655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195200,248310945,2025,2025,2025,2025,1006
|
|
20241111,195100,248310945,2025,2025,2025,2025,0
|
|
20241111,195000,248310945,2025,2025,2025,2025,0
|
|
20241111,194900,248310945,2025,2025,2025,2025,0
|
|
20241111,194800,248310945,2025,2025,2025,2025,0
|
|
20241111,194700,248310945,2025,2025,2025,2025,0
|
|
20241111,194600,248310945,2025,2025,2025,2025,0
|
|
20241111,194500,248310945,2025,2025,2025,2025,0
|
|
20241111,194400,248310945,2025,2025,2025,2025,0
|
|
20241111,194300,248310945,2025,2025,2025,2025,0
|
|
20241111,194200,248310945,2025,2025,2025,2025,0
|
|
20241111,194100,248310945,2025,2025,2025,2025,0
|
|
20241111,194000,248310945,2025,2025,2025,2025,0
|
|
20241111,193900,248310945,2025,2025,2025,2025,0
|
|
20241111,193800,248310945,2025,2025,2025,2025,0
|
|
20241111,193700,248310945,2025,2025,2025,2025,0
|
|
20241111,193600,248310945,2025,2025,2025,2025,0
|
|
20241111,193500,248310945,2025,2025,2025,2025,0
|
|
20241111,193400,248310945,2025,2025,2025,2025,0
|
|
20241111,193300,248310945,2025,2025,2025,2025,0
|
|
20241111,193200,248310945,2025,2025,2025,2025,0
|
|
20241111,193100,248310945,2025,2025,2025,2025,0
|
|
20241111,193000,248310945,2025,2025,2025,2025,0
|
|
20241111,192900,248310945,2025,2025,2025,2025,0
|
|
20241111,192800,248310945,2025,2025,2025,2025,0
|
|
20241111,192700,248310945,2025,2025,2025,2025,0
|
|
20241111,192600,248310945,2025,2025,2025,2025,0
|
|
20241111,192500,248310945,2025,2025,2025,2025,0
|
|
20241111,192400,248310945,2025,2025,2025,2025,0
|
|
20241111,192300,248310945,2025,2025,2025,2025,0
|
|
20241111,192200,248310945,2025,2025,2025,2025,1006
|
|
20241111,192100,248310945,2025,2025,2025,2025,0
|
|
20241111,192000,248310945,2025,2025,2025,2025,0
|
|
20241111,191900,248310945,2025,2025,2025,2025,0
|
|
20241111,191800,248310945,2025,2025,2025,2025,0
|
|
20241111,191700,248310945,2025,2025,2025,2025,0
|
|
20241111,191600,248310945,2025,2025,2025,2025,0
|
|
20241111,191500,248310945,2025,2025,2025,2025,0
|
|
20241111,191400,248310945,2025,2025,2025,2025,0
|
|
20241111,191300,248310945,2025,2025,2025,2025,0
|
|
20241111,191200,248310945,2025,2025,2025,2025,0
|
|
20241111,191100,248310945,2025,2025,2025,2025,0
|
|
20241111,191000,248310945,2025,2025,2025,2025,0
|
|
20241111,190900,248310945,2025,2025,2025,2025,0
|
|
20241111,190800,248310945,2025,2025,2025,2025,0
|
|
20241111,190700,248310945,2025,2025,2025,2025,0
|
|
20241111,190600,248310945,2025,2025,2025,2025,0
|
|
20241111,190500,248310945,2025,2025,2025,2025,0
|
|
20241111,190400,248310945,2025,2025,2025,2025,0
|
|
20241111,190300,248310945,2025,2025,2025,2025,0
|
|
20241111,190200,248310945,2025,2025,2025,2025,0
|
|
20241111,190100,248310945,2025,2025,2025,2025,0
|
|
20241111,190000,248310945,2025,2025,2025,2025,0
|
|
20241111,185900,248310945,2025,2025,2025,2025,0
|
|
20241111,185800,248310945,2025,2025,2025,2025,0
|
|
20241111,185700,248310945,2025,2025,2025,2025,0
|
|
20241111,185600,248310945,2025,2025,2025,2025,0
|
|
20241111,185500,248310945,2025,2025,2025,2025,0
|
|
20241111,185400,248310945,2025,2025,2025,2025,0
|
|
20241111,185300,248310945,2025,2025,2025,2025,0
|
|
20241111,185200,248310945,2025,2025,2025,2025,1006
|
|
20241111,185100,248310945,2025,2025,2025,2025,0
|
|
20241111,185000,248310945,2025,2025,2025,2025,0
|
|
20241111,184900,248310945,2025,2025,2025,2025,0
|
|
20241111,184800,248310945,2025,2025,2025,2025,0
|
|
20241111,184700,248310945,2025,2025,2025,2025,0
|
|
20241111,184600,248310945,2025,2025,2025,2025,0
|
|
20241111,184500,248310945,2025,2025,2025,2025,0
|
|
20241111,184400,248310945,2025,2025,2025,2025,0
|
|
20241111,184300,248310945,2025,2025,2025,2025,0
|
|
20241111,184200,248310945,2025,2025,2025,2025,0
|
|
20241111,184100,248310945,2025,2025,2025,2025,0
|
|
20241111,184000,248310945,2025,2025,2025,2025,0
|
|
20241111,183900,248310945,2025,2025,2025,2025,0
|
|
20241111,183800,248310945,2025,2025,2025,2025,0
|
|
20241111,183700,248310945,2025,2025,2025,2025,0
|
|
20241111,183600,248310945,2025,2025,2025,2025,0
|
|
20241111,183500,248310945,2025,2025,2025,2025,0
|
|
20241111,183400,248310945,2025,2025,2025,2025,0
|
|
20241111,183300,248310945,2025,2025,2025,2025,0
|
|
20241111,183200,248310945,2025,2025,2025,2025,0
|
|
20241111,183100,248310945,2025,2025,2025,2025,0
|
|
20241111,183000,248310945,2025,2025,2025,2025,0
|
|
20241111,182900,248310945,2025,2025,2025,2025,0
|
|
20241111,182800,248310945,2025,2025,2025,2025,0
|
|
20241111,182700,248310945,2025,2025,2025,2025,0
|
|
20241111,182600,248310945,2025,2025,2025,2025,0
|
|
20241111,182500,248310945,2025,2025,2025,2025,0
|
|
20241111,182400,248310945,2025,2025,2025,2025,0
|
|
20241111,182300,248310945,2025,2025,2025,2025,0
|
|
20241111,182200,248310945,2025,2025,2025,2025,1006
|
|
20241111,182100,248310945,2025,2025,2025,2025,0
|
|
20241111,182000,248310945,2025,2025,2025,2025,0
|
|
20241111,181900,248310945,2025,2025,2025,2025,0
|
|
20241111,181800,248310945,2025,2025,2025,2025,0
|
|
20241111,181700,248310945,2025,2025,2025,2025,0
|
|
20241111,181600,248310945,2025,2025,2025,2025,0
|
|
20241111,181500,248310945,2025,2025,2025,2025,0
|
|
20241111,181400,248310945,2025,2025,2025,2025,0
|
|
20241111,181300,248310945,2025,2025,2025,2025,0
|
|
20241111,181200,248310945,2025,2025,2025,2025,0
|
|
20241111,181100,248310945,2025,2025,2025,2025,0
|
|
20241111,181000,248310945,2025,2025,2025,2025,0
|
|
20241111,180900,248310945,2025,2025,2025,2025,0
|
|
20241111,180800,248310945,2025,2025,2025,2025,0
|
|
20241111,180700,248310945,2025,2025,2025,2025,0
|
|
20241111,180600,248310945,2025,2025,2025,2025,0
|
|
20241111,180500,248310945,2025,2025,2025,2025,0
|
|
20241111,180400,248310945,2025,2025,2025,2025,0
|
|
20241111,180300,248310945,2025,2025,2025,2025,0
|
|
20241111,180200,248310945,2025,2025,2025,2025,0
|
|
20241111,180100,248310945,2025,2025,2025,2025,0
|
|
20241111,180000,248310945,2025,2025,2025,2025,0
|
|
20241111,175900,248310945,2025,2025,2025,2025,0
|
|
20241111,175800,248310945,2025,2025,2025,2025,0
|
|
20241111,175700,248310945,2025,2025,2025,2025,0
|
|
20241111,175600,248310945,2025,2025,2025,2025,0
|
|
20241111,175500,248310945,2025,2025,2025,2025,0
|
|
20241111,175400,248310945,2025,2025,2025,2025,0
|
|
20241111,175300,248310945,2025,2025,2025,2025,0
|
|
20241111,175200,248310945,2025,2025,2025,2025,1006
|
|
20241111,175100,248310945,2025,2025,2025,2025,0
|
|
20241111,175000,248310945,2025,2025,2025,2025,0
|
|
20241111,174900,248310945,2025,2025,2025,2025,0
|
|
20241111,174800,248310945,2025,2025,2025,2025,0
|
|
20241111,174700,248310945,2025,2025,2025,2025,0
|
|
20241111,174600,248310945,2025,2025,2025,2025,0
|
|
20241111,174500,248310945,2025,2025,2025,2025,0
|
|
20241111,174400,248310945,2025,2025,2025,2025,0
|
|
20241111,174300,248310945,2025,2025,2025,2025,0
|
|
20241111,174200,248310945,2025,2025,2025,2025,0
|
|
20241111,174100,248310945,2025,2025,2025,2025,0
|
|
20241111,174000,248310945,2025,2025,2025,2025,0
|
|
20241111,173900,248310945,2025,2025,2025,2025,0
|
|
20241111,173800,248310945,2025,2025,2025,2025,0
|
|
20241111,173700,248310945,2025,2025,2025,2025,0
|
|
20241111,173600,248310945,2025,2025,2025,2025,0
|
|
20241111,173500,248310945,2025,2025,2025,2025,0
|
|
20241111,173400,248310945,2025,2025,2025,2025,0
|
|
20241111,173300,248310945,2025,2025,2025,2025,0
|
|
20241111,173200,248310945,2025,2025,2025,2025,0
|
|
20241111,173100,248310945,2025,2025,2025,2025,0
|
|
20241111,173000,248310945,2025,2025,2025,2025,0
|
|
20241111,172900,248310945,2025,2025,2025,2025,0
|
|
20241111,172800,248310945,2025,2025,2025,2025,0
|
|
20241111,172700,248310945,2025,2025,2025,2025,0
|
|
20241111,172600,248310945,2025,2025,2025,2025,0
|
|
20241111,172500,248310945,2025,2025,2025,2025,0
|
|
20241111,172400,248310945,2025,2025,2025,2025,0
|
|
20241111,172300,248310945,2025,2025,2025,2025,0
|
|
20241111,172200,248310945,2025,2025,2025,2025,1006
|
|
20241111,172100,248310945,2025,2025,2025,2025,0
|
|
20241111,172000,248310945,2025,2025,2025,2025,0
|
|
20241111,171900,248310945,2025,2025,2025,2025,0
|
|
20241111,171800,248310945,2025,2025,2025,2025,0
|
|
20241111,171700,248310945,2025,2025,2025,2025,0
|
|
20241111,171600,248310945,2025,2025,2025,2025,0
|
|
20241111,171500,248310945,2025,2025,2025,2025,0
|
|
20241111,171400,248310945,2025,2025,2025,2025,0
|
|
20241111,171300,248310945,2025,2025,2025,2025,0
|
|
20241111,171200,248310945,2025,2025,2025,2025,0
|
|
20241111,171100,248310945,2025,2025,2025,2025,0
|
|
20241111,171000,248310945,2025,2025,2025,2025,0
|
|
20241111,170900,248310945,2025,2025,2025,2025,0
|
|
20241111,170800,248310945,2025,2025,2025,2025,0
|
|
20241111,170700,248310945,2025,2025,2025,2025,0
|
|
20241111,170600,248310945,2025,2025,2025,2025,0
|
|
20241111,170500,248310945,2025,2025,2025,2025,0
|
|
20241111,170400,248310945,2025,2025,2025,2025,0
|
|
20241111,170300,248310945,2025,2025,2025,2025,0
|
|
20241111,170200,248310945,2025,2025,2025,2025,0
|
|
20241111,170100,248310945,2025,2025,2025,2025,0
|
|
20241111,170000,248310945,2025,2025,2025,2025,0
|
|
20241111,165900,248310945,2025,2025,2025,2025,0
|
|
20241111,165800,248310945,2025,2025,2025,2025,0
|
|
20241111,165700,248310945,2025,2025,2025,2025,0
|
|
20241111,165600,248310945,2025,2025,2025,2025,0
|
|
20241111,165500,248310945,2025,2025,2025,2025,0
|
|
20241111,165400,248310945,2025,2025,2025,2025,0
|
|
20241111,165300,248310945,2025,2025,2025,2025,0
|
|
20241111,165200,248310945,2025,2025,2025,2025,1006
|
|
20241111,165100,248310945,2025,2025,2025,2025,0
|
|
20241111,165000,248310945,2025,2025,2025,2025,0
|
|
20241111,164900,248310945,2025,2025,2025,2025,0
|
|
20241111,164800,248310945,2025,2025,2025,2025,0
|
|
20241111,164700,248310945,2025,2025,2025,2025,0
|
|
20241111,164600,248310945,2025,2025,2025,2025,0
|
|
20241111,164500,248310945,2025,2025,2025,2025,0
|
|
20241111,164400,248310945,2025,2025,2025,2025,0
|
|
20241111,164300,248310945,2025,2025,2025,2025,0
|
|
20241111,164200,248310945,2025,2025,2025,2025,0
|
|
20241111,164100,248310945,2025,2025,2025,2025,0
|
|
20241111,164000,248310945,2025,2025,2025,2025,0
|
|
20241111,163900,248310945,2025,2025,2025,2025,0
|
|
20241111,163800,248310945,2025,2025,2025,2025,0
|
|
20241111,163700,248310945,2025,2025,2025,2025,0
|
|
20241111,163600,248310945,2025,2025,2025,2025,0
|
|
20241111,163500,248310945,2025,2025,2025,2025,0
|
|
20241111,163400,248310945,2025,2025,2025,2025,0
|
|
20241111,163300,248310945,2025,2025,2025,2025,0
|
|
20241111,163200,248310945,2025,2025,2025,2025,0
|
|
20241111,163100,248310945,2025,2025,2025,2025,0
|
|
20241111,163000,248310945,2025,2025,2025,2025,0
|
|
20241111,162900,248310945,2025,2025,2025,2025,0
|
|
20241111,162800,248310945,2025,2025,2025,2025,0
|
|
20241111,162700,248310945,2025,2025,2025,2025,0
|
|
20241111,162600,248310945,2025,2025,2025,2025,0
|
|
20241111,162500,248310945,2025,2025,2025,2025,0
|
|
20241111,162400,248310945,2025,2025,2025,2025,0
|
|
20241111,162300,248310945,2025,2025,2025,2025,0
|
|
20241111,162200,248310945,2025,2025,2025,2025,1006
|
|
20241111,162100,248310945,2025,2025,2025,2025,0
|
|
20241111,162000,248310945,2025,2025,2025,2025,0
|
|
20241111,161900,248310945,2025,2025,2025,2025,0
|
|
20241111,161800,248310945,2025,2025,2025,2025,0
|
|
20241111,161700,248310945,2025,2025,2025,2025,0
|
|
20241111,161600,248310945,2025,2025,2025,2025,0
|
|
20241111,161500,248310945,2025,2025,2025,2025,0
|
|
20241111,161400,248310945,2025,2025,2025,2025,0
|
|
20241111,161300,248310945,2025,2025,2025,2025,0
|
|
20241111,161200,248310945,2025,2025,2025,2025,0
|
|
20241111,161100,248310945,2025,2025,2025,2025,0
|
|
20241111,161000,248310945,2025,2025,2025,2025,0
|
|
20241111,160900,248310945,2025,2025,2025,2025,0
|
|
20241111,160800,248310945,2025,2025,2025,2025,0
|
|
20241111,160700,248310945,2025,2025,2025,2025,0
|
|
20241111,160600,248310945,2025,2025,2025,2025,0
|
|
20241111,160500,248310945,2025,2025,2025,2025,0
|
|
20241111,160400,248310945,2025,2025,2025,2025,0
|
|
20241111,160300,248310945,2025,2025,2025,2025,0
|
|
20241111,160200,248310945,2025,2025,2025,2025,0
|
|
20241111,160100,248310945,2025,2025,2025,2025,0
|
|
20241111,160000,248310945,2025,2025,2025,2025,0
|
|
20241111,155900,248310945,2025,2025,2025,2025,0
|
|
20241111,155800,248310945,2025,2025,2025,2025,0
|
|
20241111,155700,248310945,2025,2025,2025,2025,0
|
|
20241111,155600,248310945,2025,2025,2025,2025,0
|
|
20241111,155500,248310945,2025,2025,2025,2025,0
|
|
20241111,155400,248310945,2025,2025,2025,2025,0
|
|
20241111,155300,248310945,2025,2025,2025,2025,0
|
|
20241111,155200,248310945,2025,2025,2025,2025,1006
|
|
20241111,155100,248310945,2025,2025,2025,2025,0
|
|
20241111,155000,248310945,2025,2025,2025,2025,0
|
|
20241111,154900,248310945,2025,2025,2025,2025,0
|
|
20241111,154800,248310945,2025,2025,2025,2025,0
|
|
20241111,154700,248310945,2025,2025,2025,2025,0
|
|
20241111,154600,248310945,2025,2025,2025,2025,0
|
|
20241111,154500,248310945,2025,2025,2025,2025,0
|
|
20241111,154400,248310945,2025,2025,2025,2025,0
|
|
20241111,154300,248310945,2025,2025,2025,2025,0
|
|
20241111,154200,248310945,2025,2025,2025,2025,0
|
|
20241111,154100,248310945,2025,2025,2025,2025,0
|
|
20241111,154000,248310945,2025,2025,2025,2025,0
|
|
20241111,153900,248310945,2025,2025,2025,2025,0
|
|
20241111,153800,248310945,2025,2025,2025,2025,0
|
|
20241111,153700,248310945,2025,2025,2025,2025,0
|
|
20241111,153600,248310945,2025,2025,2025,2025,0
|
|
20241111,153500,248310945,2025,2025,2025,2025,0
|
|
20241111,153400,248310945,2025,2025,2025,2025,0
|
|
20241111,153300,248310945,2025,2025,2025,2025,0
|
|
20241111,153200,248310945,2025,2025,2025,2025,0
|
|
20241111,153100,248310945,2025,2025,2025,2025,0
|
|
20241111,153000,248310945,2025,2025,2025,2025,1006
|
|
20241111,152900,246273795,2025,2025,2025,2025,0
|
|
20241111,152800,246273795,2025,2025,2025,2025,0
|
|
20241111,152700,246273795,2025,2025,2025,2025,0
|
|
20241111,152600,246273795,2025,2025,2025,2025,0
|
|
20241111,152500,246273795,2025,2025,2025,2025,0
|
|
20241111,152400,246273795,2025,2025,2025,2025,0
|
|
20241111,152300,246273795,2025,2025,2025,2025,0
|
|
20241111,152200,246273795,2025,2025,2025,2025,0
|
|
20241111,152100,246273795,2025,2025,2025,2025,0
|
|
20241111,152000,246273795,2025,2025,2025,2025,0
|
|
20241111,151900,246273795,2025,2025,2025,2020,119
|
|
20241111,151800,246033210,2020,2025,2025,2020,77
|
|
20241111,151700,245877665,2025,2025,2025,2025,1
|
|
20241111,151600,245875640,2025,2025,2025,2025,10
|
|
20241111,151500,245855390,2025,2025,2025,2025,0
|
|
20241111,151400,245855390,2025,2020,2025,2020,339
|
|
20241111,151300,245170605,2020,2020,2020,2020,701
|
|
20241111,151200,243754585,2020,2015,2020,2015,3
|
|
20241111,151100,243748535,2020,2020,2020,2020,0
|
|
20241111,151000,243748535,2020,2020,2020,2015,320
|
|
20241111,150900,243102225,2020,2020,2020,2020,1000
|
|
20241111,150800,241082225,2020,2020,2020,2020,2
|
|
20241111,150700,241078185,2020,2020,2020,2020,1
|
|
20241111,150600,241076165,2020,2020,2020,2020,0
|
|
20241111,150500,241076165,2020,2020,2020,2020,1
|
|
20241111,150400,241074145,2020,2020,2020,2020,0
|
|
20241111,150300,241074145,2020,2020,2020,2020,40
|
|
20241111,150200,240993345,2020,2020,2020,2020,107
|
|
20241111,150100,240777205,2025,2025,2025,2025,1
|
|
20241111,150000,240775180,2020,2020,2020,2020,0
|
|
20241111,145900,240775180,2020,2020,2020,2020,2
|
|
20241111,145800,240771140,2025,2025,2025,2025,0
|
|
20241111,145700,240771140,2025,2025,2025,2025,20
|
|
20241111,145600,240730640,2025,2025,2025,2025,1
|
|
20241111,145500,240728615,2015,2015,2015,2015,0
|
|
20241111,145400,240728615,2015,2015,2015,2015,500
|
|
20241111,145300,239721115,2020,2020,2020,2020,0
|
|
20241111,145200,239721115,2020,2020,2020,2020,300
|
|
20241111,145100,239115115,2020,2020,2020,2020,0
|
|
20241111,145000,239115115,2020,2020,2020,2020,0
|
|
20241111,144900,239115115,2020,2020,2020,2020,0
|
|
20241111,144800,239115115,2020,2020,2020,2020,400
|
|
20241111,144700,238307115,2025,2025,2025,2025,600
|
|
20241111,144600,237092115,2025,2030,2030,2025,101
|
|
20241111,144500,236887090,2030,2030,2030,2030,0
|
|
20241111,144400,236887090,2030,2030,2030,2030,0
|
|
20241111,144300,236887090,2030,2030,2030,2030,20
|
|
20241111,144200,236846490,2030,2030,2030,2030,0
|
|
20241111,144100,236846490,2030,2025,2030,2025,241
|
|
20241111,144000,236357765,2030,2030,2030,2030,0
|
|
20241111,143900,236357765,2030,2030,2030,2030,100
|
|
20241111,143800,236154765,2030,2030,2030,2030,0
|
|
20241111,143700,236154765,2030,2030,2030,2030,16
|
|
20241111,143600,236122285,2030,2030,2030,2030,964
|
|
20241111,143500,234165365,2025,2025,2025,2025,0
|
|
20241111,143400,234165365,2025,2025,2025,2025,0
|
|
20241111,143300,234165365,2025,2025,2025,2025,0
|
|
20241111,143200,234165365,2025,2025,2025,2025,0
|
|
20241111,143100,234165365,2025,2025,2025,2025,0
|
|
20241111,143000,234165365,2025,2025,2025,2025,0
|
|
20241111,142900,234165365,2025,2025,2025,2025,19
|
|
20241111,142800,234126890,2020,2020,2020,2020,0
|
|
20241111,142700,234126890,2020,2020,2020,2020,50
|
|
20241111,142600,234025890,2025,2025,2025,2025,200
|
|
20241111,142500,233620890,2025,2025,2025,2025,0
|
|
20241111,142400,233620890,2025,2025,2025,2025,1
|
|
20241111,142300,233618865,2025,2025,2025,2025,21
|
|
20241111,142200,233576340,2025,2025,2025,2025,0
|
|
20241111,142100,233576340,2025,2025,2025,2025,2
|
|
20241111,142000,233572290,2025,2025,2025,2025,10
|
|
20241111,141900,233552040,2025,2025,2025,2025,0
|
|
20241111,141800,233552040,2025,2025,2025,2025,0
|
|
20241111,141700,233552040,2025,2025,2025,2025,5
|
|
20241111,141600,233541915,2025,2025,2025,2025,9
|
|
20241111,141500,233523690,2025,2025,2025,2025,13
|
|
20241111,141400,233497365,2025,2025,2025,2025,81
|
|
20241111,141300,233333340,2015,2015,2015,2015,0
|
|
20241111,141200,233333340,2015,2015,2015,2015,48
|
|
20241111,141100,233236620,2025,2025,2025,2025,0
|
|
20241111,141000,233236620,2025,2025,2025,2025,55
|
|
20241111,140900,233125245,2015,2015,2015,2015,0
|
|
20241111,140800,233125245,2015,2015,2015,2015,174
|
|
20241111,140700,232774635,2015,2015,2015,2015,0
|
|
20241111,140600,232774635,2015,2015,2015,2015,0
|
|
20241111,140500,232774635,2015,2025,2025,2015,1759
|
|
20241111,140400,229221755,2025,2025,2025,2025,0
|
|
20241111,140300,229221755,2025,2025,2025,2025,66
|
|
20241111,140200,229088105,2030,2030,2030,2030,0
|
|
20241111,140100,229088105,2030,2030,2030,2030,2000
|
|
20241111,140000,225028105,2030,2030,2030,2030,0
|
|
20241111,135900,225028105,2030,2030,2030,2030,0
|
|
20241111,135800,225028105,2030,2030,2030,2030,0
|
|
20241111,135700,225028105,2030,2025,2030,2025,1000
|
|
20241111,135600,223002365,2020,2020,2020,2020,0
|
|
20241111,135500,223002365,2020,2020,2020,2020,0
|
|
20241111,135400,223002365,2020,2020,2020,2020,0
|
|
20241111,135300,223002365,2020,2020,2020,2020,0
|
|
20241111,135200,223002365,2020,2020,2020,2020,0
|
|
20241111,135100,223002365,2020,2020,2020,2020,0
|
|
20241111,135000,223002365,2020,2020,2020,2020,0
|
|
20241111,134900,223002365,2020,2020,2020,2020,2
|
|
20241111,134800,222998325,2020,2020,2020,2020,0
|
|
20241111,134700,222998325,2020,2025,2025,2020,209
|
|
20241111,134600,222576125,2025,2020,2025,2020,575
|
|
20241111,134500,221411800,2020,2020,2020,2020,10
|
|
20241111,134400,221391600,2015,2015,2015,2015,2613
|
|
20241111,134300,216126405,2020,2025,2025,2020,238
|
|
20241111,134200,215645620,2025,2025,2025,2025,0
|
|
20241111,134100,215645620,2025,2025,2025,2025,389
|
|
20241111,134000,214857895,2030,2030,2030,2030,0
|
|
20241111,133900,214857895,2030,2030,2030,2030,0
|
|
20241111,133800,214857895,2030,2030,2030,2030,0
|
|
20241111,133700,214857895,2030,2030,2030,2030,0
|
|
20241111,133600,214857895,2030,2030,2030,2030,0
|
|
20241111,133500,214857895,2030,2030,2030,2030,15
|
|
20241111,133400,214827445,2030,2030,2030,2030,0
|
|
20241111,133300,214827445,2030,2030,2030,2030,3
|
|
20241111,133200,214821355,2025,2025,2025,2025,0
|
|
20241111,133100,214821355,2025,2025,2025,2025,0
|
|
20241111,133000,214821355,2025,2025,2025,2025,75
|
|
20241111,132900,214669480,2030,2030,2030,2030,0
|
|
20241111,132800,214669480,2030,2030,2030,2030,0
|
|
20241111,132700,214669480,2030,2025,2030,2025,155
|
|
20241111,132600,214355355,2020,2020,2020,2020,0
|
|
20241111,132500,214355355,2020,2020,2020,2020,0
|
|
20241111,132400,214355355,2020,2030,2030,2020,364
|
|
20241111,132300,213616935,2025,2025,2025,2025,0
|
|
20241111,132200,213616935,2025,2025,2025,2025,1
|
|
20241111,132100,213614910,2025,2025,2025,2025,0
|
|
20241111,132000,213614910,2025,2025,2025,2025,2
|
|
20241111,131900,213610860,2020,2020,2020,2020,40
|
|
20241111,131800,213530060,2020,2020,2020,2020,0
|
|
20241111,131700,213530060,2020,2030,2030,2020,5509
|
|
20241111,131600,202401740,2030,2030,2030,2030,0
|
|
20241111,131500,202401740,2030,2030,2030,2030,0
|
|
20241111,131400,202401740,2030,2030,2030,2030,0
|
|
20241111,131300,202401740,2030,2025,2030,2025,116
|
|
20241111,131200,202166835,2025,2025,2025,2025,0
|
|
20241111,131100,202166835,2025,2025,2025,2025,50
|
|
20241111,131000,202065585,2025,2025,2025,2025,0
|
|
20241111,130900,202065585,2025,2025,2025,2025,48
|
|
20241111,130800,201968385,2025,2025,2025,2025,0
|
|
20241111,130700,201968385,2025,2030,2030,2025,3792
|
|
20241111,130600,194272715,2030,2030,2030,2030,0
|
|
20241111,130500,194272715,2030,2030,2030,2030,0
|
|
20241111,130400,194272715,2030,2030,2030,2030,0
|
|
20241111,130300,194272715,2030,2030,2030,2030,50
|
|
20241111,130200,194171215,2030,2030,2030,2030,0
|
|
20241111,130100,194171215,2030,2030,2030,2030,0
|
|
20241111,130000,194171215,2030,2030,2030,2030,0
|
|
20241111,125900,194171215,2030,2030,2030,2030,19
|
|
20241111,125800,194132645,2030,2030,2030,2030,100
|
|
20241111,125700,193929645,2025,2025,2025,2025,0
|
|
20241111,125600,193929645,2025,2025,2025,2025,0
|
|
20241111,125500,193929645,2025,2025,2025,2020,210
|
|
20241111,125400,193504445,2025,2025,2025,2025,83
|
|
20241111,125300,193336370,2025,2025,2025,2025,100
|
|
20241111,125200,193133870,2020,2020,2020,2020,0
|
|
20241111,125100,193133870,2020,2025,2025,2020,150
|
|
20241111,125000,192830620,2025,2030,2030,2025,1264
|
|
20241111,124900,190270895,2030,2030,2030,2030,0
|
|
20241111,124800,190270895,2030,2030,2030,2030,0
|
|
20241111,124700,190270895,2030,2030,2030,2030,100
|
|
20241111,124600,190067895,2030,2030,2030,2030,100
|
|
20241111,124500,189864895,2030,2035,2035,2030,117
|
|
20241111,124400,189627300,2035,2035,2035,2035,1
|
|
20241111,124300,189625265,2035,2035,2035,2035,5
|
|
20241111,124200,189615090,2030,2030,2030,2030,0
|
|
20241111,124100,189615090,2030,2030,2030,2030,0
|
|
20241111,124000,189615090,2030,2030,2030,2030,1
|
|
20241111,123900,189613060,2030,2030,2030,2030,1
|
|
20241111,123800,189611030,2030,2030,2030,2030,10
|
|
20241111,123700,189590730,2025,2025,2025,2025,426
|
|
20241111,123600,188728080,2030,2040,2040,2025,5630
|
|
20241111,123500,177287080,2040,2040,2040,2040,70
|
|
20241111,123400,177144280,2040,2040,2040,2040,3343
|
|
20241111,123300,170324560,2040,2050,2050,2040,944
|
|
20241111,123200,168394405,2050,2050,2050,2050,2
|
|
20241111,123100,168390305,2050,2050,2050,2045,12
|
|
20241111,123000,168365730,2050,2050,2050,2050,0
|
|
20241111,122900,168365730,2050,2050,2050,2050,0
|
|
20241111,122800,168365730,2050,2050,2050,2050,11
|
|
20241111,122700,168343180,2050,2050,2050,2050,20
|
|
20241111,122600,168302180,2050,2050,2050,2050,0
|
|
20241111,122500,168302180,2050,2050,2050,2050,0
|
|
20241111,122400,168302180,2050,2050,2050,2050,13
|
|
20241111,122300,168275530,2045,2045,2045,2045,0
|
|
20241111,122200,168275530,2045,2045,2045,2045,0
|
|
20241111,122100,168275530,2045,2045,2045,2045,0
|
|
20241111,122000,168275530,2045,2045,2045,2045,252
|
|
20241111,121900,167760190,2045,2045,2045,2045,0
|
|
20241111,121800,167760190,2045,2045,2045,2045,20
|
|
20241111,121700,167719290,2045,2045,2045,2045,0
|
|
20241111,121600,167719290,2045,2045,2045,2045,0
|
|
20241111,121500,167719290,2045,2045,2045,2045,0
|
|
20241111,121400,167719290,2045,2045,2045,2045,0
|
|
20241111,121300,167719290,2045,2045,2045,2045,0
|
|
20241111,121200,167719290,2045,2045,2045,2045,0
|
|
20241111,121100,167719290,2045,2045,2045,2045,499
|
|
20241111,121000,166698835,2045,2045,2045,2045,1000
|
|
20241111,120900,164653835,2050,2050,2050,2050,0
|
|
20241111,120800,164653835,2050,2050,2050,2050,0
|
|
20241111,120700,164653835,2050,2050,2050,2050,0
|
|
20241111,120600,164653835,2050,2050,2050,2050,0
|
|
20241111,120500,164653835,2050,2050,2050,2050,187
|
|
20241111,120400,164270485,2050,2050,2050,2050,0
|
|
20241111,120300,164270485,2050,2050,2050,2050,0
|
|
20241111,120200,164270485,2050,2050,2050,2050,0
|
|
20241111,120100,164270485,2050,2050,2050,2050,0
|
|
20241111,120000,164270485,2050,2050,2050,2050,0
|
|
20241111,115900,164270485,2050,2050,2050,2050,0
|
|
20241111,115800,164270485,2050,2050,2050,2050,0
|
|
20241111,115700,164270485,2050,2050,2050,2050,0
|
|
20241111,115600,164270485,2050,2050,2050,2050,50
|
|
20241111,115500,164167985,2050,2050,2050,2050,0
|
|
20241111,115400,164167985,2050,2050,2050,2050,0
|
|
20241111,115300,164167985,2050,2050,2050,2050,0
|
|
20241111,115200,164167985,2050,2050,2050,2050,363
|
|
20241111,115100,163423835,2045,2045,2045,2045,0
|
|
20241111,115000,163423835,2045,2045,2045,2045,0
|
|
20241111,114900,163423835,2045,2045,2045,2045,219
|
|
20241111,114800,162975980,2060,2060,2060,2060,0
|
|
20241111,114700,162975980,2060,2060,2060,2060,0
|
|
20241111,114600,162975980,2060,2060,2060,2060,0
|
|
20241111,114500,162975980,2060,2060,2060,2060,19
|
|
20241111,114400,162936840,2045,2045,2045,2045,0
|
|
20241111,114300,162936840,2045,2045,2045,2045,103
|
|
20241111,114200,162726205,2045,2045,2045,2045,70
|
|
20241111,114100,162583055,2045,2045,2045,2045,288
|
|
20241111,114000,161994095,2045,2045,2045,2045,1120
|
|
20241111,113900,159703695,2045,2045,2045,2045,0
|
|
20241111,113800,159703695,2045,2045,2045,2045,0
|
|
20241111,113700,159703695,2045,2045,2045,2045,107
|
|
20241111,113600,159484880,2045,2045,2045,2045,50
|
|
20241111,113500,159382630,2045,2045,2045,2045,0
|
|
20241111,113400,159382630,2045,2045,2045,2045,30
|
|
20241111,113300,159321280,2045,2045,2045,2045,240
|
|
20241111,113200,158830480,2050,2050,2050,2050,0
|
|
20241111,113100,158830480,2050,2050,2050,2050,20
|
|
20241111,113000,158789480,2055,2055,2055,2055,0
|
|
20241111,112900,158789480,2055,2055,2055,2055,1
|
|
20241111,112800,158787425,2045,2045,2045,2045,0
|
|
20241111,112700,158787425,2045,2045,2045,2045,1000
|
|
20241111,112600,156742425,2045,2045,2045,2045,0
|
|
20241111,112500,156742425,2045,2045,2045,2045,58
|
|
20241111,112400,156623815,2045,2045,2045,2045,10
|
|
20241111,112300,156603365,2050,2050,2050,2050,6
|
|
20241111,112200,156591065,2050,2050,2050,2050,0
|
|
20241111,112100,156591065,2050,2050,2050,2050,1
|
|
20241111,112000,156589015,2050,2050,2050,2050,200
|
|
20241111,111900,156179015,2050,2050,2050,2050,0
|
|
20241111,111800,156179015,2050,2050,2050,2050,0
|
|
20241111,111700,156179015,2050,2050,2050,2050,4
|
|
20241111,111600,156170815,2050,2050,2050,2050,11
|
|
20241111,111500,156148265,2040,2040,2040,2040,0
|
|
20241111,111400,156148265,2040,2050,2050,2040,14965
|
|
20241111,111300,125554900,2055,2055,2055,2055,0
|
|
20241111,111200,125554900,2055,2055,2055,2055,0
|
|
20241111,111100,125554900,2055,2055,2055,2055,100
|
|
20241111,111000,125349400,2055,2055,2055,2055,0
|
|
20241111,110900,125349400,2055,2055,2055,2055,30
|
|
20241111,110800,125287750,2050,2050,2050,2050,1452
|
|
20241111,110700,122311150,2045,2045,2045,2045,0
|
|
20241111,110600,122311150,2045,2045,2045,2045,1739
|
|
20241111,110500,118754895,2045,2045,2045,2045,0
|
|
20241111,110400,118754895,2045,2045,2045,2045,345
|
|
20241111,110300,118049370,2050,2050,2050,2050,70
|
|
20241111,110200,117905870,2050,2055,2055,2050,6283
|
|
20241111,110100,105009805,2060,2060,2060,2060,0
|
|
20241111,110000,105009805,2060,2060,2060,2060,1170
|
|
20241111,105900,102599605,2060,2060,2060,2060,0
|
|
20241111,105800,102599605,2060,2060,2060,2060,0
|
|
20241111,105700,102599605,2060,2060,2060,2060,59
|
|
20241111,105600,102478065,2060,2060,2060,2060,98
|
|
20241111,105500,102276185,2065,2065,2065,2065,0
|
|
20241111,105400,102276185,2065,2065,2065,2065,0
|
|
20241111,105300,102276185,2065,2065,2065,2065,0
|
|
20241111,105200,102276185,2065,2065,2065,2065,100
|
|
20241111,105100,102069685,2065,2065,2065,2065,0
|
|
20241111,105000,102069685,2065,2065,2065,2065,100
|
|
20241111,104900,101863185,2065,2065,2065,2065,100
|
|
20241111,104800,101656685,2065,2065,2065,2065,200
|
|
20241111,104700,101243685,2060,2060,2060,2060,111
|
|
20241111,104600,101015025,2060,2060,2060,2060,0
|
|
20241111,104500,101015025,2060,2060,2060,2060,0
|
|
20241111,104400,101015025,2060,2060,2060,2060,0
|
|
20241111,104300,101015025,2060,2060,2060,2060,106
|
|
20241111,104200,100796665,2060,2060,2060,2060,0
|
|
20241111,104100,100796665,2060,2060,2060,2060,0
|
|
20241111,104000,100796665,2060,2060,2060,2060,0
|
|
20241111,103900,100796665,2060,2060,2060,2060,35
|
|
20241111,103800,100724565,2065,2065,2065,2065,0
|
|
20241111,103700,100724565,2065,2065,2065,2065,0
|
|
20241111,103600,100724565,2065,2065,2065,2065,100
|
|
20241111,103500,100518065,2055,2055,2055,2055,0
|
|
20241111,103400,100518065,2055,2055,2055,2055,0
|
|
20241111,103300,100518065,2055,2055,2055,2055,2037
|
|
20241111,103200,96332030,2060,2060,2060,2060,0
|
|
20241111,103100,96332030,2060,2060,2060,2060,1482
|
|
20241111,103000,93279110,2060,2060,2060,2060,750
|
|
20241111,102900,91734110,2065,2065,2065,2065,0
|
|
20241111,102800,91734110,2065,2065,2065,2065,0
|
|
20241111,102700,91734110,2065,2065,2065,2065,605
|
|
20241111,102600,90484785,2065,2060,2065,2060,420
|
|
20241111,102500,89619085,2060,2060,2060,2060,0
|
|
20241111,102400,89619085,2060,2060,2060,2060,12
|
|
20241111,102300,89594365,2060,2065,2065,2060,1942
|
|
20241111,102200,85593820,2065,2065,2065,2065,0
|
|
20241111,102100,85593820,2065,2065,2065,2065,0
|
|
20241111,102000,85593820,2065,2060,2065,2060,121
|
|
20241111,101900,85344510,2065,2060,2065,2055,487
|
|
20241111,101800,84342380,2065,2065,2065,2065,1230
|
|
20241111,101700,81802430,2060,2060,2060,2060,0
|
|
20241111,101600,81802430,2060,2060,2060,2060,104
|
|
20241111,101500,81588190,2060,2065,2065,2060,106
|
|
20241111,101400,81369805,2060,2060,2060,2060,0
|
|
20241111,101300,81369805,2060,2060,2060,2060,4285
|
|
20241111,101200,72542705,2065,2065,2065,2065,0
|
|
20241111,101100,72542705,2065,2065,2065,2065,100
|
|
20241111,101000,72336205,2065,2065,2065,2065,50
|
|
20241111,100900,72232955,2065,2065,2065,2065,100
|
|
20241111,100800,72026455,2070,2070,2070,2070,1
|
|
20241111,100700,72024385,2065,2065,2065,2065,45
|
|
20241111,100600,71931460,2065,2065,2065,2065,300
|
|
20241111,100500,71311960,2065,2065,2065,2065,6
|
|
20241111,100400,71299570,2060,2060,2060,2060,48
|
|
20241111,100300,71200690,2065,2065,2065,2065,0
|
|
20241111,100200,71200690,2065,2065,2065,2065,0
|
|
20241111,100100,71200690,2065,2065,2065,2065,998
|
|
20241111,100000,69139820,2065,2065,2065,2065,0
|
|
20241111,095900,69139820,2065,2065,2065,2065,0
|
|
20241111,095800,69139820,2065,2065,2065,2065,0
|
|
20241111,095700,69139820,2065,2065,2065,2065,0
|
|
20241111,095600,69139820,2065,2065,2065,2065,2
|
|
20241111,095500,69135690,2065,2065,2065,2065,0
|
|
20241111,095400,69135690,2065,2065,2065,2065,125
|
|
20241111,095300,68877565,2070,2065,2070,2065,10
|
|
20241111,095200,68856890,2060,2060,2060,2060,22
|
|
20241111,095100,68811570,2065,2065,2065,2065,0
|
|
20241111,095000,68811570,2065,2065,2065,2065,1346
|
|
20241111,094900,66032080,2065,2065,2065,2065,2
|
|
20241111,094800,66027950,2065,2065,2065,2065,12
|
|
20241111,094700,66003170,2065,2065,2065,2065,205
|
|
20241111,094600,65579845,2065,2065,2065,2065,50
|
|
20241111,094500,65476595,2065,2065,2065,2065,100
|
|
20241111,094400,65270095,2060,2060,2060,2060,652
|
|
20241111,094300,63926975,2060,2060,2060,2060,105
|
|
20241111,094200,63710675,2055,2055,2055,2055,0
|
|
20241111,094100,63710675,2055,2060,2060,2055,150
|
|
20241111,094000,63401895,2055,2055,2055,2055,0
|
|
20241111,093900,63401895,2055,2055,2055,2055,34
|
|
20241111,093800,63332025,2065,2065,2065,2065,0
|
|
20241111,093700,63332025,2065,2055,2065,2055,158
|
|
20241111,093600,63007325,2060,2065,2065,2055,2299
|
|
20241111,093500,58274155,2070,2070,2070,2070,1
|
|
20241111,093400,58272085,2060,2060,2060,2060,0
|
|
20241111,093300,58272085,2060,2060,2060,2060,0
|
|
20241111,093200,58272085,2060,2075,2075,2060,5881
|
|
20241111,093100,46113790,2075,2080,2080,2075,292
|
|
20241111,093000,45507390,2080,2080,2080,2080,204
|
|
20241111,092900,45083070,2080,2080,2080,2080,1
|
|
20241111,092800,45080990,2070,2080,2080,2070,205
|
|
20241111,092700,44656120,2075,2075,2080,2075,505
|
|
20241111,092600,43608230,2075,2075,2075,2075,2
|
|
20241111,092500,43604080,2075,2085,2085,2075,5422
|
|
20241111,092400,32333080,2085,2085,2085,2085,855
|
|
20241111,092300,30550405,2095,2090,2095,2090,6
|
|
20241111,092200,30537840,2085,2085,2085,2085,150
|
|
20241111,092100,30225090,2080,2080,2080,2080,0
|
|
20241111,092000,30225090,2080,2080,2080,2080,0
|
|
20241111,091900,30225090,2080,2080,2080,2080,463
|
|
20241111,091800,29262050,2080,2080,2080,2080,172
|
|
20241111,091700,28904290,2080,2090,2095,2080,5302
|
|
20241111,091600,17846350,2090,2090,2090,2090,114
|
|
20241111,091500,17608090,2090,2090,2090,2090,22
|
|
20241111,091400,17562110,2090,2090,2090,2090,60
|
|
20241111,091300,17436710,2100,2100,2100,2100,100
|
|
20241111,091200,17226710,2090,2090,2090,2090,0
|
|
20241111,091100,17226710,2090,2090,2090,2090,0
|
|
20241111,091000,17226710,2090,2090,2090,2090,0
|
|
20241111,090900,17226710,2090,2095,2105,2090,146
|
|
20241111,090800,16921490,2085,2085,2085,2085,0
|
|
20241111,090700,16921490,2085,2085,2085,2085,0
|
|
20241111,090600,16921490,2085,2085,2085,2085,1200
|
|
20241111,090500,14419490,2085,2085,2085,2085,0
|
|
20241111,090400,14419490,2085,2090,2095,2085,1984
|
|
20241111,090300,10274015,2085,2095,2095,2085,392
|
|
20241111,090200,9452880,2100,2115,2115,2100,4088
|
|
20241111,090100,824850,2115,2115,2115,2115,0
|
|
20241111,090000,824850,2115,2115,2115,2115,390
|