677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201400,141651350,3250,3250,3250,3250,776
|
|
20241111,201300,141651350,3250,3250,3250,3250,0
|
|
20241111,201200,141651350,3250,3250,3250,3250,0
|
|
20241111,201100,141651350,3250,3250,3250,3250,0
|
|
20241111,201000,141651350,3250,3250,3250,3250,0
|
|
20241111,200900,141651350,3250,3250,3250,3250,0
|
|
20241111,200800,141651350,3250,3250,3250,3250,0
|
|
20241111,200700,141651350,3250,3250,3250,3250,0
|
|
20241111,200600,141651350,3250,3250,3250,3250,0
|
|
20241111,200500,141651350,3250,3250,3250,3250,0
|
|
20241111,200400,141651350,3250,3250,3250,3250,0
|
|
20241111,200300,141651350,3250,3250,3250,3250,0
|
|
20241111,200200,141651350,3250,3250,3250,3250,0
|
|
20241111,200100,141651350,3250,3250,3250,3250,0
|
|
20241111,200000,141651350,3250,3250,3250,3250,0
|
|
20241111,195900,141651350,3250,3250,3250,3250,0
|
|
20241111,195800,141651350,3250,3250,3250,3250,0
|
|
20241111,195700,141651350,3250,3250,3250,3250,0
|
|
20241111,195600,141651350,3250,3250,3250,3250,0
|
|
20241111,195500,141651350,3250,3250,3250,3250,0
|
|
20241111,195400,141651350,3250,3250,3250,3250,0
|
|
20241111,195300,141651350,3250,3250,3250,3250,0
|
|
20241111,195200,141651350,3250,3250,3250,3250,0
|
|
20241111,195100,141651350,3250,3250,3250,3250,0
|
|
20241111,195000,141651350,3250,3250,3250,3250,0
|
|
20241111,194900,141651350,3250,3250,3250,3250,0
|
|
20241111,194800,141651350,3250,3250,3250,3250,0
|
|
20241111,194700,141651350,3250,3250,3250,3250,0
|
|
20241111,194600,141651350,3250,3250,3250,3250,0
|
|
20241111,194500,141651350,3250,3250,3250,3250,0
|
|
20241111,194400,141651350,3250,3250,3250,3250,776
|
|
20241111,194300,141651350,3250,3250,3250,3250,0
|
|
20241111,194200,141651350,3250,3250,3250,3250,0
|
|
20241111,194100,141651350,3250,3250,3250,3250,0
|
|
20241111,194000,141651350,3250,3250,3250,3250,0
|
|
20241111,193900,141651350,3250,3250,3250,3250,0
|
|
20241111,193800,141651350,3250,3250,3250,3250,0
|
|
20241111,193700,141651350,3250,3250,3250,3250,0
|
|
20241111,193600,141651350,3250,3250,3250,3250,0
|
|
20241111,193500,141651350,3250,3250,3250,3250,0
|
|
20241111,193400,141651350,3250,3250,3250,3250,0
|
|
20241111,193300,141651350,3250,3250,3250,3250,0
|
|
20241111,193200,141651350,3250,3250,3250,3250,0
|
|
20241111,193100,141651350,3250,3250,3250,3250,0
|
|
20241111,193000,141651350,3250,3250,3250,3250,0
|
|
20241111,192900,141651350,3250,3250,3250,3250,0
|
|
20241111,192800,141651350,3250,3250,3250,3250,0
|
|
20241111,192700,141651350,3250,3250,3250,3250,0
|
|
20241111,192600,141651350,3250,3250,3250,3250,0
|
|
20241111,192500,141651350,3250,3250,3250,3250,0
|
|
20241111,192400,141651350,3250,3250,3250,3250,0
|
|
20241111,192300,141651350,3250,3250,3250,3250,0
|
|
20241111,192200,141651350,3250,3250,3250,3250,0
|
|
20241111,192100,141651350,3250,3250,3250,3250,0
|
|
20241111,192000,141651350,3250,3250,3250,3250,0
|
|
20241111,191900,141651350,3250,3250,3250,3250,0
|
|
20241111,191800,141651350,3250,3250,3250,3250,0
|
|
20241111,191700,141651350,3250,3250,3250,3250,0
|
|
20241111,191600,141651350,3250,3250,3250,3250,0
|
|
20241111,191500,141651350,3250,3250,3250,3250,0
|
|
20241111,191400,141651350,3250,3250,3250,3250,776
|
|
20241111,191300,141651350,3250,3250,3250,3250,0
|
|
20241111,191200,141651350,3250,3250,3250,3250,0
|
|
20241111,191100,141651350,3250,3250,3250,3250,0
|
|
20241111,191000,141651350,3250,3250,3250,3250,0
|
|
20241111,190900,141651350,3250,3250,3250,3250,0
|
|
20241111,190800,141651350,3250,3250,3250,3250,0
|
|
20241111,190700,141651350,3250,3250,3250,3250,0
|
|
20241111,190600,141651350,3250,3250,3250,3250,0
|
|
20241111,190500,141651350,3250,3250,3250,3250,0
|
|
20241111,190400,141651350,3250,3250,3250,3250,0
|
|
20241111,190300,141651350,3250,3250,3250,3250,0
|
|
20241111,190200,141651350,3250,3250,3250,3250,0
|
|
20241111,190100,141651350,3250,3250,3250,3250,0
|
|
20241111,190000,141651350,3250,3250,3250,3250,0
|
|
20241111,185900,141651350,3250,3250,3250,3250,0
|
|
20241111,185800,141651350,3250,3250,3250,3250,0
|
|
20241111,185700,141651350,3250,3250,3250,3250,0
|
|
20241111,185600,141651350,3250,3250,3250,3250,0
|
|
20241111,185500,141651350,3250,3250,3250,3250,0
|
|
20241111,185400,141651350,3250,3250,3250,3250,0
|
|
20241111,185300,141651350,3250,3250,3250,3250,0
|
|
20241111,185200,141651350,3250,3250,3250,3250,0
|
|
20241111,185100,141651350,3250,3250,3250,3250,0
|
|
20241111,185000,141651350,3250,3250,3250,3250,0
|
|
20241111,184900,141651350,3250,3250,3250,3250,0
|
|
20241111,184800,141651350,3250,3250,3250,3250,0
|
|
20241111,184700,141651350,3250,3250,3250,3250,0
|
|
20241111,184600,141651350,3250,3250,3250,3250,0
|
|
20241111,184500,141651350,3250,3250,3250,3250,0
|
|
20241111,184400,141651350,3250,3250,3250,3250,776
|
|
20241111,184300,141651350,3250,3250,3250,3250,0
|
|
20241111,184200,141651350,3250,3250,3250,3250,0
|
|
20241111,184100,141651350,3250,3250,3250,3250,0
|
|
20241111,184000,141651350,3250,3250,3250,3250,0
|
|
20241111,183900,141651350,3250,3250,3250,3250,0
|
|
20241111,183800,141651350,3250,3250,3250,3250,0
|
|
20241111,183700,141651350,3250,3250,3250,3250,0
|
|
20241111,183600,141651350,3250,3250,3250,3250,0
|
|
20241111,183500,141651350,3250,3250,3250,3250,0
|
|
20241111,183400,141651350,3250,3250,3250,3250,0
|
|
20241111,183300,141651350,3250,3250,3250,3250,0
|
|
20241111,183200,141651350,3250,3250,3250,3250,0
|
|
20241111,183100,141651350,3250,3250,3250,3250,0
|
|
20241111,183000,141651350,3250,3250,3250,3250,0
|
|
20241111,182900,141651350,3250,3250,3250,3250,0
|
|
20241111,182800,141651350,3250,3250,3250,3250,0
|
|
20241111,182700,141651350,3250,3250,3250,3250,0
|
|
20241111,182600,141651350,3250,3250,3250,3250,0
|
|
20241111,182500,141651350,3250,3250,3250,3250,0
|
|
20241111,182400,141651350,3250,3250,3250,3250,0
|
|
20241111,182300,141651350,3250,3250,3250,3250,0
|
|
20241111,182200,141651350,3250,3250,3250,3250,0
|
|
20241111,182100,141651350,3250,3250,3250,3250,0
|
|
20241111,182000,141651350,3250,3250,3250,3250,0
|
|
20241111,181900,141651350,3250,3250,3250,3250,0
|
|
20241111,181800,141651350,3250,3250,3250,3250,0
|
|
20241111,181700,141651350,3250,3250,3250,3250,0
|
|
20241111,181600,141651350,3250,3250,3250,3250,0
|
|
20241111,181500,141651350,3250,3250,3250,3250,0
|
|
20241111,181400,141651350,3250,3250,3250,3250,776
|
|
20241111,181300,141651350,3250,3250,3250,3250,0
|
|
20241111,181200,141651350,3250,3250,3250,3250,0
|
|
20241111,181100,141651350,3250,3250,3250,3250,0
|
|
20241111,181000,141651350,3250,3250,3250,3250,0
|
|
20241111,180900,141651350,3250,3250,3250,3250,0
|
|
20241111,180800,141651350,3250,3250,3250,3250,0
|
|
20241111,180700,141651350,3250,3250,3250,3250,0
|
|
20241111,180600,141651350,3250,3250,3250,3250,0
|
|
20241111,180500,141651350,3250,3250,3250,3250,0
|
|
20241111,180400,141651350,3250,3250,3250,3250,0
|
|
20241111,180300,141651350,3250,3250,3250,3250,0
|
|
20241111,180200,141651350,3250,3250,3250,3250,0
|
|
20241111,180100,141651350,3250,3250,3250,3250,0
|
|
20241111,180000,141651350,3250,3250,3250,3250,0
|
|
20241111,175900,141651350,3250,3250,3250,3250,0
|
|
20241111,175800,141651350,3250,3250,3250,3250,0
|
|
20241111,175700,141651350,3250,3250,3250,3250,0
|
|
20241111,175600,141651350,3250,3250,3250,3250,0
|
|
20241111,175500,141651350,3250,3250,3250,3250,0
|
|
20241111,175400,141651350,3250,3250,3250,3250,0
|
|
20241111,175300,141651350,3250,3250,3250,3250,0
|
|
20241111,175200,141651350,3250,3250,3250,3250,0
|
|
20241111,175100,141651350,3250,3250,3250,3250,0
|
|
20241111,175000,141651350,3250,3250,3250,3250,0
|
|
20241111,174900,141651350,3250,3250,3250,3250,0
|
|
20241111,174800,141651350,3250,3250,3250,3250,0
|
|
20241111,174700,141651350,3250,3250,3250,3250,0
|
|
20241111,174600,141651350,3250,3250,3250,3250,0
|
|
20241111,174500,141651350,3250,3250,3250,3250,0
|
|
20241111,174400,141651350,3250,3250,3250,3250,776
|
|
20241111,174300,141651350,3250,3250,3250,3250,0
|
|
20241111,174200,141651350,3250,3250,3250,3250,0
|
|
20241111,174100,141651350,3250,3250,3250,3250,0
|
|
20241111,174000,141651350,3250,3250,3250,3250,0
|
|
20241111,173900,141651350,3250,3250,3250,3250,0
|
|
20241111,173800,141651350,3250,3250,3250,3250,0
|
|
20241111,173700,141651350,3250,3250,3250,3250,0
|
|
20241111,173600,141651350,3250,3250,3250,3250,0
|
|
20241111,173500,141651350,3250,3250,3250,3250,0
|
|
20241111,173400,141651350,3250,3250,3250,3250,0
|
|
20241111,173300,141651350,3250,3250,3250,3250,0
|
|
20241111,173200,141651350,3250,3250,3250,3250,0
|
|
20241111,173100,141651350,3250,3250,3250,3250,0
|
|
20241111,173000,141651350,3250,3250,3250,3250,0
|
|
20241111,172900,141651350,3250,3250,3250,3250,0
|
|
20241111,172800,141651350,3250,3250,3250,3250,0
|
|
20241111,172700,141651350,3250,3250,3250,3250,0
|
|
20241111,172600,141651350,3250,3250,3250,3250,0
|
|
20241111,172500,141651350,3250,3250,3250,3250,0
|
|
20241111,172400,141651350,3250,3250,3250,3250,0
|
|
20241111,172300,141651350,3250,3250,3250,3250,0
|
|
20241111,172200,141651350,3250,3250,3250,3250,0
|
|
20241111,172100,141651350,3250,3250,3250,3250,0
|
|
20241111,172000,141651350,3250,3250,3250,3250,0
|
|
20241111,171900,141651350,3250,3250,3250,3250,0
|
|
20241111,171800,141651350,3250,3250,3250,3250,0
|
|
20241111,171700,141651350,3250,3250,3250,3250,0
|
|
20241111,171600,141651350,3250,3250,3250,3250,0
|
|
20241111,171500,141651350,3250,3250,3250,3250,0
|
|
20241111,171400,141651350,3250,3250,3250,3250,776
|
|
20241111,171300,141651350,3250,3250,3250,3250,0
|
|
20241111,171200,141651350,3250,3250,3250,3250,0
|
|
20241111,171100,141651350,3250,3250,3250,3250,0
|
|
20241111,171000,141651350,3250,3250,3250,3250,0
|
|
20241111,170900,141651350,3250,3250,3250,3250,0
|
|
20241111,170800,141651350,3250,3250,3250,3250,0
|
|
20241111,170700,141651350,3250,3250,3250,3250,0
|
|
20241111,170600,141651350,3250,3250,3250,3250,0
|
|
20241111,170500,141651350,3250,3250,3250,3250,0
|
|
20241111,170400,141651350,3250,3250,3250,3250,0
|
|
20241111,170300,141651350,3250,3250,3250,3250,0
|
|
20241111,170200,141651350,3250,3250,3250,3250,0
|
|
20241111,170100,141651350,3250,3250,3250,3250,0
|
|
20241111,170000,141651350,3250,3250,3250,3250,0
|
|
20241111,165900,141651350,3250,3250,3250,3250,0
|
|
20241111,165800,141651350,3250,3250,3250,3250,0
|
|
20241111,165700,141651350,3250,3250,3250,3250,0
|
|
20241111,165600,141651350,3250,3250,3250,3250,0
|
|
20241111,165500,141651350,3250,3250,3250,3250,0
|
|
20241111,165400,141651350,3250,3250,3250,3250,0
|
|
20241111,165300,141651350,3250,3250,3250,3250,0
|
|
20241111,165200,141651350,3250,3250,3250,3250,0
|
|
20241111,165100,141651350,3250,3250,3250,3250,0
|
|
20241111,165000,141651350,3250,3250,3250,3250,0
|
|
20241111,164900,141651350,3250,3250,3250,3250,0
|
|
20241111,164800,141651350,3250,3250,3250,3250,0
|
|
20241111,164700,141651350,3250,3250,3250,3250,0
|
|
20241111,164600,141651350,3250,3250,3250,3250,0
|
|
20241111,164500,141651350,3250,3250,3250,3250,0
|
|
20241111,164400,141651350,3250,3250,3250,3250,776
|
|
20241111,164300,141651350,3250,3250,3250,3250,0
|
|
20241111,164200,141651350,3250,3250,3250,3250,0
|
|
20241111,164100,141651350,3250,3250,3250,3250,0
|
|
20241111,164000,141651350,3250,3250,3250,3250,0
|
|
20241111,163900,141651350,3250,3250,3250,3250,0
|
|
20241111,163800,141651350,3250,3250,3250,3250,0
|
|
20241111,163700,141651350,3250,3250,3250,3250,0
|
|
20241111,163600,141651350,3250,3250,3250,3250,0
|
|
20241111,163500,141651350,3250,3250,3250,3250,0
|
|
20241111,163400,141651350,3250,3250,3250,3250,0
|
|
20241111,163300,141651350,3250,3250,3250,3250,0
|
|
20241111,163200,141651350,3250,3250,3250,3250,0
|
|
20241111,163100,141651350,3250,3250,3250,3250,0
|
|
20241111,163000,141651350,3250,3250,3250,3250,0
|
|
20241111,162900,141651350,3250,3250,3250,3250,0
|
|
20241111,162800,141651350,3250,3250,3250,3250,0
|
|
20241111,162700,141651350,3250,3250,3250,3250,0
|
|
20241111,162600,141651350,3250,3250,3250,3250,0
|
|
20241111,162500,141651350,3250,3250,3250,3250,0
|
|
20241111,162400,141651350,3250,3250,3250,3250,0
|
|
20241111,162300,141651350,3250,3250,3250,3250,0
|
|
20241111,162200,141651350,3250,3250,3250,3250,0
|
|
20241111,162100,141651350,3250,3250,3250,3250,0
|
|
20241111,162000,141651350,3250,3250,3250,3250,0
|
|
20241111,161900,141651350,3250,3250,3250,3250,0
|
|
20241111,161800,141651350,3250,3250,3250,3250,0
|
|
20241111,161700,141651350,3250,3250,3250,3250,0
|
|
20241111,161600,141651350,3250,3250,3250,3250,0
|
|
20241111,161500,141651350,3250,3250,3250,3250,0
|
|
20241111,161400,141651350,3250,3250,3250,3250,776
|
|
20241111,161300,141651350,3250,3250,3250,3250,0
|
|
20241111,161200,141651350,3250,3250,3250,3250,0
|
|
20241111,161100,141651350,3250,3250,3250,3250,0
|
|
20241111,161000,141651350,3250,3250,3250,3250,0
|
|
20241111,160900,141651350,3250,3250,3250,3250,0
|
|
20241111,160800,141651350,3250,3250,3250,3250,0
|
|
20241111,160700,141651350,3250,3250,3250,3250,0
|
|
20241111,160600,141651350,3250,3250,3250,3250,0
|
|
20241111,160500,141651350,3250,3250,3250,3250,0
|
|
20241111,160400,141651350,3250,3250,3250,3250,0
|
|
20241111,160300,141651350,3250,3250,3250,3250,0
|
|
20241111,160200,141651350,3250,3250,3250,3250,0
|
|
20241111,160100,141651350,3250,3250,3250,3250,0
|
|
20241111,160000,141651350,3250,3250,3250,3250,0
|
|
20241111,155900,141651350,3250,3250,3250,3250,0
|
|
20241111,155800,141651350,3250,3250,3250,3250,0
|
|
20241111,155700,141651350,3250,3250,3250,3250,0
|
|
20241111,155600,141651350,3250,3250,3250,3250,0
|
|
20241111,155500,141651350,3250,3250,3250,3250,0
|
|
20241111,155400,141651350,3250,3250,3250,3250,0
|
|
20241111,155300,141651350,3250,3250,3250,3250,0
|
|
20241111,155200,141651350,3250,3250,3250,3250,0
|
|
20241111,155100,141651350,3250,3250,3250,3250,0
|
|
20241111,155000,141651350,3250,3250,3250,3250,0
|
|
20241111,154900,141651350,3250,3250,3250,3250,0
|
|
20241111,154800,141651350,3250,3250,3250,3250,0
|
|
20241111,154700,141651350,3250,3250,3250,3250,0
|
|
20241111,154600,141651350,3250,3250,3250,3250,0
|
|
20241111,154500,141651350,3250,3250,3250,3250,0
|
|
20241111,154400,141651350,3250,3250,3250,3250,776
|
|
20241111,154300,141651350,3250,3250,3250,3250,0
|
|
20241111,154200,141651350,3250,3250,3250,3250,0
|
|
20241111,154100,141651350,3250,3250,3250,3250,0
|
|
20241111,154000,141651350,3250,3250,3250,3250,0
|
|
20241111,153900,141651350,3250,3250,3250,3250,0
|
|
20241111,153800,141651350,3250,3250,3250,3250,0
|
|
20241111,153700,141651350,3250,3250,3250,3250,0
|
|
20241111,153600,141651350,3250,3250,3250,3250,0
|
|
20241111,153500,141651350,3250,3250,3250,3250,0
|
|
20241111,153400,141651350,3250,3250,3250,3250,0
|
|
20241111,153300,141651350,3250,3250,3250,3250,0
|
|
20241111,153200,141651350,3250,3250,3250,3250,0
|
|
20241111,153100,141651350,3250,3250,3250,3250,0
|
|
20241111,153000,141651350,3250,3250,3250,3250,776
|
|
20241111,152900,139129350,3260,3260,3260,3260,0
|
|
20241111,152800,139129350,3260,3260,3260,3260,0
|
|
20241111,152700,139129350,3260,3260,3260,3260,0
|
|
20241111,152600,139129350,3260,3260,3260,3260,0
|
|
20241111,152500,139129350,3260,3260,3260,3260,0
|
|
20241111,152400,139129350,3260,3260,3260,3260,0
|
|
20241111,152300,139129350,3260,3260,3260,3260,0
|
|
20241111,152200,139129350,3260,3260,3260,3260,0
|
|
20241111,152100,139129350,3260,3260,3260,3260,0
|
|
20241111,152000,139129350,3260,3260,3260,3260,0
|
|
20241111,151900,139129350,3260,3260,3260,3260,0
|
|
20241111,151800,139129350,3260,3260,3260,3260,2
|
|
20241111,151700,139122830,3260,3260,3260,3260,2
|
|
20241111,151600,139116310,3260,3260,3260,3260,2
|
|
20241111,151500,139109790,3260,3260,3260,3260,2
|
|
20241111,151400,139103270,3260,3255,3260,3245,918
|
|
20241111,151300,136119905,3260,3260,3260,3260,33
|
|
20241111,151200,136012325,3260,3260,3260,3260,2
|
|
20241111,151100,136005805,3260,3260,3260,3260,2
|
|
20241111,151000,135999285,3260,3255,3260,3255,94
|
|
20241111,150900,135693310,3255,3255,3255,3255,2
|
|
20241111,150800,135686800,3255,3255,3255,3255,2
|
|
20241111,150700,135680290,3255,3255,3255,3255,2
|
|
20241111,150600,135673780,3255,3260,3260,3255,206
|
|
20241111,150500,135003245,3260,3260,3260,3260,2
|
|
20241111,150400,134996725,3260,3260,3260,3260,2
|
|
20241111,150300,134990205,3260,3260,3260,3260,2
|
|
20241111,150200,134983685,3260,3260,3260,3260,2
|
|
20241111,150100,134977165,3260,3260,3260,3260,2
|
|
20241111,150000,134970645,3260,3260,3260,3260,2
|
|
20241111,145900,134964125,3260,3260,3260,3260,2
|
|
20241111,145800,134957605,3260,3260,3260,3260,2
|
|
20241111,145700,134951085,3260,3260,3260,3260,2
|
|
20241111,145600,134944565,3260,3260,3260,3260,2
|
|
20241111,145500,134938045,3260,3260,3260,3260,2
|
|
20241111,145400,134931525,3260,3260,3260,3260,2
|
|
20241111,145300,134925005,3260,3260,3260,3260,2
|
|
20241111,145200,134918485,3260,3260,3260,3260,2
|
|
20241111,145100,134911965,3260,3260,3260,3260,2
|
|
20241111,145000,134905445,3260,3260,3260,3260,2
|
|
20241111,144900,134898925,3260,3260,3260,3260,2
|
|
20241111,144800,134892405,3260,3260,3260,3260,2
|
|
20241111,144700,134885885,3260,3260,3260,3260,2
|
|
20241111,144600,134879365,3260,3260,3260,3260,102
|
|
20241111,144500,134546845,3260,3260,3260,3260,2
|
|
20241111,144400,134540325,3260,3260,3260,3260,3
|
|
20241111,144300,134530545,3260,3260,3260,3260,2
|
|
20241111,144200,134524025,3260,3260,3260,3260,63
|
|
20241111,144100,134318645,3260,3260,3260,3260,2
|
|
20241111,144000,134312125,3260,3260,3260,3260,2
|
|
20241111,143900,134305605,3260,3260,3260,3260,2
|
|
20241111,143800,134299085,3260,3260,3260,3260,2
|
|
20241111,143700,134292565,3260,3260,3260,3260,2
|
|
20241111,143600,134286045,3260,3260,3260,3260,2
|
|
20241111,143500,134279525,3260,3260,3260,3260,2
|
|
20241111,143400,134273005,3260,3260,3260,3260,2
|
|
20241111,143300,134266485,3260,3260,3260,3260,2
|
|
20241111,143200,134259965,3260,3260,3260,3260,2
|
|
20241111,143100,134253445,3260,3260,3260,3260,2
|
|
20241111,143000,134246925,3260,3260,3260,3260,2
|
|
20241111,142900,134240405,3260,3260,3260,3260,2
|
|
20241111,142800,134233885,3260,3260,3260,3260,2
|
|
20241111,142700,134227365,3260,3260,3260,3260,2
|
|
20241111,142600,134220845,3260,3260,3260,3260,2
|
|
20241111,142500,134214325,3260,3260,3260,3260,2
|
|
20241111,142400,134207805,3260,3260,3260,3260,2
|
|
20241111,142300,134201285,3260,3260,3260,3260,2
|
|
20241111,142200,134194765,3260,3260,3260,3260,2
|
|
20241111,142100,134188245,3260,3260,3260,3260,2
|
|
20241111,142000,134181725,3260,3260,3260,3260,2
|
|
20241111,141900,134175205,3260,3250,3260,3250,402
|
|
20241111,141800,132867685,3260,3250,3260,3250,5
|
|
20241111,141700,132851415,3260,3260,3260,3250,102
|
|
20241111,141600,132519885,3260,3250,3260,3250,102
|
|
20241111,141500,132188365,3260,3260,3260,3250,202
|
|
20241111,141400,131531830,3260,3260,3260,3260,2
|
|
20241111,141300,131525310,3260,3260,3260,3260,2
|
|
20241111,141200,131518790,3260,3260,3260,3260,22
|
|
20241111,141100,131447070,3260,3260,3260,3255,619
|
|
20241111,141000,129432215,3260,3260,3260,3260,2
|
|
20241111,140900,129425695,3260,3260,3260,3260,3
|
|
20241111,140800,129415915,3260,3260,3260,3260,2
|
|
20241111,140700,129409395,3260,3260,3260,3260,2
|
|
20241111,140600,129402875,3260,3260,3260,3260,2
|
|
20241111,140500,129396355,3260,3260,3260,3260,131
|
|
20241111,140400,128969295,3260,3260,3260,3260,1
|
|
20241111,140300,128966035,3260,3260,3260,3260,2
|
|
20241111,140200,128959515,3260,3260,3260,3260,2
|
|
20241111,140100,128952995,3260,3260,3260,3260,2
|
|
20241111,140000,128946475,3260,3260,3260,3260,2
|
|
20241111,135900,128939955,3260,3260,3260,3260,2
|
|
20241111,135800,128933435,3260,3260,3260,3260,2
|
|
20241111,135700,128926915,3260,3260,3260,3260,2
|
|
20241111,135600,128920395,3260,3260,3260,3260,2
|
|
20241111,135500,128913875,3260,3260,3260,3260,2
|
|
20241111,135400,128907355,3260,3260,3260,3260,2
|
|
20241111,135300,128900835,3260,3260,3260,3260,2
|
|
20241111,135200,128894315,3265,3265,3265,3265,2
|
|
20241111,135100,128887785,3265,3265,3265,3265,2
|
|
20241111,135000,128881255,3265,3265,3265,3265,2
|
|
20241111,134900,128874725,3265,3260,3265,3255,2002
|
|
20241111,134800,122357845,3265,3265,3265,3260,77
|
|
20241111,134700,122106815,3265,3265,3265,3265,2
|
|
20241111,134600,122100285,3265,3265,3265,3265,2
|
|
20241111,134500,122093755,3265,3265,3265,3265,33
|
|
20241111,134400,121986010,3265,3265,3265,3260,52
|
|
20241111,134300,121816480,3265,3265,3265,3265,2
|
|
20241111,134200,121809950,3265,3265,3265,3265,2
|
|
20241111,134100,121803420,3265,3265,3265,3265,2
|
|
20241111,134000,121796890,3265,3265,3265,3265,2
|
|
20241111,133900,121790360,3265,3265,3265,3265,2
|
|
20241111,133800,121783830,3265,3265,3265,3265,35
|
|
20241111,133700,121669555,3265,3265,3265,3265,2
|
|
20241111,133600,121663025,3265,3265,3265,3265,2
|
|
20241111,133500,121656495,3265,3265,3265,3265,3
|
|
20241111,133400,121646700,3265,3265,3265,3265,2
|
|
20241111,133300,121640170,3265,3265,3265,3265,2
|
|
20241111,133200,121633640,3265,3265,3265,3265,2
|
|
20241111,133100,121627110,3265,3265,3265,3265,2
|
|
20241111,133000,121620580,3265,3265,3265,3265,2
|
|
20241111,132900,121614050,3265,3265,3265,3265,2
|
|
20241111,132800,121607520,3265,3265,3265,3265,2
|
|
20241111,132700,121600990,3265,3265,3265,3260,17
|
|
20241111,132600,121545560,3265,3260,3265,3260,389
|
|
20241111,132500,120277415,3260,3260,3260,3260,2
|
|
20241111,132400,120270895,3260,3260,3260,3260,2
|
|
20241111,132300,120264375,3260,3260,3260,3260,2
|
|
20241111,132200,120257855,3260,3260,3260,3260,2
|
|
20241111,132100,120251335,3260,3255,3260,3255,12
|
|
20241111,132000,120212265,3260,3250,3260,3250,1288
|
|
20241111,131900,116026245,3260,3260,3260,3260,2
|
|
20241111,131800,116019725,3260,3260,3260,3260,2
|
|
20241111,131700,116013205,3260,3260,3260,3260,5
|
|
20241111,131600,115996905,3260,3260,3260,3255,4
|
|
20241111,131500,115983875,3260,3260,3260,3250,2003
|
|
20241111,131400,109472510,3260,3260,3260,3260,1
|
|
20241111,131300,109469250,3260,3260,3260,3260,2
|
|
20241111,131200,109462730,3260,3260,3260,3260,63
|
|
20241111,131100,109257350,3260,3260,3260,3260,2
|
|
20241111,131000,109250830,3260,3265,3265,3260,2
|
|
20241111,130900,109244305,3265,3265,3265,3265,2
|
|
20241111,130800,109237775,3265,3265,3265,3265,2
|
|
20241111,130700,109231245,3265,3265,3265,3265,2
|
|
20241111,130600,109224715,3265,3265,3265,3255,185
|
|
20241111,130500,108622520,3265,3265,3265,3265,2
|
|
20241111,130400,108615990,3265,3265,3265,3265,2
|
|
20241111,130300,108609460,3265,3265,3265,3255,20
|
|
20241111,130200,108544340,3265,3265,3265,3265,2
|
|
20241111,130100,108537810,3265,3265,3265,3265,2
|
|
20241111,130000,108531280,3265,3270,3270,3265,3
|
|
20241111,125900,108521475,3270,3270,3270,3270,2
|
|
20241111,125800,108514935,3270,3270,3270,3270,2
|
|
20241111,125700,108508395,3270,3255,3270,3255,799
|
|
20241111,125600,105907635,3255,3255,3255,3255,2
|
|
20241111,125500,105901125,3255,3255,3255,3255,2
|
|
20241111,125400,105894615,3255,3255,3255,3255,2
|
|
20241111,125300,105888105,3255,3255,3255,3255,2
|
|
20241111,125200,105881595,3255,3255,3255,3255,2
|
|
20241111,125100,105875085,3255,3255,3255,3250,59
|
|
20241111,125000,105683325,3255,3255,3255,3255,8
|
|
20241111,124900,105657285,3255,3255,3255,3255,102
|
|
20241111,124800,105325275,3255,3255,3255,3255,1
|
|
20241111,124700,105322020,3255,3255,3255,3255,2
|
|
20241111,124600,105315510,3255,3255,3255,3255,2
|
|
20241111,124500,105309000,3255,3255,3255,3255,2
|
|
20241111,124400,105302490,3255,3255,3255,3255,105
|
|
20241111,124300,104960715,3255,3270,3270,3255,2022
|
|
20241111,124200,98375810,3270,3270,3270,3270,2
|
|
20241111,124100,98369270,3270,3270,3270,3270,2
|
|
20241111,124000,98362730,3270,3270,3270,3270,2
|
|
20241111,123900,98356190,3270,3270,3270,3270,2
|
|
20241111,123800,98349650,3270,3270,3270,3270,2
|
|
20241111,123700,98343110,3270,3270,3270,3260,3
|
|
20241111,123600,98333310,3270,3270,3270,3270,2
|
|
20241111,123500,98326770,3270,3270,3270,3270,2
|
|
20241111,123400,98320230,3270,3270,3270,3270,2
|
|
20241111,123300,98313690,3270,3270,3270,3270,2
|
|
20241111,123200,98307150,3270,3270,3270,3270,2
|
|
20241111,123100,98300610,3270,3270,3270,3270,2
|
|
20241111,123000,98294070,3270,3260,3270,3260,7
|
|
20241111,122900,98271230,3270,3270,3270,3270,2
|
|
20241111,122800,98264690,3270,3270,3270,3270,2
|
|
20241111,122700,98258150,3270,3270,3270,3270,3
|
|
20241111,122600,98248340,3270,3270,3270,3270,2
|
|
20241111,122500,98241800,3270,3270,3270,3270,2
|
|
20241111,122400,98235260,3270,3270,3270,3270,2
|
|
20241111,122300,98228720,3270,3270,3270,3270,2
|
|
20241111,122200,98222180,3270,3270,3270,3270,2
|
|
20241111,122100,98215640,3270,3270,3270,3265,146
|
|
20241111,122000,97738940,3270,3270,3270,3270,2
|
|
20241111,121900,97732400,3270,3270,3270,3270,2
|
|
20241111,121800,97725860,3270,3270,3270,3270,2
|
|
20241111,121700,97719320,3270,3270,3270,3270,2
|
|
20241111,121600,97712780,3270,3270,3270,3260,6
|
|
20241111,121500,97693200,3270,3270,3270,3270,2
|
|
20241111,121400,97686660,3270,3270,3270,3270,2
|
|
20241111,121300,97680120,3270,3270,3270,3270,2
|
|
20241111,121200,97673580,3270,3270,3270,3270,2
|
|
20241111,121100,97667040,3270,3270,3270,3270,2
|
|
20241111,121000,97660500,3270,3270,3270,3270,1
|
|
20241111,120900,97657230,3270,3270,3270,3270,2
|
|
20241111,120800,97650690,3270,3270,3270,3270,2
|
|
20241111,120700,97644150,3270,3270,3270,3270,2
|
|
20241111,120600,97637610,3270,3270,3270,3270,2
|
|
20241111,120500,97631070,3270,3270,3270,3270,2
|
|
20241111,120400,97624530,3270,3270,3270,3270,2
|
|
20241111,120300,97617990,3270,3270,3270,3270,2
|
|
20241111,120200,97611450,3270,3260,3270,3260,1693
|
|
20241111,120100,92087670,3270,3270,3270,3270,2
|
|
20241111,120000,92081130,3270,3270,3270,3270,2
|
|
20241111,115900,92074590,3270,3270,3270,3270,2
|
|
20241111,115800,92068050,3270,3270,3270,3270,2
|
|
20241111,115700,92061510,3270,3270,3270,3270,2
|
|
20241111,115600,92054970,3270,3270,3270,3270,2
|
|
20241111,115500,92048430,3270,3270,3270,3270,2
|
|
20241111,115400,92041890,3270,3270,3270,3270,172
|
|
20241111,115300,91479450,3270,3270,3270,3270,2
|
|
20241111,115200,91472910,3270,3265,3270,3265,37
|
|
20241111,115100,91352095,3270,3270,3270,3270,3
|
|
20241111,115000,91342285,3270,3270,3270,3270,2
|
|
20241111,114900,91335745,3270,3270,3270,3270,2
|
|
20241111,114800,91329205,3270,3270,3270,3270,2
|
|
20241111,114700,91322665,3270,3270,3270,3270,2
|
|
20241111,114600,91316125,3270,3270,3270,3270,2
|
|
20241111,114500,91309585,3270,3270,3270,3270,2
|
|
20241111,114400,91303045,3270,3270,3270,3270,2
|
|
20241111,114300,91296505,3270,3270,3270,3270,2
|
|
20241111,114200,91289965,3270,3270,3270,3270,2
|
|
20241111,114100,91283425,3270,3270,3270,3260,136
|
|
20241111,114000,90840045,3270,3270,3270,3270,2
|
|
20241111,113900,90833505,3270,3270,3270,3270,2
|
|
20241111,113800,90826965,3270,3270,3270,3270,2
|
|
20241111,113700,90820425,3270,3270,3270,3270,2
|
|
20241111,113600,90813885,3270,3270,3270,3270,2
|
|
20241111,113500,90807345,3270,3270,3270,3270,2
|
|
20241111,113400,90800805,3270,3270,3270,3270,2
|
|
20241111,113300,90794265,3270,3270,3270,3270,2
|
|
20241111,113200,90787725,3270,3270,3270,3270,1
|
|
20241111,113100,90784455,3270,3270,3270,3270,2
|
|
20241111,113000,90777915,3270,3270,3270,3260,65
|
|
20241111,112900,90565995,3270,3270,3270,3270,2
|
|
20241111,112800,90559455,3270,3270,3270,3270,2
|
|
20241111,112700,90552915,3270,3270,3270,3270,2
|
|
20241111,112600,90546375,3270,3270,3270,3270,2
|
|
20241111,112500,90539835,3270,3270,3270,3265,22
|
|
20241111,112400,90467995,3270,3270,3270,3270,2
|
|
20241111,112300,90461455,3270,3270,3270,3270,3
|
|
20241111,112200,90451645,3270,3270,3270,3270,2
|
|
20241111,112100,90445105,3270,3270,3270,3270,2
|
|
20241111,112000,90438565,3270,3270,3270,3270,7
|
|
20241111,111900,90415675,3270,3270,3270,3270,7
|
|
20241111,111800,90392785,3270,3270,3270,3270,2
|
|
20241111,111700,90386245,3270,3270,3270,3270,3
|
|
20241111,111600,90376435,3270,3270,3270,3270,2
|
|
20241111,111500,90369895,3270,3270,3270,3270,2
|
|
20241111,111400,90363355,3270,3270,3270,3270,2
|
|
20241111,111300,90356815,3270,3270,3270,3270,96
|
|
20241111,111200,90042895,3270,3265,3270,3265,108
|
|
20241111,111100,89690270,3265,3265,3265,3265,2
|
|
20241111,111000,89683740,3265,3265,3265,3265,2
|
|
20241111,110900,89677210,3265,3265,3265,3265,2
|
|
20241111,110800,89670680,3265,3265,3265,3265,2
|
|
20241111,110700,89664150,3265,3265,3265,3265,502
|
|
20241111,110600,88025120,3265,3265,3265,3265,2
|
|
20241111,110500,88018590,3265,3265,3265,3265,2
|
|
20241111,110400,88012060,3265,3265,3265,3265,2
|
|
20241111,110300,88005530,3265,3265,3265,3265,2
|
|
20241111,110200,87999000,3265,3265,3265,3265,3
|
|
20241111,110100,87989205,3265,3265,3265,3265,2
|
|
20241111,110000,87982675,3265,3265,3265,3260,5
|
|
20241111,105900,87966365,3265,3265,3265,3265,6
|
|
20241111,105800,87946775,3265,3265,3265,3265,2
|
|
20241111,105700,87940245,3265,3265,3265,3265,2
|
|
20241111,105600,87933715,3265,3265,3265,3265,2
|
|
20241111,105500,87927185,3265,3265,3265,3265,2
|
|
20241111,105400,87920655,3265,3265,3265,3265,1
|
|
20241111,105300,87917390,3265,3265,3265,3265,2
|
|
20241111,105200,87910860,3265,3265,3265,3265,2
|
|
20241111,105100,87904330,3265,3265,3265,3265,2
|
|
20241111,105000,87897800,3265,3265,3265,3265,2
|
|
20241111,104900,87891270,3265,3265,3265,3265,2
|
|
20241111,104800,87884740,3265,3265,3265,3265,2
|
|
20241111,104700,87878210,3265,3265,3265,3265,5
|
|
20241111,104600,87861885,3265,3265,3265,3265,2
|
|
20241111,104500,87855355,3265,3265,3265,3265,2
|
|
20241111,104400,87848825,3265,3265,3265,3265,2
|
|
20241111,104300,87842295,3265,3265,3265,3265,2
|
|
20241111,104200,87835765,3265,3265,3265,3265,3
|
|
20241111,104100,87825970,3265,3265,3265,3265,2
|
|
20241111,104000,87819440,3265,3265,3265,3265,2
|
|
20241111,103900,87812910,3265,3265,3265,3265,2
|
|
20241111,103800,87806380,3265,3265,3265,3265,2
|
|
20241111,103700,87799850,3265,3265,3265,3265,2
|
|
20241111,103600,87793320,3265,3265,3265,3265,2
|
|
20241111,103500,87786790,3265,3265,3265,3265,2
|
|
20241111,103400,87780260,3265,3265,3265,3265,2
|
|
20241111,103300,87773730,3265,3265,3265,3265,2
|
|
20241111,103200,87767200,3265,3265,3265,3265,2
|
|
20241111,103100,87760670,3265,3265,3265,3265,2
|
|
20241111,103000,87754140,3265,3260,3265,3260,761
|
|
20241111,102900,85273270,3260,3260,3260,3260,2
|
|
20241111,102800,85266750,3260,3260,3260,3260,2
|
|
20241111,102700,85260230,3260,3260,3260,3260,2
|
|
20241111,102600,85253710,3260,3260,3260,3260,2
|
|
20241111,102500,85247190,3260,3260,3260,3260,2
|
|
20241111,102400,85240670,3260,3260,3260,3260,2
|
|
20241111,102300,85234150,3260,3260,3260,3260,2
|
|
20241111,102200,85227630,3260,3260,3260,3260,2
|
|
20241111,102100,85221110,3260,3260,3260,3260,2
|
|
20241111,102000,85214590,3260,3260,3260,3260,2
|
|
20241111,101900,85208070,3260,3260,3260,3260,2
|
|
20241111,101800,85201550,3260,3260,3260,3260,2
|
|
20241111,101700,85195030,3260,3260,3260,3260,2
|
|
20241111,101600,85188510,3260,3260,3260,3260,1
|
|
20241111,101500,85185250,3260,3260,3260,3260,3
|
|
20241111,101400,85175470,3260,3255,3260,3255,385
|
|
20241111,101300,83922290,3255,3255,3255,3255,2
|
|
20241111,101200,83915780,3255,3255,3255,3255,4
|
|
20241111,101100,83902760,3255,3255,3255,3255,2
|
|
20241111,101000,83896250,3255,3255,3255,3255,66
|
|
20241111,100900,83681420,3255,3250,3260,3250,1002
|
|
20241111,100800,80424905,3260,3250,3260,3250,1513
|
|
20241111,100700,75507625,3270,3270,3270,3270,2
|
|
20241111,100600,75501085,3270,3270,3270,3270,2
|
|
20241111,100500,75494545,3270,3270,3270,3270,2
|
|
20241111,100400,75488005,3270,3270,3270,3270,2
|
|
20241111,100300,75481465,3270,3270,3270,3270,2
|
|
20241111,100200,75474925,3270,3270,3270,3270,2
|
|
20241111,100100,75468385,3270,3260,3270,3255,4
|
|
20241111,100000,75455330,3270,3255,3270,3255,31
|
|
20241111,095900,75354380,3270,3270,3270,3255,1908
|
|
20241111,095800,69143810,3270,3270,3270,3270,2
|
|
20241111,095700,69137270,3270,3270,3270,3270,2
|
|
20241111,095600,69130730,3270,3270,3270,3270,3
|
|
20241111,095500,69120920,3270,3270,3270,3270,2
|
|
20241111,095400,69114380,3270,3270,3270,3270,2
|
|
20241111,095300,69107840,3270,3270,3270,3270,2
|
|
20241111,095200,69101300,3270,3270,3270,3270,2
|
|
20241111,095100,69094760,3270,3270,3270,3270,2
|
|
20241111,095000,69088220,3270,3270,3270,3270,2
|
|
20241111,094900,69081680,3270,3270,3270,3270,2
|
|
20241111,094800,69075140,3270,3270,3270,3270,2
|
|
20241111,094700,69068600,3270,3270,3270,3270,2
|
|
20241111,094600,69062060,3270,3270,3270,3270,2
|
|
20241111,094500,69055520,3270,3270,3270,3270,2
|
|
20241111,094400,69048980,3270,3260,3270,3255,563
|
|
20241111,094300,67215330,3270,3270,3270,3270,4
|
|
20241111,094200,67202250,3270,3270,3270,3265,7
|
|
20241111,094100,67179385,3270,3270,3270,3270,2
|
|
20241111,094000,67172845,3270,3270,3270,3270,2
|
|
20241111,093900,67166305,3270,3270,3270,3270,2
|
|
20241111,093800,67159765,3270,3270,3270,3260,576
|
|
20241111,093700,65281985,3270,3270,3270,3270,2
|
|
20241111,093600,65275445,3270,3270,3270,3270,2
|
|
20241111,093500,65268905,3270,3265,3270,3265,4
|
|
20241111,093400,65255835,3270,3265,3270,3260,3620
|
|
20241111,093300,53452990,3270,3270,3270,3270,3
|
|
20241111,093200,53443180,3270,3270,3270,3270,4
|
|
20241111,093100,53430100,3270,3270,3270,3270,2
|
|
20241111,093000,53423560,3270,3300,3300,3270,214
|
|
20241111,092900,52723750,3300,3300,3300,3300,2
|
|
20241111,092800,52717150,3300,3300,3300,3265,296
|
|
20241111,092700,51748205,3300,3300,3305,3300,3
|
|
20241111,092600,51738300,3300,3300,3300,3300,2
|
|
20241111,092500,51731700,3300,3300,3300,3300,2
|
|
20241111,092400,51725100,3300,3300,3300,3300,2
|
|
20241111,092300,51718500,3300,3270,3315,3270,424
|
|
20241111,092200,50327080,3270,3270,3270,3270,2
|
|
20241111,092100,50320540,3270,3270,3270,3270,2
|
|
20241111,092000,50314000,3270,3270,3270,3270,3
|
|
20241111,091900,50304190,3270,3265,3270,3265,154
|
|
20241111,091800,49801375,3265,3265,3265,3265,2
|
|
20241111,091700,49794845,3265,3265,3270,3260,767
|
|
20241111,091600,47294390,3270,3270,3270,3270,2
|
|
20241111,091500,47287850,3270,3270,3270,3270,2
|
|
20241111,091400,47281310,3270,3270,3270,3260,707
|
|
20241111,091300,44976470,3270,3270,3270,3270,2
|
|
20241111,091200,44969930,3270,3285,3285,3270,2
|
|
20241111,091100,44963375,3285,3270,3285,3260,4002
|
|
20241111,091000,31908610,3285,3285,3285,3285,2
|
|
20241111,090900,31902040,3285,3270,3285,3270,570
|
|
20241111,090800,30038125,3270,3270,3270,3270,2431
|
|
20241111,090700,22088755,3290,3290,3290,3290,2
|
|
20241111,090600,22082175,3290,3270,3300,3270,79
|
|
20241111,090500,21823725,3270,3290,3295,3270,3264
|
|
20241111,090400,11138270,3290,3290,3290,3290,2
|
|
20241111,090300,11131690,3290,3290,3290,3290,2
|
|
20241111,090200,11125110,3290,3290,3290,3290,7
|
|
20241111,090100,11102080,3290,3290,3290,3275,1784
|
|
20241111,090000,5254950,3290,3295,3295,3290,1589
|