,2505,2505,2505,2505,0
|
|
20241111,121400,15541975,2505,2505,2505,2505,0
|
|
20241111,121300,15541975,2505,2505,2505,2505,1
|
|
20241111,121200,15539470,2500,2510,2510,2500,300
|
|
20241111,121100,14787995,2525,2525,2525,2525,0
|
|
20241111,121000,14787995,2525,2525,2525,2525,0
|
|
20241111,120900,14787995,2525,2525,2525,2525,0
|
|
20241111,120800,14787995,2525,2525,2525,2525,2
|
|
20241111,120700,14782945,2510,2515,2515,2510,120
|
|
20241111,120600,14481585,2525,2525,2525,2525,0
|
|
20241111,120500,14481585,2525,2525,2525,2525,0
|
|
20241111,120400,14481585,2525,2525,2525,2525,0
|
|
20241111,120300,14481585,2525,2525,2525,2525,0
|
|
20241111,120200,14481585,2525,2525,2525,2525,0
|
|
20241111,120100,14481585,2525,2525,2525,2525,0
|
|
20241111,120000,14481585,2525,2525,2525,2525,0
|
|
20241111,115900,14481585,2525,2525,2525,2525,2
|
|
20241111,115800,14476535,2520,2520,2520,2520,0
|
|
20241111,115700,14476535,2520,2520,2520,2520,0
|
|
20241111,115600,14476535,2520,2520,2520,2520,0
|
|
20241111,115500,14476535,2520,2520,2520,2520,0
|
|
20241111,115400,14476535,2520,2520,2520,2520,0
|
|
20241111,115300,14476535,2520,2520,2520,2520,0
|
|
20241111,115200,14476535,2520,2520,2520,2520,0
|
|
20241111,115100,14476535,2520,2520,2520,2520,0
|
|
20241111,115000,14476535,2520,2520,2520,2520,0
|
|
20241111,114900,14476535,2520,2520,2520,2520,0
|
|
20241111,114800,14476535,2520,2520,2520,2520,0
|
|
20241111,114700,14476535,2520,2520,2520,2520,0
|
|
20241111,114600,14476535,2520,2520,2520,2520,0
|
|
20241111,114500,14476535,2520,2520,2520,2520,0
|
|
20241111,114400,14476535,2520,2520,2520,2520,0
|
|
20241111,114300,14476535,2520,2520,2520,2520,0
|
|
20241111,114200,14476535,2520,2520,2520,2520,0
|
|
20241111,114100,14476535,2520,2520,2520,2520,0
|
|
20241111,114000,14476535,2520,2520,2520,2520,22
|
|
20241111,113900,14421095,2525,2525,2525,2525,0
|
|
20241111,113800,14421095,2525,2525,2525,2525,2
|
|
20241111,113700,14416045,2525,2525,2525,2525,0
|
|
20241111,113600,14416045,2525,2525,2525,2525,0
|
|
20241111,113500,14416045,2525,2525,2525,2525,0
|
|
20241111,113400,14416045,2525,2525,2525,2525,0
|
|
20241111,113300,14416045,2525,2525,2525,2525,0
|
|
20241111,113200,14416045,2525,2525,2525,2525,58
|
|
20241111,113100,14269595,2530,2530,2530,2530,2
|
|
20241111,113000,14264535,2530,2530,2530,2530,0
|
|
20241111,112900,14264535,2530,2530,2530,2530,0
|
|
20241111,112800,14264535,2530,2530,2530,2530,0
|
|
20241111,112700,14264535,2530,2530,2530,2530,0
|
|
20241111,112600,14264535,2530,2530,2530,2530,0
|
|
20241111,112500,14264535,2530,2530,2530,2530,8
|
|
20241111,112400,14244295,2530,2530,2530,2530,0
|
|
20241111,112300,14244295,2530,2530,2530,2530,0
|
|
20241111,112200,14244295,2530,2530,2530,2530,0
|
|
20241111,112100,14244295,2530,2530,2530,2530,0
|
|
20241111,112000,14244295,2530,2530,2530,2530,2
|
|
20241111,111900,14239235,2530,2530,2530,2530,0
|
|
20241111,111800,14239235,2530,2530,2530,2530,0
|
|
20241111,111700,14239235,2530,2530,2530,2530,0
|
|
20241111,111600,14239235,2530,2530,2530,2530,0
|
|
20241111,111500,14239235,2530,2530,2530,2530,0
|
|
20241111,111400,14239235,2530,2530,2530,2530,99
|
|
20241111,111300,13988765,2525,2520,2525,2520,42
|
|
20241111,111200,13882885,2525,2525,2525,2525,0
|
|
20241111,111100,13882885,2525,2525,2525,2525,0
|
|
20241111,111000,13882885,2525,2525,2525,2525,0
|
|
20241111,110900,13882885,2525,2525,2525,2525,0
|
|
20241111,110800,13882885,2525,2525,2525,2525,0
|
|
20241111,110700,13882885,2525,2525,2525,2525,0
|
|
20241111,110600,13882885,2525,2525,2525,2525,0
|
|
20241111,110500,13882885,2525,2525,2525,2525,0
|
|
20241111,110400,13882885,2525,2525,2525,2525,0
|
|
20241111,110300,13882885,2525,2525,2525,2525,0
|
|
20241111,110200,13882885,2525,2525,2525,2525,0
|
|
20241111,110100,13882885,2525,2525,2525,2525,0
|
|
20241111,110000,13882885,2525,2525,2525,2525,0
|
|
20241111,105900,13882885,2525,2525,2525,2525,2
|
|
20241111,105800,13877835,2520,2520,2520,2520,0
|
|
20241111,105700,13877835,2520,2520,2520,2520,0
|
|
20241111,105600,13877835,2520,2520,2520,2520,0
|
|
20241111,105500,13877835,2520,2520,2520,2520,0
|
|
20241111,105400,13877835,2520,2520,2520,2520,0
|
|
20241111,105300,13877835,2520,2520,2520,2520,0
|
|
20241111,105200,13877835,2520,2520,2520,2520,0
|
|
20241111,105100,13877835,2520,2520,2520,2520,1
|
|
20241111,105000,13875315,2515,2515,2515,2515,0
|
|
20241111,104900,13875315,2515,2515,2515,2515,0
|
|
20241111,104800,13875315,2515,2515,2515,2515,0
|
|
20241111,104700,13875315,2515,2515,2515,2515,0
|
|
20241111,104600,13875315,2515,2515,2515,2515,0
|
|
20241111,104500,13875315,2515,2515,2515,2515,2
|
|
20241111,104400,13870285,2515,2515,2515,2515,0
|
|
20241111,104300,13870285,2515,2515,2515,2515,0
|
|
20241111,104200,13870285,2515,2515,2515,2515,0
|
|
20241111,104100,13870285,2515,2515,2515,2515,0
|
|
20241111,104000,13870285,2515,2515,2515,2515,0
|
|
20241111,103900,13870285,2515,2515,2515,2515,0
|
|
20241111,103800,13870285,2515,2515,2515,2515,0
|
|
20241111,103700,13870285,2515,2515,2515,2515,0
|
|
20241111,103600,13870285,2515,2515,2515,2515,2
|
|
20241111,103500,13865255,2510,2510,2510,2510,0
|
|
20241111,103400,13865255,2510,2510,2510,2510,0
|
|
20241111,103300,13865255,2510,2510,2510,2510,0
|
|
20241111,103200,13865255,2510,2510,2510,2510,0
|
|
20241111,103100,13865255,2510,2510,2510,2510,0
|
|
20241111,103000,13865255,2510,2510,2510,2510,0
|
|
20241111,102900,13865255,2510,2510,2510,2510,13
|
|
20241111,102800,13832625,2515,2515,2515,2515,0
|
|
20241111,102700,13832625,2515,2515,2515,2515,0
|
|
20241111,102600,13832625,2515,2515,2515,2515,0
|
|
20241111,102500,13832625,2515,2515,2515,2515,0
|
|
20241111,102400,13832625,2515,2515,2515,2515,0
|
|
20241111,102300,13832625,2515,2515,2515,2515,0
|
|
20241111,102200,13832625,2515,2515,2515,2515,0
|
|
20241111,102100,13832625,2515,2515,2515,2515,0
|
|
20241111,102000,13832625,2515,2515,2515,2515,0
|
|
20241111,101900,13832625,2515,2515,2515,2515,0
|
|
20241111,101800,13832625,2515,2515,2515,2515,0
|
|
20241111,101700,13832625,2515,2515,2515,2515,0
|
|
20241111,101600,13832625,2515,2515,2515,2515,0
|
|
20241111,101500,13832625,2515,2515,2515,2515,0
|
|
20241111,101400,13832625,2515,2515,2515,2515,0
|
|
20241111,101300,13832625,2515,2515,2515,2515,0
|
|
20241111,101200,13832625,2515,2515,2515,2515,0
|
|
20241111,101100,13832625,2515,2515,2515,2515,0
|
|
20241111,101000,13832625,2515,2515,2515,2515,8
|
|
20241111,100900,13812505,2515,2515,2515,2515,2
|
|
20241111,100800,13807475,2505,2505,2505,2505,0
|
|
20241111,100700,13807475,2505,2505,2505,2505,0
|
|
20241111,100600,13807475,2505,2505,2505,2505,0
|
|
20241111,100500,13807475,2505,2505,2505,2505,55
|
|
20241111,100400,13669700,2505,2505,2505,2505,0
|
|
20241111,100300,13669700,2505,2505,2505,2505,2
|
|
20241111,100200,13664690,2500,2500,2500,2500,0
|
|
20241111,100100,13664690,2500,2500,2500,2500,0
|
|
20241111,100000,13664690,2500,2500,2500,2500,0
|
|
20241111,095900,13664690,2500,2500,2500,2500,0
|
|
20241111,095800,13664690,2500,2500,2500,2500,0
|
|
20241111,095700,13664690,2500,2500,2500,2500,0
|
|
20241111,095600,13664690,2500,2505,2505,2500,1500
|
|
20241111,095500,9914680,2525,2525,2525,2525,0
|
|
20241111,095400,9914680,2525,2525,2525,2525,0
|
|
20241111,095300,9914680,2525,2525,2525,2525,0
|
|
20241111,095200,9914680,2525,2525,2525,2525,0
|
|
20241111,095100,9914680,2525,2525,2525,2525,0
|
|
20241111,095000,9914680,2525,2505,2525,2505,3
|
|
20241111,094900,9907125,2525,2510,2525,2510,82
|
|
20241111,094800,9701290,2505,2505,2505,2505,0
|
|
20241111,094700,9701290,2505,2505,2505,2505,0
|
|
20241111,094600,9701290,2505,2505,2505,2500,1201
|
|
20241111,094500,6697815,2510,2510,2510,2510,0
|
|
20241111,094400,6697815,2510,2520,2520,2510,38
|
|
20241111,094300,6602385,2530,2530,2530,2530,2
|
|
20241111,094200,6597325,2520,2520,2520,2520,0
|
|
20241111,094100,6597325,2520,2520,2520,2520,1105
|
|
20241111,094000,3812725,2540,2540,2540,2540,0
|
|
20241111,093900,3812725,2540,2540,2540,2540,0
|
|
20241111,093800,3812725,2540,2540,2540,2540,2
|
|
20241111,093700,3807645,2525,2525,2525,2525,4
|
|
20241111,093600,3797545,2540,2540,2540,2540,0
|
|
20241111,093500,3797545,2540,2525,2540,2505,1086
|
|
20241111,093400,1073375,2550,2550,2550,2550,0
|
|
20241111,093300,1073375,2550,2550,2550,2550,0
|
|
20241111,093200,1073375,2550,2550,2550,2550,0
|
|
20241111,093100,1073375,2550,2550,2550,2550,0
|
|
20241111,093000,1073375,2550,2550,2550,2550,0
|
|
20241111,092900,1073375,2550,2550,2550,2550,0
|
|
20241111,092800,1073375,2550,2550,2550,2550,0
|
|
20241111,092700,1073375,2550,2550,2550,2550,0
|
|
20241111,092600,1073375,2550,2550,2550,2550,0
|
|
20241111,092500,1073375,2550,2550,2550,2550,0
|
|
20241111,092400,1073375,2550,2550,2550,2550,2
|
|
20241111,092300,1068275,2550,2550,2550,2550,0
|
|
20241111,092200,1068275,2550,2550,2550,2550,0
|
|
20241111,092100,1068275,2550,2550,2550,2550,0
|
|
20241111,092000,1068275,2550,2550,2550,2550,0
|
|
20241111,091900,1068275,2550,2550,2550,2550,0
|
|
20241111,091800,1068275,2550,2550,2550,2550,50
|
|
20241111,091700,940775,2550,2550,2550,2550,0
|
|
20241111,091600,940775,2550,2550,2550,2550,0
|
|
20241111,091500,940775,2550,2550,2550,2550,0
|
|
20241111,091400,940775,2550,2550,2550,2550,0
|
|
20241111,091300,940775,2550,2550,2550,2550,0
|
|
20241111,091200,940775,2550,2550,2550,2550,0
|
|
20241111,091100,940775,2550,2550,2550,2550,0
|
|
20241111,091000,940775,2550,2550,2550,2550,0
|
|
20241111,090900,940775,2550,2550,2550,2550,0
|
|
20241111,090800,940775,2550,2550,2550,2550,0
|
|
20241111,090700,940775,2550,2550,2550,2550,0
|
|
20241111,090600,940775,2550,2550,2550,2550,217
|
|
20241111,090500,387425,2555,2570,2570,2555,50
|
|
20241111,090400,259525,2565,2570,2570,2565,93
|
|
20241111,090300,20520,2565,2565,2565,2565,0
|
|
20241111,090200,20520,2565,2565,2565,2565,0
|
|
20241111,090100,20520,2565,2565,2565,2565,0
|
|
20241111,090000,20520,2565,2565,2565,2565,8
|