701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,203800,420908325,2765,2765,2765,2765,1551
|
|
20241111,203700,420908325,2765,2765,2765,2765,0
|
|
20241111,203600,420908325,2765,2765,2765,2765,0
|
|
20241111,203500,420908325,2765,2765,2765,2765,0
|
|
20241111,203400,420908325,2765,2765,2765,2765,0
|
|
20241111,203300,420908325,2765,2765,2765,2765,0
|
|
20241111,203200,420908325,2765,2765,2765,2765,0
|
|
20241111,203100,420908325,2765,2765,2765,2765,0
|
|
20241111,203000,420908325,2765,2765,2765,2765,0
|
|
20241111,202900,420908325,2765,2765,2765,2765,0
|
|
20241111,202800,420908325,2765,2765,2765,2765,0
|
|
20241111,202700,420908325,2765,2765,2765,2765,0
|
|
20241111,202600,420908325,2765,2765,2765,2765,0
|
|
20241111,202500,420908325,2765,2765,2765,2765,0
|
|
20241111,202400,420908325,2765,2765,2765,2765,0
|
|
20241111,202300,420908325,2765,2765,2765,2765,0
|
|
20241111,202200,420908325,2765,2765,2765,2765,0
|
|
20241111,202100,420908325,2765,2765,2765,2765,0
|
|
20241111,202000,420908325,2765,2765,2765,2765,0
|
|
20241111,201900,420908325,2765,2765,2765,2765,0
|
|
20241111,201800,420908325,2765,2765,2765,2765,0
|
|
20241111,201700,420908325,2765,2765,2765,2765,0
|
|
20241111,201600,420908325,2765,2765,2765,2765,0
|
|
20241111,201500,420908325,2765,2765,2765,2765,0
|
|
20241111,201400,420908325,2765,2765,2765,2765,0
|
|
20241111,201300,420908325,2765,2765,2765,2765,0
|
|
20241111,201200,420908325,2765,2765,2765,2765,0
|
|
20241111,201100,420908325,2765,2765,2765,2765,0
|
|
20241111,201000,420908325,2765,2765,2765,2765,0
|
|
20241111,200900,420908325,2765,2765,2765,2765,0
|
|
20241111,200800,420908325,2765,2765,2765,2765,1551
|
|
20241111,200700,420908325,2765,2765,2765,2765,0
|
|
20241111,200600,420908325,2765,2765,2765,2765,0
|
|
20241111,200500,420908325,2765,2765,2765,2765,0
|
|
20241111,200400,420908325,2765,2765,2765,2765,0
|
|
20241111,200300,420908325,2765,2765,2765,2765,0
|
|
20241111,200200,420908325,2765,2765,2765,2765,0
|
|
20241111,200100,420908325,2765,2765,2765,2765,0
|
|
20241111,200000,420908325,2765,2765,2765,2765,0
|
|
20241111,195900,420908325,2765,2765,2765,2765,0
|
|
20241111,195800,420908325,2765,2765,2765,2765,0
|
|
20241111,195700,420908325,2765,2765,2765,2765,0
|
|
20241111,195600,420908325,2765,2765,2765,2765,0
|
|
20241111,195500,420908325,2765,2765,2765,2765,0
|
|
20241111,195400,420908325,2765,2765,2765,2765,0
|
|
20241111,195300,420908325,2765,2765,2765,2765,0
|
|
20241111,195200,420908325,2765,2765,2765,2765,0
|
|
20241111,195100,420908325,2765,2765,2765,2765,0
|
|
20241111,195000,420908325,2765,2765,2765,2765,0
|
|
20241111,194900,420908325,2765,2765,2765,2765,0
|
|
20241111,194800,420908325,2765,2765,2765,2765,0
|
|
20241111,194700,420908325,2765,2765,2765,2765,0
|
|
20241111,194600,420908325,2765,2765,2765,2765,0
|
|
20241111,194500,420908325,2765,2765,2765,2765,0
|
|
20241111,194400,420908325,2765,2765,2765,2765,0
|
|
20241111,194300,420908325,2765,2765,2765,2765,0
|
|
20241111,194200,420908325,2765,2765,2765,2765,0
|
|
20241111,194100,420908325,2765,2765,2765,2765,0
|
|
20241111,194000,420908325,2765,2765,2765,2765,0
|
|
20241111,193900,420908325,2765,2765,2765,2765,0
|
|
20241111,193800,420908325,2765,2765,2765,2765,1551
|
|
20241111,193700,420908325,2765,2765,2765,2765,0
|
|
20241111,193600,420908325,2765,2765,2765,2765,0
|
|
20241111,193500,420908325,2765,2765,2765,2765,0
|
|
20241111,193400,420908325,2765,2765,2765,2765,0
|
|
20241111,193300,420908325,2765,2765,2765,2765,0
|
|
20241111,193200,420908325,2765,2765,2765,2765,0
|
|
20241111,193100,420908325,2765,2765,2765,2765,0
|
|
20241111,193000,420908325,2765,2765,2765,2765,0
|
|
20241111,192900,420908325,2765,2765,2765,2765,0
|
|
20241111,192800,420908325,2765,2765,2765,2765,0
|
|
20241111,192700,420908325,2765,2765,2765,2765,0
|
|
20241111,192600,420908325,2765,2765,2765,2765,0
|
|
20241111,192500,420908325,2765,2765,2765,2765,0
|
|
20241111,192400,420908325,2765,2765,2765,2765,0
|
|
20241111,192300,420908325,2765,2765,2765,2765,0
|
|
20241111,192200,420908325,2765,2765,2765,2765,0
|
|
20241111,192100,420908325,2765,2765,2765,2765,0
|
|
20241111,192000,420908325,2765,2765,2765,2765,0
|
|
20241111,191900,420908325,2765,2765,2765,2765,0
|
|
20241111,191800,420908325,2765,2765,2765,2765,0
|
|
20241111,191700,420908325,2765,2765,2765,2765,0
|
|
20241111,191600,420908325,2765,2765,2765,2765,0
|
|
20241111,191500,420908325,2765,2765,2765,2765,0
|
|
20241111,191400,420908325,2765,2765,2765,2765,0
|
|
20241111,191300,420908325,2765,2765,2765,2765,0
|
|
20241111,191200,420908325,2765,2765,2765,2765,0
|
|
20241111,191100,420908325,2765,2765,2765,2765,0
|
|
20241111,191000,420908325,2765,2765,2765,2765,0
|
|
20241111,190900,420908325,2765,2765,2765,2765,0
|
|
20241111,190800,420908325,2765,2765,2765,2765,1551
|
|
20241111,190700,420908325,2765,2765,2765,2765,0
|
|
20241111,190600,420908325,2765,2765,2765,2765,0
|
|
20241111,190500,420908325,2765,2765,2765,2765,0
|
|
20241111,190400,420908325,2765,2765,2765,2765,0
|
|
20241111,190300,420908325,2765,2765,2765,2765,0
|
|
20241111,190200,420908325,2765,2765,2765,2765,0
|
|
20241111,190100,420908325,2765,2765,2765,2765,0
|
|
20241111,190000,420908325,2765,2765,2765,2765,0
|
|
20241111,185900,420908325,2765,2765,2765,2765,0
|
|
20241111,185800,420908325,2765,2765,2765,2765,0
|
|
20241111,185700,420908325,2765,2765,2765,2765,0
|
|
20241111,185600,420908325,2765,2765,2765,2765,0
|
|
20241111,185500,420908325,2765,2765,2765,2765,0
|
|
20241111,185400,420908325,2765,2765,2765,2765,0
|
|
20241111,185300,420908325,2765,2765,2765,2765,0
|
|
20241111,185200,420908325,2765,2765,2765,2765,0
|
|
20241111,185100,420908325,2765,2765,2765,2765,0
|
|
20241111,185000,420908325,2765,2765,2765,2765,0
|
|
20241111,184900,420908325,2765,2765,2765,2765,0
|
|
20241111,184800,420908325,2765,2765,2765,2765,0
|
|
20241111,184700,420908325,2765,2765,2765,2765,0
|
|
20241111,184600,420908325,2765,2765,2765,2765,0
|
|
20241111,184500,420908325,2765,2765,2765,2765,0
|
|
20241111,184400,420908325,2765,2765,2765,2765,0
|
|
20241111,184300,420908325,2765,2765,2765,2765,0
|
|
20241111,184200,420908325,2765,2765,2765,2765,0
|
|
20241111,184100,420908325,2765,2765,2765,2765,0
|
|
20241111,184000,420908325,2765,2765,2765,2765,0
|
|
20241111,183900,420908325,2765,2765,2765,2765,0
|
|
20241111,183800,420908325,2765,2765,2765,2765,1551
|
|
20241111,183700,420908325,2765,2765,2765,2765,0
|
|
20241111,183600,420908325,2765,2765,2765,2765,0
|
|
20241111,183500,420908325,2765,2765,2765,2765,0
|
|
20241111,183400,420908325,2765,2765,2765,2765,0
|
|
20241111,183300,420908325,2765,2765,2765,2765,0
|
|
20241111,183200,420908325,2765,2765,2765,2765,0
|
|
20241111,183100,420908325,2765,2765,2765,2765,0
|
|
20241111,183000,420908325,2765,2765,2765,2765,0
|
|
20241111,182900,420908325,2765,2765,2765,2765,0
|
|
20241111,182800,420908325,2765,2765,2765,2765,0
|
|
20241111,182700,420908325,2765,2765,2765,2765,0
|
|
20241111,182600,420908325,2765,2765,2765,2765,0
|
|
20241111,182500,420908325,2765,2765,2765,2765,0
|
|
20241111,182400,420908325,2765,2765,2765,2765,0
|
|
20241111,182300,420908325,2765,2765,2765,2765,0
|
|
20241111,182200,420908325,2765,2765,2765,2765,0
|
|
20241111,182100,420908325,2765,2765,2765,2765,0
|
|
20241111,182000,420908325,2765,2765,2765,2765,0
|
|
20241111,181900,420908325,2765,2765,2765,2765,0
|
|
20241111,181800,420908325,2765,2765,2765,2765,0
|
|
20241111,181700,420908325,2765,2765,2765,2765,0
|
|
20241111,181600,420908325,2765,2765,2765,2765,0
|
|
20241111,181500,420908325,2765,2765,2765,2765,0
|
|
20241111,181400,420908325,2765,2765,2765,2765,0
|
|
20241111,181300,420908325,2765,2765,2765,2765,0
|
|
20241111,181200,420908325,2765,2765,2765,2765,0
|
|
20241111,181100,420908325,2765,2765,2765,2765,0
|
|
20241111,181000,420908325,2765,2765,2765,2765,0
|
|
20241111,180900,420908325,2765,2765,2765,2765,0
|
|
20241111,180800,420908325,2765,2765,2765,2765,1551
|
|
20241111,180700,420908325,2765,2765,2765,2765,0
|
|
20241111,180600,420908325,2765,2765,2765,2765,0
|
|
20241111,180500,420908325,2765,2765,2765,2765,0
|
|
20241111,180400,420908325,2765,2765,2765,2765,0
|
|
20241111,180300,420908325,2765,2765,2765,2765,0
|
|
20241111,180200,420908325,2765,2765,2765,2765,0
|
|
20241111,180100,420908325,2765,2765,2765,2765,0
|
|
20241111,180000,420908325,2765,2765,2765,2765,0
|
|
20241111,175900,420908325,2765,2765,2765,2765,0
|
|
20241111,175800,420908325,2765,2765,2765,2765,0
|
|
20241111,175700,420908325,2765,2765,2765,2765,0
|
|
20241111,175600,420908325,2765,2765,2765,2765,0
|
|
20241111,175500,420908325,2765,2765,2765,2765,0
|
|
20241111,175400,420908325,2765,2765,2765,2765,0
|
|
20241111,175300,420908325,2765,2765,2765,2765,0
|
|
20241111,175200,420908325,2765,2765,2765,2765,0
|
|
20241111,175100,420908325,2765,2765,2765,2765,0
|
|
20241111,175000,420908325,2765,2765,2765,2765,0
|
|
20241111,174900,420908325,2765,2765,2765,2765,0
|
|
20241111,174800,420908325,2765,2765,2765,2765,0
|
|
20241111,174700,420908325,2765,2765,2765,2765,0
|
|
20241111,174600,420908325,2765,2765,2765,2765,0
|
|
20241111,174500,420908325,2765,2765,2765,2765,0
|
|
20241111,174400,420908325,2765,2765,2765,2765,0
|
|
20241111,174300,420908325,2765,2765,2765,2765,0
|
|
20241111,174200,420908325,2765,2765,2765,2765,0
|
|
20241111,174100,420908325,2765,2765,2765,2765,0
|
|
20241111,174000,420908325,2765,2765,2765,2765,0
|
|
20241111,173900,420908325,2765,2765,2765,2765,0
|
|
20241111,173800,420908325,2765,2765,2765,2765,1551
|
|
20241111,173700,420908325,2765,2765,2765,2765,0
|
|
20241111,173600,420908325,2765,2765,2765,2765,0
|
|
20241111,173500,420908325,2765,2765,2765,2765,0
|
|
20241111,173400,420908325,2765,2765,2765,2765,0
|
|
20241111,173300,420908325,2765,2765,2765,2765,0
|
|
20241111,173200,420908325,2765,2765,2765,2765,0
|
|
20241111,173100,420908325,2765,2765,2765,2765,0
|
|
20241111,173000,420908325,2765,2765,2765,2765,0
|
|
20241111,172900,420908325,2765,2765,2765,2765,0
|
|
20241111,172800,420908325,2765,2765,2765,2765,0
|
|
20241111,172700,420908325,2765,2765,2765,2765,0
|
|
20241111,172600,420908325,2765,2765,2765,2765,0
|
|
20241111,172500,420908325,2765,2765,2765,2765,0
|
|
20241111,172400,420908325,2765,2765,2765,2765,0
|
|
20241111,172300,420908325,2765,2765,2765,2765,0
|
|
20241111,172200,420908325,2765,2765,2765,2765,0
|
|
20241111,172100,420908325,2765,2765,2765,2765,0
|
|
20241111,172000,420908325,2765,2765,2765,2765,0
|
|
20241111,171900,420908325,2765,2765,2765,2765,0
|
|
20241111,171800,420908325,2765,2765,2765,2765,0
|
|
20241111,171700,420908325,2765,2765,2765,2765,0
|
|
20241111,171600,420908325,2765,2765,2765,2765,0
|
|
20241111,171500,420908325,2765,2765,2765,2765,0
|
|
20241111,171400,420908325,2765,2765,2765,2765,0
|
|
20241111,171300,420908325,2765,2765,2765,2765,0
|
|
20241111,171200,420908325,2765,2765,2765,2765,0
|
|
20241111,171100,420908325,2765,2765,2765,2765,0
|
|
20241111,171000,420908325,2765,2765,2765,2765,0
|
|
20241111,170900,420908325,2765,2765,2765,2765,0
|
|
20241111,170800,420908325,2765,2765,2765,2765,1551
|
|
20241111,170700,420908325,2765,2765,2765,2765,0
|
|
20241111,170600,420908325,2765,2765,2765,2765,0
|
|
20241111,170500,420908325,2765,2765,2765,2765,0
|
|
20241111,170400,420908325,2765,2765,2765,2765,0
|
|
20241111,170300,420908325,2765,2765,2765,2765,0
|
|
20241111,170200,420908325,2765,2765,2765,2765,0
|
|
20241111,170100,420908325,2765,2765,2765,2765,0
|
|
20241111,170000,420908325,2765,2765,2765,2765,0
|
|
20241111,165900,420908325,2765,2765,2765,2765,0
|
|
20241111,165800,420908325,2765,2765,2765,2765,0
|
|
20241111,165700,420908325,2765,2765,2765,2765,0
|
|
20241111,165600,420908325,2765,2765,2765,2765,0
|
|
20241111,165500,420908325,2765,2765,2765,2765,0
|
|
20241111,165400,420908325,2765,2765,2765,2765,0
|
|
20241111,165300,420908325,2765,2765,2765,2765,0
|
|
20241111,165200,420908325,2765,2765,2765,2765,0
|
|
20241111,165100,420908325,2765,2765,2765,2765,0
|
|
20241111,165000,420908325,2765,2765,2765,2765,0
|
|
20241111,164900,420908325,2765,2765,2765,2765,0
|
|
20241111,164800,420908325,2765,2765,2765,2765,0
|
|
20241111,164700,420908325,2765,2765,2765,2765,0
|
|
20241111,164600,420908325,2765,2765,2765,2765,0
|
|
20241111,164500,420908325,2765,2765,2765,2765,0
|
|
20241111,164400,420908325,2765,2765,2765,2765,0
|
|
20241111,164300,420908325,2765,2765,2765,2765,0
|
|
20241111,164200,420908325,2765,2765,2765,2765,0
|
|
20241111,164100,420908325,2765,2765,2765,2765,0
|
|
20241111,164000,420908325,2765,2765,2765,2765,0
|
|
20241111,163900,420908325,2765,2765,2765,2765,0
|
|
20241111,163800,420908325,2765,2765,2765,2765,1551
|
|
20241111,163700,420908325,2765,2765,2765,2765,0
|
|
20241111,163600,420908325,2765,2765,2765,2765,0
|
|
20241111,163500,420908325,2765,2765,2765,2765,0
|
|
20241111,163400,420908325,2765,2765,2765,2765,0
|
|
20241111,163300,420908325,2765,2765,2765,2765,0
|
|
20241111,163200,420908325,2765,2765,2765,2765,0
|
|
20241111,163100,420908325,2765,2765,2765,2765,0
|
|
20241111,163000,420908325,2765,2765,2765,2765,0
|
|
20241111,162900,420908325,2765,2765,2765,2765,0
|
|
20241111,162800,420908325,2765,2765,2765,2765,0
|
|
20241111,162700,420908325,2765,2765,2765,2765,0
|
|
20241111,162600,420908325,2765,2765,2765,2765,0
|
|
20241111,162500,420908325,2765,2765,2765,2765,0
|
|
20241111,162400,420908325,2765,2765,2765,2765,0
|
|
20241111,162300,420908325,2765,2765,2765,2765,0
|
|
20241111,162200,420908325,2765,2765,2765,2765,0
|
|
20241111,162100,420908325,2765,2765,2765,2765,0
|
|
20241111,162000,420908325,2765,2765,2765,2765,0
|
|
20241111,161900,420908325,2765,2765,2765,2765,0
|
|
20241111,161800,420908325,2765,2765,2765,2765,0
|
|
20241111,161700,420908325,2765,2765,2765,2765,0
|
|
20241111,161600,420908325,2765,2765,2765,2765,0
|
|
20241111,161500,420908325,2765,2765,2765,2765,0
|
|
20241111,161400,420908325,2765,2765,2765,2765,0
|
|
20241111,161300,420908325,2765,2765,2765,2765,0
|
|
20241111,161200,420908325,2765,2765,2765,2765,0
|
|
20241111,161100,420908325,2765,2765,2765,2765,0
|
|
20241111,161000,420908325,2765,2765,2765,2765,0
|
|
20241111,160900,420908325,2765,2765,2765,2765,0
|
|
20241111,160800,420908325,2765,2765,2765,2765,1551
|
|
20241111,160700,420908325,2765,2765,2765,2765,0
|
|
20241111,160600,420908325,2765,2765,2765,2765,0
|
|
20241111,160500,420908325,2765,2765,2765,2765,0
|
|
20241111,160400,420908325,2765,2765,2765,2765,0
|
|
20241111,160300,420908325,2765,2765,2765,2765,0
|
|
20241111,160200,420908325,2765,2765,2765,2765,0
|
|
20241111,160100,420908325,2765,2765,2765,2765,0
|
|
20241111,160000,420908325,2765,2765,2765,2765,0
|
|
20241111,155900,420908325,2765,2765,2765,2765,0
|
|
20241111,155800,420908325,2765,2765,2765,2765,0
|
|
20241111,155700,420908325,2765,2765,2765,2765,0
|
|
20241111,155600,420908325,2765,2765,2765,2765,0
|
|
20241111,155500,420908325,2765,2765,2765,2765,0
|
|
20241111,155400,420908325,2765,2765,2765,2765,0
|
|
20241111,155300,420908325,2765,2765,2765,2765,0
|
|
20241111,155200,420908325,2765,2765,2765,2765,0
|
|
20241111,155100,420908325,2765,2765,2765,2765,0
|
|
20241111,155000,420908325,2765,2765,2765,2765,0
|
|
20241111,154900,420908325,2765,2765,2765,2765,0
|
|
20241111,154800,420908325,2765,2765,2765,2765,0
|
|
20241111,154700,420908325,2765,2765,2765,2765,0
|
|
20241111,154600,420908325,2765,2765,2765,2765,0
|
|
20241111,154500,420908325,2765,2765,2765,2765,0
|
|
20241111,154400,420908325,2765,2765,2765,2765,0
|
|
20241111,154300,420908325,2765,2765,2765,2765,0
|
|
20241111,154200,420908325,2765,2765,2765,2765,0
|
|
20241111,154100,420908325,2765,2765,2765,2765,0
|
|
20241111,154000,420908325,2765,2765,2765,2765,0
|
|
20241111,153900,420908325,2765,2765,2765,2765,0
|
|
20241111,153800,420908325,2765,2765,2765,2765,1551
|
|
20241111,153700,420908325,2765,2765,2765,2765,0
|
|
20241111,153600,420908325,2765,2765,2765,2765,0
|
|
20241111,153500,420908325,2765,2765,2765,2765,0
|
|
20241111,153400,420908325,2765,2765,2765,2765,0
|
|
20241111,153300,420908325,2765,2765,2765,2765,0
|
|
20241111,153200,420908325,2765,2765,2765,2765,0
|
|
20241111,153100,420908325,2765,2765,2765,2765,0
|
|
20241111,153000,420908325,2765,2765,2765,2765,1551
|
|
20241111,152900,416619810,2770,2770,2770,2770,0
|
|
20241111,152800,416619810,2770,2770,2770,2770,0
|
|
20241111,152700,416619810,2770,2770,2770,2770,0
|
|
20241111,152600,416619810,2770,2770,2770,2770,0
|
|
20241111,152500,416619810,2770,2770,2770,2770,0
|
|
20241111,152400,416619810,2770,2770,2770,2770,0
|
|
20241111,152300,416619810,2770,2770,2770,2770,0
|
|
20241111,152200,416619810,2770,2770,2770,2770,0
|
|
20241111,152100,416619810,2770,2770,2770,2770,0
|
|
20241111,152000,416619810,2770,2770,2770,2770,0
|
|
20241111,151900,416619810,2770,2765,2770,2760,306
|
|
20241111,151800,415774720,2770,2775,2775,2770,42
|
|
20241111,151700,415658175,2760,2760,2760,2760,237
|
|
20241111,151600,415004055,2775,2775,2775,2760,402
|
|
20241111,151500,413894445,2765,2770,2770,2765,72
|
|
20241111,151400,413695355,2775,2765,2775,2760,150
|
|
20241111,151300,413281335,2770,2770,2770,2770,1
|
|
20241111,151200,413278565,2760,2760,2760,2760,141
|
|
20241111,151100,412889405,2780,2765,2780,2765,117
|
|
20241111,151000,412564325,2780,2780,2780,2780,1000
|
|
20241111,150900,409784325,2780,2765,2780,2760,1576
|
|
20241111,150800,405426055,2765,2765,2765,2765,72
|
|
20241111,150700,405226975,2760,2760,2760,2760,0
|
|
20241111,150600,405226975,2760,2760,2760,2760,0
|
|
20241111,150500,405226975,2760,2760,2760,2760,71
|
|
20241111,150400,405031015,2780,2760,2780,2760,249
|
|
20241111,150300,404338935,2780,2780,2780,2780,190
|
|
20241111,150200,403810735,2780,2780,2780,2780,0
|
|
20241111,150100,403810735,2780,2760,2780,2760,4554
|
|
20241111,150000,391196465,2765,2765,2765,2765,2358
|
|
20241111,145900,384676595,2765,2760,2765,2760,234
|
|
20241111,145800,384030745,2765,2765,2765,2765,30
|
|
20241111,145700,383947795,2770,2770,2770,2770,1
|
|
20241111,145600,383945025,2765,2765,2765,2765,0
|
|
20241111,145500,383945025,2765,2765,2765,2765,82
|
|
20241111,145400,383718295,2765,2770,2770,2765,38
|
|
20241111,145300,383613115,2770,2770,2770,2770,1
|
|
20241111,145200,383610345,2765,2765,2765,2765,1
|
|
20241111,145100,383607580,2760,2770,2770,2760,73
|
|
20241111,145000,383406090,2770,2770,2770,2770,1
|
|
20241111,144900,383403320,2760,2760,2770,2760,215
|
|
20241111,144800,382808330,2770,2770,2770,2770,100
|
|
20241111,144700,382531330,2760,2760,2760,2760,72
|
|
20241111,144600,382332610,2760,2765,2765,2760,10
|
|
20241111,144500,382305005,2760,2760,2760,2760,0
|
|
20241111,144400,382305005,2760,2760,2760,2760,71
|
|
20241111,144300,382109045,2760,2760,2760,2760,0
|
|
20241111,144200,382109045,2760,2760,2760,2760,116
|
|
20241111,144100,381788885,2765,2765,2765,2765,3
|
|
20241111,144000,381780590,2765,2765,2765,2765,101
|
|
20241111,143900,381501325,2770,2770,2770,2770,0
|
|
20241111,143800,381501325,2770,2770,2770,2770,0
|
|
20241111,143700,381501325,2770,2760,2770,2760,73
|
|
20241111,143600,381299835,2770,2770,2770,2770,18
|
|
20241111,143500,381249975,2770,2770,2770,2770,31
|
|
20241111,143400,381164105,2765,2765,2765,2765,0
|
|
20241111,143300,381164105,2765,2765,2765,2765,251
|
|
20241111,143200,380470090,2770,2760,2770,2760,246
|
|
20241111,143100,379790120,2765,2765,2765,2765,0
|
|
20241111,143000,379790120,2765,2760,2765,2760,274
|
|
20241111,142900,379032865,2765,2765,2765,2765,2
|
|
20241111,142800,379027335,2765,2760,2765,2760,3
|
|
20241111,142700,379019045,2760,2760,2760,2760,30
|
|
20241111,142600,378936245,2760,2760,2760,2760,72
|
|
20241111,142500,378737525,2765,2765,2765,2765,10
|
|
20241111,142400,378709875,2765,2765,2765,2765,200
|
|
20241111,142300,378156875,2770,2760,2770,2760,472
|
|
20241111,142200,376850155,2770,2765,2770,2765,11
|
|
20241111,142100,376819735,2760,2765,2765,2760,5386
|
|
20241111,142000,361949375,2770,2770,2770,2770,1008
|
|
20241111,141900,359157215,2760,2760,2760,2760,71
|
|
20241111,141800,358961255,2770,2770,2770,2770,0
|
|
20241111,141700,358961255,2770,2770,2770,2770,1
|
|
20241111,141600,358958485,2760,2760,2760,2760,72
|
|
20241111,141500,358759765,2760,2765,2765,2760,1024
|
|
20241111,141400,355930630,2770,2770,2770,2770,0
|
|
20241111,141300,355930630,2770,2770,2770,2770,2
|
|
20241111,141200,355925090,2770,2770,2770,2765,74
|
|
20241111,141100,355720470,2770,2765,2770,2765,2
|
|
20241111,141000,355714935,2765,2765,2765,2765,0
|
|
20241111,140900,355714935,2765,2765,2765,2765,0
|
|
20241111,140800,355714935,2765,2765,2765,2765,71
|
|
20241111,140700,355518620,2770,2770,2770,2770,1
|
|
20241111,140600,355515850,2770,2765,2770,2765,2
|
|
20241111,140500,355510315,2765,2765,2765,2765,72
|
|
20241111,140400,355311235,2770,2770,2770,2770,0
|
|
20241111,140300,355311235,2770,2770,2770,2770,0
|
|
20241111,140200,355311235,2770,2770,2770,2770,5
|
|
20241111,140100,355297385,2770,2770,2770,2770,9
|
|
20241111,140000,355272455,2775,2775,2775,2775,360
|
|
20241111,135900,354273455,2765,2775,2775,2765,299
|
|
20241111,135800,353444720,2765,2765,2765,2765,91
|
|
20241111,135700,353193105,2765,2765,2765,2765,740
|
|
20241111,135600,351147005,2765,2765,2765,2765,9
|
|
20241111,135500,351122120,2765,2765,2765,2765,0
|
|
20241111,135400,351122120,2765,2765,2765,2765,72
|
|
20241111,135300,350923040,2765,2765,2765,2765,7
|
|
20241111,135200,350903685,2765,2765,2765,2765,0
|
|
20241111,135100,350903685,2765,2765,2765,2765,752
|
|
20241111,135000,348824405,2765,2775,2775,2765,11000
|
|
20241111,134900,318355375,2775,2775,2775,2775,408
|
|
20241111,134800,317223175,2775,2775,2775,2775,250
|
|
20241111,134700,316529425,2770,2770,2770,2770,72
|
|
20241111,134600,316329985,2770,2780,2780,2770,821
|
|
20241111,134500,314055795,2780,2780,2780,2780,1000
|
|
20241111,134400,311275795,2780,2770,2780,2770,125
|
|
20241111,134300,310929005,2770,2770,2770,2770,0
|
|
20241111,134200,310929005,2770,2770,2770,2770,0
|
|
20241111,134100,310929005,2770,2770,2770,2770,0
|
|
20241111,134000,310929005,2770,2770,2770,2770,10887
|
|
20241111,133900,280772015,2775,2775,2780,2775,252
|
|
20241111,133800,280071465,2780,2780,2780,2780,0
|
|
20241111,133700,280071465,2780,2770,2780,2770,115
|
|
20241111,133600,279752485,2780,2770,2780,2770,35
|
|
20241111,133500,279655525,2780,2775,2780,2770,139
|
|
20241111,133400,279269850,2775,2775,2775,2775,5
|
|
20241111,133300,279255975,2775,2770,2775,2770,72
|
|
20241111,133200,279056530,2770,2775,2775,2770,613
|
|
20241111,133100,277356705,2775,2775,2775,2770,72
|
|
20241111,133000,277156955,2770,2770,2770,2770,72
|
|
20241111,132900,276957515,2775,2775,2775,2775,115
|
|
20241111,132800,276638390,2775,2775,2775,2775,10
|
|
20241111,132700,276610640,2775,2775,2775,2775,0
|
|
20241111,132600,276610640,2775,2775,2775,2770,460
|
|
20241111,132500,275334500,2770,2770,2770,2770,763
|
|
20241111,132400,273220990,2770,2765,2770,2765,119
|
|
20241111,132300,272891485,2765,2765,2765,2765,71
|
|
20241111,132200,272695170,2770,2765,2770,2765,12
|
|
20241111,132100,272661935,2770,2770,2770,2770,10
|
|
20241111,132000,272634235,2770,2770,2770,2770,1
|
|
20241111,131900,272631465,2765,2765,2770,2765,591
|
|
20241111,131800,270997345,2770,2770,2770,2770,1
|
|
20241111,131700,270994575,2770,2770,2770,2770,0
|
|
20241111,131600,270994575,2770,2765,2770,2765,127
|
|
20241111,131500,270643370,2770,2770,2770,2770,2
|
|
20241111,131400,270637830,2770,2770,2770,2770,0
|
|
20241111,131300,270637830,2770,2770,2770,2770,1
|
|
20241111,131200,270635060,2770,2770,2770,2765,104
|
|
20241111,131100,270347335,2770,2765,2770,2765,11
|
|
20241111,131000,270316915,2765,2770,2770,2765,76
|
|
20241111,130900,270106680,2770,2770,2770,2770,92
|
|
20241111,130800,269851840,2775,2775,2775,2775,0
|
|
20241111,130700,269851840,2775,2775,2775,2775,0
|
|
20241111,130600,269851840,2775,2775,2775,2775,103
|
|
20241111,130500,269566015,2775,2775,2775,2770,140
|
|
20241111,130400,269177875,2775,2770,2775,2770,1087
|
|
20241111,130300,266166800,2770,2770,2770,2770,18
|
|
20241111,130200,266116940,2770,2765,2770,2765,424
|
|
20241111,130100,264944330,2770,2770,2770,2770,9
|
|
20241111,130000,264919400,2775,2775,2775,2775,19
|
|
20241111,125900,264866675,2770,2770,2770,2770,0
|
|
20241111,125800,264866675,2770,2765,2770,2765,82
|
|
20241111,125700,264639940,2765,2765,2765,2765,0
|
|
20241111,125600,264639940,2765,2765,2765,2765,0
|
|
20241111,125500,264639940,2765,2770,2770,2765,1632
|
|
20241111,125400,260122440,2770,2770,2770,2770,72
|
|
20241111,125300,259923000,2775,2775,2775,2775,0
|
|
20241111,125200,259923000,2775,2775,2775,2775,0
|
|
20241111,125100,259923000,2775,2775,2775,2770,149
|
|
20241111,125000,259509885,2775,2775,2775,2775,11
|
|
20241111,124900,259479360,2770,2770,2770,2770,10
|
|
20241111,124800,259451660,2775,2775,2775,2775,75
|
|
20241111,124700,259243535,2775,2775,2775,2770,253
|
|
20241111,124600,258541825,2775,2775,2775,2775,0
|
|
20241111,124500,258541825,2775,2775,2775,2775,1
|
|
20241111,124400,258539050,2770,2770,2770,2770,82
|
|
20241111,124300,258311910,2775,2775,2775,2775,138
|
|
20241111,124200,257928960,2775,2775,2775,2775,548
|
|
20241111,124100,256408260,2780,2780,2780,2780,0
|
|
20241111,124000,256408260,2780,2775,2780,2775,74
|
|
20241111,123900,256202905,2780,2775,2780,2775,104
|
|
20241111,123800,255914095,2780,2780,2780,2780,1
|
|
20241111,123700,255911315,2770,2770,2770,2770,71
|
|
20241111,123600,255714645,2770,2780,2780,2770,501
|
|
20241111,123500,254326815,2775,2775,2775,2775,0
|
|
20241111,123400,254326815,2775,2775,2775,2775,2
|
|
20241111,123300,254321265,2770,2780,2780,2770,81
|
|
20241111,123200,254096805,2775,2775,2775,2775,36
|
|
20241111,123100,253996905,2780,2780,2780,2780,0
|
|
20241111,123000,253996905,2780,2770,2780,2770,74
|
|
20241111,122900,253791905,2780,2780,2780,2780,0
|
|
20241111,122800,253791905,2780,2780,2780,2780,1
|
|
20241111,122700,253789125,2770,2770,2770,2770,1300
|
|
20241111,122600,250188125,2770,2770,2770,2770,166
|
|
20241111,122500,249728305,2770,2770,2770,2770,0
|
|
20241111,122400,249728305,2770,2770,2770,2770,0
|
|
20241111,122300,249728305,2770,2770,2770,2770,72
|
|
20241111,122200,249528865,2770,2770,2770,2770,0
|
|
20241111,122100,249528865,2770,2770,2770,2770,100
|
|
20241111,122000,249251865,2770,2770,2770,2770,0
|
|
20241111,121900,249251865,2770,2770,2770,2770,102
|
|
20241111,121800,248969325,2770,2770,2770,2770,0
|
|
20241111,121700,248969325,2770,2775,2775,2770,198
|
|
20241111,121600,248420860,2770,2770,2770,2770,72
|
|
20241111,121500,248221420,2770,2770,2770,2770,0
|
|
20241111,121400,248221420,2770,2770,2770,2770,6
|
|
20241111,121300,248204800,2770,2770,2770,2770,4
|
|
20241111,121200,248193720,2770,2775,2775,2770,1655
|
|
20241111,121100,243609350,2775,2770,2775,2770,201
|
|
20241111,121000,243051675,2770,2775,2775,2770,375
|
|
20241111,120900,242012910,2780,2770,2785,2770,137
|
|
20241111,120800,241633375,2775,2780,2780,2775,1108
|
|
20241111,120700,238558175,2780,2780,2780,2780,2
|
|
20241111,120600,238552615,2780,2775,2780,2775,128
|
|
20241111,120500,238197375,2775,2780,2780,2775,110
|
|
20241111,120400,237891945,2780,2780,2780,2780,13
|
|
20241111,120300,237855805,2780,2780,2780,2780,1
|
|
20241111,120200,237853025,2785,2775,2785,2775,111
|
|
20241111,120100,237544600,2785,2780,2785,2780,264
|
|
20241111,120000,236810675,2785,2790,2790,2785,471
|
|
20241111,115900,235498690,2790,2790,2790,2790,1
|
|
20241111,115800,235495900,2785,2795,2795,2785,9893
|
|
20241111,115700,207854220,2795,2795,2795,2795,0
|
|
20241111,115600,207854220,2795,2795,2795,2795,0
|
|
20241111,115500,207854220,2795,2795,2800,2795,174
|
|
20241111,115400,207367740,2800,2795,2800,2795,257
|
|
20241111,115300,206648650,2795,2795,2795,2795,0
|
|
20241111,115200,206648650,2795,2795,2795,2795,410
|
|
20241111,115100,205502700,2800,2795,2800,2795,73
|
|
20241111,115000,205298660,2800,2795,2800,2795,29
|
|
20241111,114900,205217565,2800,2800,2800,2800,0
|
|
20241111,114800,205217565,2800,2800,2800,2800,0
|
|
20241111,114700,205217565,2800,2800,2800,2800,14
|
|
20241111,114600,205178365,2795,2795,2795,2795,508
|
|
20241111,114500,203758505,2800,2800,2800,2800,2580
|
|
20241111,114400,196534505,2800,2805,2805,2800,91
|
|
20241111,114300,196279610,2805,2805,2805,2805,500
|
|
20241111,114200,194877110,2805,2805,2805,2805,386
|
|
20241111,114100,193794380,2805,2805,2805,2805,114
|
|
20241111,114000,193474610,2805,2805,2805,2805,3
|
|
20241111,113900,193466195,2800,2800,2800,2800,0
|
|
20241111,113800,193466195,2800,2800,2800,2800,0
|
|
20241111,113700,193466195,2800,2800,2800,2800,72
|
|
20241111,113600,193264595,2800,2805,2805,2800,254
|
|
20241111,113500,192553390,2805,2805,2805,2805,0
|
|
20241111,113400,192553390,2805,2805,2805,2805,0
|
|
20241111,113300,192553390,2805,2805,2805,2805,72
|
|
20241111,113200,192351430,2820,2820,2820,2820,1
|
|
20241111,113100,192348610,2820,2820,2820,2820,0
|
|
20241111,113000,192348610,2820,2800,2820,2800,285
|
|
20241111,112900,191546415,2815,2815,2815,2815,200
|
|
20241111,112800,190983415,2810,2800,2810,2800,137
|
|
20241111,112700,190598825,2800,2800,2800,2800,100
|
|
20241111,112600,190318825,2800,2800,2800,2800,71
|
|
20241111,112500,190120025,2805,2805,2805,2805,0
|
|
20241111,112400,190120025,2805,2810,2810,2805,56
|
|
20241111,112300,189962795,2810,2810,2810,2810,1
|
|
20241111,112200,189959985,2815,2810,2815,2810,118
|
|
20241111,112100,189628400,2805,2805,2805,2805,0
|
|
20241111,112000,189628400,2805,2805,2805,2805,9
|
|
20241111,111900,189603155,2805,2805,2805,2805,63
|
|
20241111,111800,189426440,2805,2805,2805,2805,0
|
|
20241111,111700,189426440,2805,2805,2805,2805,12
|
|
20241111,111600,189392780,2810,2805,2810,2800,1087
|
|
20241111,111500,186349160,2805,2805,2805,2805,0
|
|
20241111,111400,186349160,2805,2805,2805,2805,0
|
|
20241111,111300,186349160,2805,2805,2805,2805,31
|
|
20241111,111200,186262205,2815,2800,2815,2800,83
|
|
20241111,111100,186029655,2800,2800,2800,2800,1
|
|
20241111,111000,186026855,2800,2800,2800,2800,0
|
|
20241111,110900,186026855,2800,2800,2800,2800,72
|
|
20241111,110800,185825255,2800,2800,2800,2800,238
|
|
20241111,110700,185158855,2800,2800,2800,2800,0
|
|
20241111,110600,185158855,2800,2800,2800,2800,119
|
|
20241111,110500,184825655,2800,2800,2800,2800,771
|
|
20241111,110400,182666855,2805,2805,2805,2805,0
|
|
20241111,110300,182666855,2805,2810,2810,2805,2249
|
|
20241111,110200,176353555,2805,2805,2810,2805,1991
|
|
20241111,110100,170759210,2810,2810,2810,2810,50
|
|
20241111,110000,170618710,2815,2810,2815,2810,880
|
|
20241111,105900,168145905,2810,2810,2810,2810,48
|
|
20241111,105800,168011025,2810,2820,2820,2810,945
|
|
20241111,105700,165355560,2815,2815,2815,2815,1
|
|
20241111,105600,165352745,2810,2810,2810,2810,0
|
|
20241111,105500,165352745,2810,2810,2810,2810,71
|
|
20241111,105400,165153235,2810,2810,2810,2810,3
|
|
20241111,105300,165144805,2810,2810,2810,2810,32
|
|
20241111,105200,165054885,2810,2810,2810,2810,10
|
|
20241111,105100,165026785,2810,2810,2810,2805,84
|
|
20241111,105000,164791105,2810,2810,2810,2810,2
|
|
20241111,104900,164785485,2810,2810,2810,2810,441
|
|
20241111,104800,163546275,2810,2815,2815,2810,1072
|
|
20241111,104700,160533095,2820,2820,2820,2820,1
|
|
20241111,104600,160530275,2820,2820,2820,2820,290
|
|
20241111,104500,159712475,2825,2825,2825,2825,1
|
|
20241111,104400,159709650,2825,2820,2825,2820,763
|
|
20241111,104300,157554535,2820,2820,2820,2820,321
|
|
20241111,104200,156649315,2820,2825,2825,2820,230
|
|
20241111,104100,155999710,2820,2825,2825,2820,60
|
|
20241111,104000,155830480,2820,2825,2825,2820,81
|
|
20241111,103900,155602010,2825,2830,2830,2825,985
|
|
20241111,103800,152819355,2830,2830,2830,2830,0
|
|
20241111,103700,152819355,2830,2830,2830,2830,81
|
|
20241111,103600,152590125,2830,2830,2830,2830,5
|
|
20241111,103500,152575975,2825,2830,2830,2825,104
|
|
20241111,103400,152282165,2825,2825,2825,2825,383
|
|
20241111,103300,151200190,2825,2830,2830,2825,2497
|
|
20241111,103200,144134040,2825,2825,2825,2825,5
|
|
20241111,103100,144119915,2825,2825,2825,2825,1178
|
|
20241111,103000,140792065,2835,2830,2835,2830,881
|
|
20241111,102900,138294785,2830,2830,2830,2830,0
|
|
20241111,102800,138294785,2830,2830,2830,2830,0
|
|
20241111,102700,138294785,2830,2830,2830,2830,81
|
|
20241111,102600,138065555,2830,2830,2830,2830,72
|
|
20241111,102500,137861795,2835,2835,2835,2835,607
|
|
20241111,102400,136140950,2835,2835,2835,2835,0
|
|
20241111,102300,136140950,2835,2835,2835,2835,83
|
|
20241111,102200,135905645,2845,2845,2845,2845,0
|
|
20241111,102100,135905645,2845,2845,2845,2845,45
|
|
20241111,102000,135777620,2845,2840,2845,2840,59
|
|
20241111,101900,135610055,2840,2840,2840,2840,13
|
|
20241111,101800,135573135,2840,2840,2840,2840,0
|
|
20241111,101700,135573135,2840,2840,2840,2840,0
|
|
20241111,101600,135573135,2840,2840,2840,2840,72
|
|
20241111,101500,135368655,2845,2845,2845,2845,1
|
|
20241111,101400,135365810,2845,2840,2845,2840,302
|
|
20241111,101300,134506790,2840,2840,2840,2840,59
|
|
20241111,101200,134339230,2845,2845,2845,2845,1
|
|
20241111,101100,134336385,2845,2845,2845,2845,6
|
|
20241111,101000,134319315,2840,2830,2840,2830,22
|
|
20241111,100900,134256845,2830,2830,2830,2830,71
|
|
20241111,100800,134055915,2830,2830,2835,2830,404
|
|
20241111,100700,132912515,2830,2830,2830,2830,338
|
|
20241111,100600,131955975,2835,2835,2835,2835,248
|
|
20241111,100500,131252895,2840,2840,2840,2840,4
|
|
20241111,100400,131241535,2835,2835,2835,2835,0
|
|
20241111,100300,131241535,2835,2840,2840,2835,5
|
|
20241111,100200,131227345,2835,2840,2840,2835,106
|
|
20241111,100100,130926480,2835,2845,2845,2835,1447
|
|
20241111,100000,126819995,2855,2855,2855,2855,0
|
|
20241111,095900,126819995,2855,2855,2855,2855,0
|
|
20241111,095800,126819995,2855,2855,2855,2855,1
|
|
20241111,095700,126817140,2855,2855,2855,2855,1
|
|
20241111,095600,126814285,2855,2855,2855,2855,1
|
|
20241111,095500,126811430,2845,2855,2855,2845,77
|
|
20241111,095400,126592355,2855,2850,2855,2850,103
|
|
20241111,095300,126298800,2860,2860,2860,2860,0
|
|
20241111,095200,126298800,2860,2860,2860,2860,20
|
|
20241111,095100,126241600,2855,2855,2855,2855,30
|
|
20241111,095000,126155950,2855,2855,2855,2855,7
|
|
20241111,094900,126135965,2860,2860,2865,2860,35
|
|
20241111,094800,126035800,2855,2855,2865,2855,87
|
|
20241111,094700,125787345,2865,2860,2865,2850,182
|
|
20241111,094600,125266805,2865,2855,2865,2845,1323
|
|
20241111,094500,121493345,2860,2860,2860,2860,0
|
|
20241111,094400,121493345,2860,2860,2860,2860,0
|
|
20241111,094300,121493345,2860,2860,2860,2860,6
|
|
20241111,094200,121476185,2845,2845,2845,2845,400
|
|
20241111,094100,120338185,2860,2860,2860,2855,111
|
|
20241111,094000,120021225,2860,2860,2860,2860,1
|
|
20241111,093900,120018365,2840,2840,2840,2840,1
|
|
20241111,093800,120015525,2865,2865,2865,2840,112
|
|
20241111,093700,119697395,2840,2850,2850,2840,3431
|
|
20241111,093600,109921735,2850,2855,2880,2850,2260
|
|
20241111,093500,103464030,2855,2820,2855,2820,169
|
|
20241111,093400,102986745,2835,2820,2835,2820,740
|
|
20241111,093300,100889475,2820,2820,2820,2820,412
|
|
20241111,093200,99727635,2815,2815,2820,2815,504
|
|
20241111,093100,98308870,2800,2795,2815,2795,9131
|
|
20241111,093000,72715545,2795,2820,2820,2795,1060
|
|
20241111,092900,69746240,2810,2820,2820,2810,4007
|
|
20241111,092800,58485490,2820,2805,2820,2755,4151
|
|
20241111,092700,46889355,2805,2820,2820,2805,4
|
|
20241111,092600,46878105,2825,2810,2825,2805,856
|
|
20241111,092500,44475700,2810,2820,2820,2810,664
|
|
20241111,092400,42608780,2830,2830,2830,2830,173
|
|
20241111,092300,42119190,2830,2835,2835,2830,45
|
|
20241111,092200,41991815,2835,2835,2835,2815,3034
|
|
20241111,092100,33413435,2835,2850,2850,2835,949
|
|
20241111,092000,30714280,2850,2850,2850,2850,469
|
|
20241111,091900,29377630,2850,2850,2850,2850,7
|
|
20241111,091800,29357680,2850,2850,2850,2850,825
|
|
20241111,091700,27006430,2850,2850,2855,2850,34
|
|
20241111,091600,26909525,2850,2850,2850,2850,0
|
|
20241111,091500,26909525,2850,2850,2850,2850,700
|
|
20241111,091400,24914525,2865,2865,2865,2865,2
|
|
20241111,091300,24908795,2865,2865,2865,2865,0
|
|
20241111,091200,24908795,2865,2860,2865,2850,575
|
|
20241111,091100,23266200,2845,2850,2855,2845,2505
|
|
20241111,091000,16115955,2850,2855,2855,2850,309
|
|
20241111,090900,15235295,2855,2855,2855,2850,919
|
|
20241111,090800,12612225,2855,2855,2855,2850,1594
|
|
20241111,090700,8061795,2855,2850,2855,2850,1377
|
|
20241111,090600,4137325,2850,2865,2865,2850,60
|
|
20241111,090500,3965575,2850,2855,2865,2850,164
|
|
20241111,090400,3497755,2860,2870,2870,2860,104
|
|
20241111,090300,3199485,2875,2875,2875,2875,1
|
|
20241111,090200,3196610,2880,2895,2920,2875,363
|
|
20241111,090100,2149470,2920,2905,2920,2900,550
|
|
20241111,090000,551950,2905,2905,2905,2905,190
|