678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,201500,744350045,3790,3790,3790,3790,5762
|
|
20241107,201400,744350045,3790,3790,3790,3790,0
|
|
20241107,201300,744350045,3790,3790,3790,3790,0
|
|
20241107,201200,744350045,3790,3790,3790,3790,0
|
|
20241107,201100,744350045,3790,3790,3790,3790,0
|
|
20241107,201000,744350045,3790,3790,3790,3790,0
|
|
20241107,200900,744350045,3790,3790,3790,3790,0
|
|
20241107,200800,744350045,3790,3790,3790,3790,0
|
|
20241107,200700,744350045,3790,3790,3790,3790,0
|
|
20241107,200600,744350045,3790,3790,3790,3790,0
|
|
20241107,200500,744350045,3790,3790,3790,3790,0
|
|
20241107,200400,744350045,3790,3790,3790,3790,0
|
|
20241107,200300,744350045,3790,3790,3790,3790,0
|
|
20241107,200200,744350045,3790,3790,3790,3790,0
|
|
20241107,200100,744350045,3790,3790,3790,3790,0
|
|
20241107,200000,744350045,3790,3790,3790,3790,0
|
|
20241107,195900,744350045,3790,3790,3790,3790,0
|
|
20241107,195800,744350045,3790,3790,3790,3790,0
|
|
20241107,195700,744350045,3790,3790,3790,3790,0
|
|
20241107,195600,744350045,3790,3790,3790,3790,0
|
|
20241107,195500,744350045,3790,3790,3790,3790,0
|
|
20241107,195400,744350045,3790,3790,3790,3790,0
|
|
20241107,195300,744350045,3790,3790,3790,3790,0
|
|
20241107,195200,744350045,3790,3790,3790,3790,0
|
|
20241107,195100,744350045,3790,3790,3790,3790,0
|
|
20241107,195000,744350045,3790,3790,3790,3790,0
|
|
20241107,194900,744350045,3790,3790,3790,3790,0
|
|
20241107,194800,744350045,3790,3790,3790,3790,0
|
|
20241107,194700,744350045,3790,3790,3790,3790,0
|
|
20241107,194600,744350045,3790,3790,3790,3790,0
|
|
20241107,194500,744350045,3790,3790,3790,3790,5762
|
|
20241107,194400,744350045,3790,3790,3790,3790,0
|
|
20241107,194300,744350045,3790,3790,3790,3790,0
|
|
20241107,194200,744350045,3790,3790,3790,3790,0
|
|
20241107,194100,744350045,3790,3790,3790,3790,0
|
|
20241107,194000,744350045,3790,3790,3790,3790,0
|
|
20241107,193900,744350045,3790,3790,3790,3790,0
|
|
20241107,193800,744350045,3790,3790,3790,3790,0
|
|
20241107,193700,744350045,3790,3790,3790,3790,0
|
|
20241107,193600,744350045,3790,3790,3790,3790,0
|
|
20241107,193500,744350045,3790,3790,3790,3790,0
|
|
20241107,193400,744350045,3790,3790,3790,3790,0
|
|
20241107,193300,744350045,3790,3790,3790,3790,0
|
|
20241107,193200,744350045,3790,3790,3790,3790,0
|
|
20241107,193100,744350045,3790,3790,3790,3790,0
|
|
20241107,193000,744350045,3790,3790,3790,3790,0
|
|
20241107,192900,744350045,3790,3790,3790,3790,0
|
|
20241107,192800,744350045,3790,3790,3790,3790,0
|
|
20241107,192700,744350045,3790,3790,3790,3790,0
|
|
20241107,192600,744350045,3790,3790,3790,3790,0
|
|
20241107,192500,744350045,3790,3790,3790,3790,0
|
|
20241107,192400,744350045,3790,3790,3790,3790,0
|
|
20241107,192300,744350045,3790,3790,3790,3790,0
|
|
20241107,192200,744350045,3790,3790,3790,3790,0
|
|
20241107,192100,744350045,3790,3790,3790,3790,0
|
|
20241107,192000,744350045,3790,3790,3790,3790,0
|
|
20241107,191900,744350045,3790,3790,3790,3790,0
|
|
20241107,191800,744350045,3790,3790,3790,3790,0
|
|
20241107,191700,744350045,3790,3790,3790,3790,0
|
|
20241107,191600,744350045,3790,3790,3790,3790,0
|
|
20241107,191500,744350045,3790,3790,3790,3790,5762
|
|
20241107,191400,744350045,3790,3790,3790,3790,0
|
|
20241107,191300,744350045,3790,3790,3790,3790,0
|
|
20241107,191200,744350045,3790,3790,3790,3790,0
|
|
20241107,191100,744350045,3790,3790,3790,3790,0
|
|
20241107,191000,744350045,3790,3790,3790,3790,0
|
|
20241107,190900,744350045,3790,3790,3790,3790,0
|
|
20241107,190800,744350045,3790,3790,3790,3790,0
|
|
20241107,190700,744350045,3790,3790,3790,3790,0
|
|
20241107,190600,744350045,3790,3790,3790,3790,0
|
|
20241107,190500,744350045,3790,3790,3790,3790,0
|
|
20241107,190400,744350045,3790,3790,3790,3790,0
|
|
20241107,190300,744350045,3790,3790,3790,3790,0
|
|
20241107,190200,744350045,3790,3790,3790,3790,0
|
|
20241107,190100,744350045,3790,3790,3790,3790,0
|
|
20241107,190000,744350045,3790,3790,3790,3790,0
|
|
20241107,185900,744350045,3790,3790,3790,3790,0
|
|
20241107,185800,744350045,3790,3790,3790,3790,0
|
|
20241107,185700,744350045,3790,3790,3790,3790,0
|
|
20241107,185600,744350045,3790,3790,3790,3790,0
|
|
20241107,185500,744350045,3790,3790,3790,3790,0
|
|
20241107,185400,744350045,3790,3790,3790,3790,0
|
|
20241107,185300,744350045,3790,3790,3790,3790,0
|
|
20241107,185200,744350045,3790,3790,3790,3790,0
|
|
20241107,185100,744350045,3790,3790,3790,3790,0
|
|
20241107,185000,744350045,3790,3790,3790,3790,0
|
|
20241107,184900,744350045,3790,3790,3790,3790,0
|
|
20241107,184800,744350045,3790,3790,3790,3790,0
|
|
20241107,184700,744350045,3790,3790,3790,3790,0
|
|
20241107,184600,744350045,3790,3790,3790,3790,0
|
|
20241107,184500,744350045,3790,3790,3790,3790,5762
|
|
20241107,184400,744350045,3790,3790,3790,3790,0
|
|
20241107,184300,744350045,3790,3790,3790,3790,0
|
|
20241107,184200,744350045,3790,3790,3790,3790,0
|
|
20241107,184100,744350045,3790,3790,3790,3790,0
|
|
20241107,184000,744350045,3790,3790,3790,3790,0
|
|
20241107,183900,744350045,3790,3790,3790,3790,0
|
|
20241107,183800,744350045,3790,3790,3790,3790,0
|
|
20241107,183700,744350045,3790,3790,3790,3790,0
|
|
20241107,183600,744350045,3790,3790,3790,3790,0
|
|
20241107,183500,744350045,3790,3790,3790,3790,0
|
|
20241107,183400,744350045,3790,3790,3790,3790,0
|
|
20241107,183300,744350045,3790,3790,3790,3790,0
|
|
20241107,183200,744350045,3790,3790,3790,3790,0
|
|
20241107,183100,744350045,3790,3790,3790,3790,0
|
|
20241107,183000,744350045,3790,3790,3790,3790,0
|
|
20241107,182900,744350045,3790,3790,3790,3790,0
|
|
20241107,182800,744350045,3790,3790,3790,3790,0
|
|
20241107,182700,744350045,3790,3790,3790,3790,0
|
|
20241107,182600,744350045,3790,3790,3790,3790,0
|
|
20241107,182500,744350045,3790,3790,3790,3790,0
|
|
20241107,182400,744350045,3790,3790,3790,3790,0
|
|
20241107,182300,744350045,3790,3790,3790,3790,0
|
|
20241107,182200,744350045,3790,3790,3790,3790,0
|
|
20241107,182100,744350045,3790,3790,3790,3790,0
|
|
20241107,182000,744350045,3790,3790,3790,3790,0
|
|
20241107,181900,744350045,3790,3790,3790,3790,0
|
|
20241107,181800,744350045,3790,3790,3790,3790,0
|
|
20241107,181700,744350045,3790,3790,3790,3790,0
|
|
20241107,181600,744350045,3790,3790,3790,3790,0
|
|
20241107,181500,744350045,3790,3790,3790,3790,5762
|
|
20241107,181400,744350045,3790,3790,3790,3790,0
|
|
20241107,181300,744350045,3790,3790,3790,3790,0
|
|
20241107,181200,744350045,3790,3790,3790,3790,0
|
|
20241107,181100,744350045,3790,3790,3790,3790,0
|
|
20241107,181000,744350045,3790,3790,3790,3790,0
|
|
20241107,180900,744350045,3790,3790,3790,3790,0
|
|
20241107,180800,744350045,3790,3790,3790,3790,0
|
|
20241107,180700,744350045,3790,3790,3790,3790,0
|
|
20241107,180600,744350045,3790,3790,3790,3790,0
|
|
20241107,180500,744350045,3790,3790,3790,3790,0
|
|
20241107,180400,744350045,3790,3790,3790,3790,0
|
|
20241107,180300,744350045,3790,3790,3790,3790,0
|
|
20241107,180200,744350045,3790,3790,3790,3790,0
|
|
20241107,180100,744350045,3790,3790,3790,3790,0
|
|
20241107,180000,744350045,3790,3790,3790,3790,0
|
|
20241107,175900,744350045,3790,3790,3790,3790,0
|
|
20241107,175800,744350045,3790,3790,3790,3790,0
|
|
20241107,175700,744350045,3790,3790,3790,3790,0
|
|
20241107,175600,744350045,3790,3790,3790,3790,0
|
|
20241107,175500,744350045,3790,3790,3790,3790,0
|
|
20241107,175400,744350045,3790,3790,3790,3790,0
|
|
20241107,175300,744350045,3790,3790,3790,3790,0
|
|
20241107,175200,744350045,3790,3790,3790,3790,0
|
|
20241107,175100,744350045,3790,3790,3790,3790,0
|
|
20241107,175000,744350045,3790,3790,3790,3790,0
|
|
20241107,174900,744350045,3790,3790,3790,3790,0
|
|
20241107,174800,744350045,3790,3790,3790,3790,0
|
|
20241107,174700,744350045,3790,3790,3790,3790,0
|
|
20241107,174600,744350045,3790,3790,3790,3790,0
|
|
20241107,174500,744350045,3790,3790,3790,3790,5762
|
|
20241107,174400,744350045,3790,3790,3790,3790,0
|
|
20241107,174300,744350045,3790,3790,3790,3790,0
|
|
20241107,174200,744350045,3790,3790,3790,3790,0
|
|
20241107,174100,744350045,3790,3790,3790,3790,0
|
|
20241107,174000,744350045,3790,3790,3790,3790,0
|
|
20241107,173900,744350045,3790,3790,3790,3790,0
|
|
20241107,173800,744350045,3790,3790,3790,3790,0
|
|
20241107,173700,744350045,3790,3790,3790,3790,0
|
|
20241107,173600,744350045,3790,3790,3790,3790,0
|
|
20241107,173500,744350045,3790,3790,3790,3790,0
|
|
20241107,173400,744350045,3790,3790,3790,3790,0
|
|
20241107,173300,744350045,3790,3790,3790,3790,0
|
|
20241107,173200,744350045,3790,3790,3790,3790,0
|
|
20241107,173100,744350045,3790,3790,3790,3790,0
|
|
20241107,173000,744350045,3790,3790,3790,3790,0
|
|
20241107,172900,744350045,3790,3790,3790,3790,0
|
|
20241107,172800,744350045,3790,3790,3790,3790,0
|
|
20241107,172700,744350045,3790,3790,3790,3790,0
|
|
20241107,172600,744350045,3790,3790,3790,3790,0
|
|
20241107,172500,744350045,3790,3790,3790,3790,0
|
|
20241107,172400,744350045,3790,3790,3790,3790,0
|
|
20241107,172300,744350045,3790,3790,3790,3790,0
|
|
20241107,172200,744350045,3790,3790,3790,3790,0
|
|
20241107,172100,744350045,3790,3790,3790,3790,0
|
|
20241107,172000,744350045,3790,3790,3790,3790,0
|
|
20241107,171900,744350045,3790,3790,3790,3790,0
|
|
20241107,171800,744350045,3790,3790,3790,3790,0
|
|
20241107,171700,744350045,3790,3790,3790,3790,0
|
|
20241107,171600,744350045,3790,3790,3790,3790,0
|
|
20241107,171500,744350045,3790,3790,3790,3790,5762
|
|
20241107,171400,744350045,3790,3790,3790,3790,0
|
|
20241107,171300,744350045,3790,3790,3790,3790,0
|
|
20241107,171200,744350045,3790,3790,3790,3790,0
|
|
20241107,171100,744350045,3790,3790,3790,3790,0
|
|
20241107,171000,744350045,3790,3790,3790,3790,0
|
|
20241107,170900,744350045,3790,3790,3790,3790,0
|
|
20241107,170800,744350045,3790,3790,3790,3790,0
|
|
20241107,170700,744350045,3790,3790,3790,3790,0
|
|
20241107,170600,744350045,3790,3790,3790,3790,0
|
|
20241107,170500,744350045,3790,3790,3790,3790,0
|
|
20241107,170400,744350045,3790,3790,3790,3790,0
|
|
20241107,170300,744350045,3790,3790,3790,3790,0
|
|
20241107,170200,744350045,3790,3790,3790,3790,0
|
|
20241107,170100,744350045,3790,3790,3790,3790,0
|
|
20241107,170000,744350045,3790,3790,3790,3790,0
|
|
20241107,165900,744350045,3790,3790,3790,3790,0
|
|
20241107,165800,744350045,3790,3790,3790,3790,0
|
|
20241107,165700,744350045,3790,3790,3790,3790,0
|
|
20241107,165600,744350045,3790,3790,3790,3790,0
|
|
20241107,165500,744350045,3790,3790,3790,3790,0
|
|
20241107,165400,744350045,3790,3790,3790,3790,0
|
|
20241107,165300,744350045,3790,3790,3790,3790,0
|
|
20241107,165200,744350045,3790,3790,3790,3790,0
|
|
20241107,165100,744350045,3790,3790,3790,3790,0
|
|
20241107,165000,744350045,3790,3790,3790,3790,0
|
|
20241107,164900,744350045,3790,3790,3790,3790,0
|
|
20241107,164800,744350045,3790,3790,3790,3790,0
|
|
20241107,164700,744350045,3790,3790,3790,3790,0
|
|
20241107,164600,744350045,3790,3790,3790,3790,0
|
|
20241107,164500,744350045,3790,3790,3790,3790,5762
|
|
20241107,164400,744350045,3790,3790,3790,3790,0
|
|
20241107,164300,744350045,3790,3790,3790,3790,0
|
|
20241107,164200,744350045,3790,3790,3790,3790,0
|
|
20241107,164100,744350045,3790,3790,3790,3790,0
|
|
20241107,164000,744350045,3790,3790,3790,3790,0
|
|
20241107,163900,744350045,3790,3790,3790,3790,0
|
|
20241107,163800,744350045,3790,3790,3790,3790,0
|
|
20241107,163700,744350045,3790,3790,3790,3790,0
|
|
20241107,163600,744350045,3790,3790,3790,3790,0
|
|
20241107,163500,744350045,3790,3790,3790,3790,0
|
|
20241107,163400,744350045,3790,3790,3790,3790,0
|
|
20241107,163300,744350045,3790,3790,3790,3790,0
|
|
20241107,163200,744350045,3790,3790,3790,3790,0
|
|
20241107,163100,744350045,3790,3790,3790,3790,0
|
|
20241107,163000,744350045,3790,3790,3790,3790,0
|
|
20241107,162900,744350045,3790,3790,3790,3790,0
|
|
20241107,162800,744350045,3790,3790,3790,3790,0
|
|
20241107,162700,744350045,3790,3790,3790,3790,0
|
|
20241107,162600,744350045,3790,3790,3790,3790,0
|
|
20241107,162500,744350045,3790,3790,3790,3790,0
|
|
20241107,162400,744350045,3790,3790,3790,3790,0
|
|
20241107,162300,744350045,3790,3790,3790,3790,0
|
|
20241107,162200,744350045,3790,3790,3790,3790,0
|
|
20241107,162100,744350045,3790,3790,3790,3790,0
|
|
20241107,162000,744350045,3790,3790,3790,3790,0
|
|
20241107,161900,744350045,3790,3790,3790,3790,0
|
|
20241107,161800,744350045,3790,3790,3790,3790,0
|
|
20241107,161700,744350045,3790,3790,3790,3790,0
|
|
20241107,161600,744350045,3790,3790,3790,3790,0
|
|
20241107,161500,744350045,3790,3790,3790,3790,5762
|
|
20241107,161400,744350045,3790,3790,3790,3790,0
|
|
20241107,161300,744350045,3790,3790,3790,3790,0
|
|
20241107,161200,744350045,3790,3790,3790,3790,0
|
|
20241107,161100,744350045,3790,3790,3790,3790,0
|
|
20241107,161000,744350045,3790,3790,3790,3790,0
|
|
20241107,160900,744350045,3790,3790,3790,3790,0
|
|
20241107,160800,744350045,3790,3790,3790,3790,0
|
|
20241107,160700,744350045,3790,3790,3790,3790,0
|
|
20241107,160600,744350045,3790,3790,3790,3790,0
|
|
20241107,160500,744350045,3790,3790,3790,3790,0
|
|
20241107,160400,744350045,3790,3790,3790,3790,0
|
|
20241107,160300,744350045,3790,3790,3790,3790,0
|
|
20241107,160200,744350045,3790,3790,3790,3790,0
|
|
20241107,160100,744350045,3790,3790,3790,3790,0
|
|
20241107,160000,744350045,3790,3790,3790,3790,0
|
|
20241107,155900,744350045,3790,3790,3790,3790,0
|
|
20241107,155800,744350045,3790,3790,3790,3790,0
|
|
20241107,155700,744350045,3790,3790,3790,3790,0
|
|
20241107,155600,744350045,3790,3790,3790,3790,0
|
|
20241107,155500,744350045,3790,3790,3790,3790,0
|
|
20241107,155400,744350045,3790,3790,3790,3790,0
|
|
20241107,155300,744350045,3790,3790,3790,3790,0
|
|
20241107,155200,744350045,3790,3790,3790,3790,0
|
|
20241107,155100,744350045,3790,3790,3790,3790,0
|
|
20241107,155000,744350045,3790,3790,3790,3790,0
|
|
20241107,154900,744350045,3790,3790,3790,3790,0
|
|
20241107,154800,744350045,3790,3790,3790,3790,0
|
|
20241107,154700,744350045,3790,3790,3790,3790,0
|
|
20241107,154600,744350045,3790,3790,3790,3790,0
|
|
20241107,154500,744350045,3790,3790,3790,3790,5762
|
|
20241107,154400,744350045,3790,3790,3790,3790,0
|
|
20241107,154300,744350045,3790,3790,3790,3790,0
|
|
20241107,154200,744350045,3790,3790,3790,3790,0
|
|
20241107,154100,744350045,3790,3790,3790,3790,0
|
|
20241107,154000,744350045,3790,3790,3790,3790,0
|
|
20241107,153900,744350045,3790,3790,3790,3790,0
|
|
20241107,153800,744350045,3790,3790,3790,3790,0
|
|
20241107,153700,744350045,3790,3790,3790,3790,0
|
|
20241107,153600,744350045,3790,3790,3790,3790,0
|
|
20241107,153500,744350045,3790,3790,3790,3790,0
|
|
20241107,153400,744350045,3790,3790,3790,3790,0
|
|
20241107,153300,744350045,3790,3790,3790,3790,0
|
|
20241107,153200,744350045,3790,3790,3790,3790,0
|
|
20241107,153100,744350045,3790,3790,3790,3790,0
|
|
20241107,153000,744350045,3790,3790,3790,3790,5762
|
|
20241107,152900,722512065,3790,3790,3790,3790,0
|
|
20241107,152800,722512065,3790,3790,3790,3790,0
|
|
20241107,152700,722512065,3790,3790,3790,3790,0
|
|
20241107,152600,722512065,3790,3790,3790,3790,0
|
|
20241107,152500,722512065,3790,3790,3790,3790,0
|
|
20241107,152400,722512065,3790,3790,3790,3790,0
|
|
20241107,152300,722512065,3790,3790,3790,3790,0
|
|
20241107,152200,722512065,3790,3790,3790,3790,0
|
|
20241107,152100,722512065,3790,3790,3790,3790,0
|
|
20241107,152000,722512065,3790,3790,3790,3790,0
|
|
20241107,151900,722512065,3790,3770,3790,3770,592
|
|
20241107,151800,720271590,3775,3775,3780,3775,1225
|
|
20241107,151700,715647210,3775,3780,3790,3775,1618
|
|
20241107,151600,709539235,3780,3780,3780,3780,1
|
|
20241107,151500,709535455,3780,3775,3785,3775,306
|
|
20241107,151400,708380265,3775,3775,3775,3775,4
|
|
20241107,151300,708365165,3775,3775,3775,3775,3
|
|
20241107,151200,708353840,3790,3770,3790,3770,303
|
|
20241107,151100,707205520,3775,3765,3775,3760,1368
|
|
20241107,151000,702055020,3765,3765,3765,3765,3
|
|
20241107,150900,702043725,3765,3765,3765,3765,2
|
|
20241107,150800,702036195,3765,3765,3765,3765,3
|
|
20241107,150700,702024900,3765,3765,3765,3765,3
|
|
20241107,150600,702013605,3765,3770,3770,3765,5
|
|
20241107,150500,701994775,3765,3765,3765,3765,307
|
|
20241107,150400,700838920,3765,3765,3765,3765,3
|
|
20241107,150300,700827625,3765,3765,3765,3765,4
|
|
20241107,150200,700812565,3765,3765,3765,3765,3
|
|
20241107,150100,700801270,3765,3765,3765,3765,2
|
|
20241107,150000,700793740,3770,3770,3770,3770,5
|
|
20241107,145900,700774890,3770,3770,3770,3770,0
|
|
20241107,145800,700774890,3770,3770,3770,3770,3
|
|
20241107,145700,700763580,3770,3770,3770,3770,0
|
|
20241107,145600,700763580,3770,3770,3770,3770,1
|
|
20241107,145500,700759810,3770,3770,3770,3770,1
|
|
20241107,145400,700756040,3770,3770,3770,3770,1
|
|
20241107,145300,700752270,3775,3775,3775,3775,2
|
|
20241107,145200,700744720,3775,3770,3775,3770,842
|
|
20241107,145100,697570375,3770,3770,3770,3770,2
|
|
20241107,145000,697562835,3760,3765,3765,3760,1371
|
|
20241107,144900,692404375,3770,3770,3770,3770,1
|
|
20241107,144800,692400605,3770,3770,3770,3770,189
|
|
20241107,144700,691688075,3770,3770,3770,3765,1436
|
|
20241107,144600,686281250,3770,3770,3770,3770,0
|
|
20241107,144500,686281250,3770,3770,3770,3770,1
|
|
20241107,144400,686277480,3770,3770,3770,3770,2
|
|
20241107,144300,686269940,3770,3770,3770,3770,3
|
|
20241107,144200,686258630,3770,3770,3770,3770,1000
|
|
20241107,144100,682488630,3770,3770,3770,3770,2
|
|
20241107,144000,682481090,3770,3775,3775,3770,1441
|
|
20241107,143900,677047635,3775,3775,3775,3775,3
|
|
20241107,143800,677036310,3775,3775,3775,3775,1
|
|
20241107,143700,677032535,3780,3780,3780,3780,1
|
|
20241107,143600,677028755,3775,3775,3775,3775,1
|
|
20241107,143500,677024980,3780,3780,3780,3780,5
|
|
20241107,143400,677006080,3780,3780,3780,3780,0
|
|
20241107,143300,677006080,3780,3780,3780,3780,1
|
|
20241107,143200,677002300,3780,3780,3780,3780,2
|
|
20241107,143100,676994740,3770,3770,3770,3770,0
|
|
20241107,143000,676994740,3770,3785,3785,3770,268
|
|
20241107,142900,675984335,3785,3785,3785,3780,3
|
|
20241107,142800,675972985,3785,3785,3785,3785,0
|
|
20241107,142700,675972985,3785,3785,3785,3785,1
|
|
20241107,142600,675969200,3790,3780,3790,3780,5
|
|
20241107,142500,675950290,3780,3780,3780,3780,1133
|
|
20241107,142400,671667550,3775,3775,3775,3775,0
|
|
20241107,142300,671667550,3775,3775,3775,3775,103
|
|
20241107,142200,671278725,3775,3775,3775,3775,1
|
|
20241107,142100,671274950,3775,3775,3775,3775,1
|
|
20241107,142000,671271175,3770,3770,3770,3770,1293
|
|
20241107,141900,666396565,3770,3770,3770,3770,64
|
|
20241107,141800,666155285,3765,3765,3765,3765,13
|
|
20241107,141700,666106340,3765,3765,3765,3765,503
|
|
20241107,141600,664212545,3770,3770,3770,3770,3
|
|
20241107,141500,664201235,3770,3770,3770,3770,3
|
|
20241107,141400,664189925,3770,3770,3770,3770,53
|
|
20241107,141300,663990115,3770,3770,3770,3770,2
|
|
20241107,141200,663982575,3770,3770,3770,3770,2
|
|
20241107,141100,663975035,3770,3770,3770,3770,2
|
|
20241107,141000,663967495,3770,3770,3770,3770,0
|
|
20241107,140900,663967495,3770,3770,3770,3770,1
|
|
20241107,140800,663963725,3770,3775,3775,3770,14
|
|
20241107,140700,663910935,3780,3780,3780,3780,2
|
|
20241107,140600,663903375,3780,3780,3780,3780,1
|
|
20241107,140500,663899595,3780,3775,3780,3775,5
|
|
20241107,140400,663880715,3780,3780,3780,3780,0
|
|
20241107,140300,663880715,3780,3780,3780,3780,5
|
|
20241107,140200,663861815,3780,3780,3780,3780,0
|
|
20241107,140100,663861815,3780,3780,3780,3780,0
|
|
20241107,140000,663861815,3780,3780,3780,3780,1
|
|
20241107,135900,663858035,3785,3780,3785,3780,3
|
|
20241107,135800,663846690,3785,3785,3785,3785,2
|
|
20241107,135700,663839120,3785,3780,3785,3780,2
|
|
20241107,135600,663831555,3780,3785,3790,3780,1815
|
|
20241107,135500,656962385,3790,3790,3790,3790,1
|
|
20241107,135400,656958595,3785,3785,3785,3785,0
|
|
20241107,135300,656958595,3785,3785,3790,3785,164
|
|
20241107,135200,656337835,3790,3790,3790,3790,0
|
|
20241107,135100,656337835,3790,3790,3790,3790,3
|
|
20241107,135000,656326465,3785,3785,3785,3785,245
|
|
20241107,134900,655399140,3785,3785,3785,3785,4
|
|
20241107,134800,655384000,3780,3780,3780,3780,1
|
|
20241107,134700,655380220,3785,3785,3785,3785,54
|
|
20241107,134600,655175830,3785,3785,3785,3785,7
|
|
20241107,134500,655149335,3785,3780,3785,3780,143
|
|
20241107,134400,654608790,3780,3780,3780,3780,3
|
|
20241107,134300,654597450,3780,3780,3780,3780,1
|
|
20241107,134200,654593670,3780,3780,3780,3780,205
|
|
20241107,134100,653818770,3780,3770,3780,3770,502
|
|
20241107,134000,651926210,3770,3790,3790,3770,1112
|
|
20241107,133900,647733935,3790,3790,3790,3790,0
|
|
20241107,133800,647733935,3790,3790,3790,3790,0
|
|
20241107,133700,647733935,3790,3775,3790,3775,351
|
|
20241107,133600,646408865,3770,3785,3785,3770,5000
|
|
20241107,133500,627547280,3790,3790,3790,3790,4
|
|
20241107,133400,627532120,3790,3790,3790,3790,2
|
|
20241107,133300,627524540,3790,3790,3790,3790,0
|
|
20241107,133200,627524540,3790,3790,3790,3790,0
|
|
20241107,133100,627524540,3790,3790,3790,3790,6
|
|
20241107,133000,627501800,3790,3790,3790,3790,20
|
|
20241107,132900,627426000,3790,3790,3790,3790,1
|
|
20241107,132800,627422210,3790,3790,3790,3790,1
|
|
20241107,132700,627418420,3790,3790,3790,3790,2
|
|
20241107,132600,627410840,3790,3790,3790,3790,3
|
|
20241107,132500,627399470,3790,3790,3790,3790,1
|
|
20241107,132400,627395680,3790,3790,3790,3790,0
|
|
20241107,132300,627395680,3790,3790,3790,3790,31
|
|
20241107,132200,627278190,3790,3790,3790,3790,2
|
|
20241107,132100,627270610,3790,3790,3790,3790,4
|
|
20241107,132000,627255450,3790,3790,3790,3790,0
|
|
20241107,131900,627255450,3790,3790,3790,3790,2
|
|
20241107,131800,627247870,3780,3780,3780,3780,0
|
|
20241107,131700,627247870,3780,3780,3780,3780,0
|
|
20241107,131600,627247870,3780,3785,3785,3780,500
|
|
20241107,131500,625356730,3790,3790,3790,3790,2
|
|
20241107,131400,625349150,3790,3790,3790,3790,1
|
|
20241107,131300,625345360,3790,3790,3790,3790,1
|
|
20241107,131200,625341570,3790,3790,3790,3790,901
|
|
20241107,131100,621926780,3790,3795,3795,3790,2500
|
|
20241107,131000,612451675,3800,3800,3800,3800,2
|
|
20241107,130900,612444075,3800,3800,3800,3800,2
|
|
20241107,130800,612436475,3800,3800,3800,3800,2
|
|
20241107,130700,612428875,3800,3800,3800,3800,1
|
|
20241107,130600,612425075,3790,3800,3800,3790,1001
|
|
20241107,130500,608626665,3795,3795,3795,3795,101
|
|
20241107,130400,608243370,3795,3795,3795,3795,0
|
|
20241107,130300,608243370,3795,3795,3795,3795,0
|
|
20241107,130200,608243370,3795,3800,3800,3795,103
|
|
20241107,130100,607852470,3800,3800,3800,3800,1
|
|
20241107,130000,607848670,3800,3800,3800,3800,0
|
|
20241107,125900,607848670,3800,3800,3800,3800,3
|
|
20241107,125800,607837270,3800,3800,3800,3800,1
|
|
20241107,125700,607833470,3800,3800,3800,3800,1
|
|
20241107,125600,607829670,3800,3800,3800,3800,1
|
|
20241107,125500,607825870,3800,3800,3800,3800,100
|
|
20241107,125400,607445870,3800,3800,3800,3800,44
|
|
20241107,125300,607278670,3800,3800,3800,3800,2
|
|
20241107,125200,607271070,3800,3800,3800,3800,531
|
|
20241107,125100,605253270,3800,3800,3800,3800,1
|
|
20241107,125000,605249470,3800,3800,3800,3800,4
|
|
20241107,124900,605234270,3795,3795,3795,3795,0
|
|
20241107,124800,605234270,3795,3795,3795,3795,1000
|
|
20241107,124700,601439270,3795,3795,3795,3795,1
|
|
20241107,124600,601435475,3795,3795,3795,3795,53
|
|
20241107,124500,601234340,3795,3795,3795,3795,2
|
|
20241107,124400,601226750,3795,3795,3795,3795,0
|
|
20241107,124300,601226750,3795,3795,3795,3795,2
|
|
20241107,124200,601219160,3795,3795,3795,3795,1
|
|
20241107,124100,601215365,3795,3795,3795,3795,0
|
|
20241107,124000,601215365,3795,3790,3795,3790,101
|
|
20241107,123900,600832570,3790,3790,3790,3790,31
|
|
20241107,123800,600715080,3785,3785,3785,3785,1
|
|
20241107,123700,600711295,3790,3790,3790,3780,504
|
|
20241107,123600,598805985,3790,3790,3790,3790,2
|
|
20241107,123500,598798405,3790,3790,3790,3790,1
|
|
20241107,123400,598794615,3790,3790,3790,3790,2
|
|
20241107,123300,598787035,3790,3790,3790,3790,1
|
|
20241107,123200,598783245,3790,3790,3790,3790,0
|
|
20241107,123100,598783245,3790,3790,3790,3790,2
|
|
20241107,123000,598775665,3790,3790,3790,3790,1
|
|
20241107,122900,598771875,3790,3790,3790,3790,1
|
|
20241107,122800,598768085,3790,3790,3790,3790,1
|
|
20241107,122700,598764295,3780,3780,3780,3780,0
|
|
20241107,122600,598764295,3780,3795,3795,3780,620
|
|
20241107,122500,596418455,3795,3795,3795,3795,1
|
|
20241107,122400,596414660,3795,3795,3795,3795,2
|
|
20241107,122300,596407070,3800,3795,3800,3795,2
|
|
20241107,122200,596399475,3800,3800,3800,3800,2
|
|
20241107,122100,596391875,3800,3800,3800,3800,2
|
|
20241107,122000,596384275,3800,3800,3800,3800,0
|
|
20241107,121900,596384275,3800,3795,3800,3795,1319
|
|
20241107,121800,591378665,3795,3795,3795,3795,2
|
|
20241107,121700,591371075,3795,3795,3795,3795,3
|
|
20241107,121600,591359690,3795,3795,3795,3790,512
|
|
20241107,121500,589419150,3795,3795,3795,3795,1
|
|
20241107,121400,589415355,3795,3795,3795,3795,1
|
|
20241107,121300,589411560,3795,3790,3795,3790,71
|
|
20241107,121200,589142465,3790,3790,3790,3790,26
|
|
20241107,121100,589043925,3790,3790,3790,3790,2
|
|
20241107,121000,589036345,3790,3790,3790,3790,0
|
|
20241107,120900,589036345,3790,3790,3790,3790,1
|
|
20241107,120800,589032555,3790,3790,3795,3790,406
|
|
20241107,120700,587493810,3785,3785,3785,3785,86
|
|
20241107,120600,587168300,3785,3785,3785,3785,13
|
|
20241107,120500,587119095,3785,3785,3785,3785,102
|
|
20241107,120400,586733025,3785,3785,3785,3785,1
|
|
20241107,120300,586729240,3785,3785,3785,3785,1
|
|
20241107,120200,586725455,3785,3785,3785,3785,1
|
|
20241107,120100,586721670,3785,3785,3785,3785,2
|
|
20241107,120000,586714100,3785,3785,3785,3785,1
|
|
20241107,115900,586710315,3785,3785,3785,3785,3
|
|
20241107,115800,586698960,3785,3785,3785,3785,3
|
|
20241107,115700,586687605,3785,3785,3785,3785,0
|
|
20241107,115600,586687605,3785,3785,3785,3785,0
|
|
20241107,115500,586687605,3785,3785,3785,3785,2
|
|
20241107,115400,586680035,3785,3785,3785,3785,3
|
|
20241107,115300,586668680,3785,3785,3785,3785,1
|
|
20241107,115200,586664895,3780,3780,3780,3780,4
|
|
20241107,115100,586649775,3780,3785,3785,3780,17
|
|
20241107,115000,586585510,3785,3785,3785,3785,1
|
|
20241107,114900,586581725,3785,3785,3785,3785,3
|
|
20241107,114800,586570370,3785,3785,3785,3785,0
|
|
20241107,114700,586570370,3785,3785,3785,3785,1
|
|
20241107,114600,586566585,3785,3785,3785,3785,0
|
|
20241107,114500,586566585,3785,3785,3785,3785,5
|
|
20241107,114400,586547660,3785,3785,3785,3785,0
|
|
20241107,114300,586547660,3785,3785,3785,3785,1
|
|
20241107,114200,586543875,3780,3780,3780,3780,0
|
|
20241107,114100,586543875,3780,3780,3780,3780,1
|
|
20241107,114000,586540095,3770,3770,3770,3770,384
|
|
20241107,113900,585092415,3765,3770,3770,3765,176
|
|
20241107,113800,584429770,3770,3770,3770,3770,0
|
|
20241107,113700,584429770,3770,3775,3775,3765,1319
|
|
20241107,113600,579456320,3780,3780,3780,3780,306
|
|
20241107,113500,578299640,3780,3780,3780,3780,300
|
|
20241107,113400,577165640,3780,3780,3780,3780,1049
|
|
20241107,113300,573200420,3780,3780,3780,3780,4
|
|
20241107,113200,573185300,3775,3775,3775,3775,0
|
|
20241107,113100,573185300,3775,3775,3775,3775,126
|
|
20241107,113000,572709650,3775,3775,3775,3775,0
|
|
20241107,112900,572709650,3775,3775,3775,3775,8
|
|
20241107,112800,572679450,3775,3775,3775,3775,0
|
|
20241107,112700,572679450,3775,3775,3775,3775,35
|
|
20241107,112600,572547325,3780,3780,3780,3780,1
|
|
20241107,112500,572543545,3780,3780,3780,3780,2
|
|
20241107,112400,572535985,3780,3780,3780,3780,0
|
|
20241107,112300,572535985,3780,3780,3780,3780,2
|
|
20241107,112200,572528425,3780,3780,3780,3780,1
|
|
20241107,112100,572524645,3780,3780,3780,3780,2
|
|
20241107,112000,572517085,3780,3780,3780,3780,1
|
|
20241107,111900,572513305,3780,3780,3780,3780,6
|
|
20241107,111800,572490625,3780,3780,3780,3780,2
|
|
20241107,111700,572483065,3780,3780,3780,3780,3
|
|
20241107,111600,572471725,3775,3775,3775,3775,313
|
|
20241107,111500,571290150,3770,3780,3780,3770,2
|
|
20241107,111400,571282600,3780,3785,3785,3780,863
|
|
20241107,111300,568018450,3785,3785,3785,3785,5
|
|
20241107,111200,567999525,3785,3785,3785,3785,0
|
|
20241107,111100,567999525,3785,3785,3785,3785,1
|
|
20241107,111000,567995740,3785,3785,3785,3785,1
|
|
20241107,110900,567991955,3785,3785,3785,3785,1
|
|
20241107,110800,567988170,3770,3770,3770,3770,0
|
|
20241107,110700,567988170,3770,3785,3785,3770,2501
|
|
20241107,110600,558559175,3785,3785,3785,3785,0
|
|
20241107,110500,558559175,3785,3785,3785,3785,2
|
|
20241107,110400,558551605,3785,3780,3785,3780,272
|
|
20241107,110300,557523440,3780,3780,3780,3780,350
|
|
20241107,110200,556200440,3780,3780,3780,3780,164
|
|
20241107,110100,555580520,3785,3785,3785,3785,3
|
|
20241107,110000,555569165,3780,3780,3780,3780,937
|
|
20241107,105900,552027305,3780,3780,3780,3780,2
|
|
20241107,105800,552019745,3780,3780,3780,3780,0
|
|
20241107,105700,552019745,3780,3785,3785,3780,1062
|
|
20241107,105600,548005365,3780,3780,3780,3780,0
|
|
20241107,105500,548005365,3780,3780,3780,3780,204
|
|
20241107,105400,547234245,3775,3775,3775,3775,1420
|
|
20241107,105300,541873745,3770,3775,3775,3770,483
|
|
20241107,105200,540052690,3775,3775,3775,3775,0
|
|
20241107,105100,540052690,3775,3775,3775,3775,1
|
|
20241107,105000,540048915,3775,3780,3780,3775,1536
|
|
20241107,104900,534248880,3785,3790,3790,3785,12
|
|
20241107,104800,534203455,3790,3790,3790,3780,302
|
|
20241107,104700,533061875,3780,3790,3790,3780,608
|
|
20241107,104600,530763625,3785,3790,3790,3785,76
|
|
20241107,104500,530475950,3790,3790,3790,3790,4
|
|
20241107,104400,530460790,3790,3790,3790,3790,30
|
|
20241107,104300,530347090,3790,3790,3790,3790,100
|
|
20241107,104200,529968090,3790,3790,3790,3790,0
|
|
20241107,104100,529968090,3790,3790,3790,3790,84
|
|
20241107,104000,529649730,3785,3790,3790,3785,429
|
|
20241107,103900,528025950,3795,3795,3795,3795,101
|
|
20241107,103800,527642655,3795,3795,3795,3795,197
|
|
20241107,103700,526895040,3795,3795,3795,3795,2
|
|
20241107,103600,526887450,3795,3795,3795,3795,0
|
|
20241107,103500,526887450,3795,3795,3795,3795,2
|
|
20241107,103400,526879860,3795,3795,3795,3795,0
|
|
20241107,103300,526879860,3795,3790,3795,3790,98
|
|
20241107,103200,526508435,3790,3790,3790,3790,22
|
|
20241107,103100,526425055,3790,3790,3790,3790,1
|
|
20241107,103000,526421265,3790,3790,3790,3790,0
|
|
20241107,102900,526421265,3790,3790,3790,3790,3
|
|
20241107,102800,526409895,3790,3790,3790,3790,5
|
|
20241107,102700,526390945,3790,3790,3790,3790,2
|
|
20241107,102600,526383365,3790,3790,3790,3790,0
|
|
20241107,102500,526383365,3790,3790,3790,3790,2
|
|
20241107,102400,526375785,3790,3790,3790,3790,0
|
|
20241107,102300,526375785,3790,3790,3790,3790,3
|
|
20241107,102200,526364415,3790,3790,3790,3790,1
|
|
20241107,102100,526360625,3795,3795,3795,3795,0
|
|
20241107,102000,526360625,3795,3790,3815,3790,1291
|
|
20241107,101900,521456950,3785,3785,3785,3785,1271
|
|
20241107,101800,516646215,3775,3785,3785,3775,347
|
|
20241107,101700,515336200,3785,3785,3785,3785,1
|
|
20241107,101600,515332415,3785,3785,3785,3785,3
|
|
20241107,101500,515321060,3785,3780,3785,3780,670
|
|
20241107,101400,512787815,3780,3780,3780,3780,1
|
|
20241107,101300,512784035,3780,3780,3780,3780,3
|
|
20241107,101200,512772695,3780,3780,3780,3780,1
|
|
20241107,101100,512768915,3780,3780,3780,3780,0
|
|
20241107,101000,512768915,3780,3775,3780,3775,102
|
|
20241107,100900,512383860,3780,3780,3780,3780,3
|
|
20241107,100800,512372520,3780,3780,3780,3780,1378
|
|
20241107,100700,507163680,3780,3780,3780,3780,150
|
|
20241107,100600,506596680,3785,3780,3785,3780,2
|
|
20241107,100500,506589115,3785,3775,3785,3775,10
|
|
20241107,100400,506551350,3775,3775,3775,3775,1
|
|
20241107,100300,506547575,3775,3775,3775,3775,1
|
|
20241107,100200,506543800,3775,3775,3775,3775,1
|
|
20241107,100100,506540025,3775,3775,3775,3775,202
|
|
20241107,100000,505777475,3785,3770,3785,3760,265
|
|
20241107,095900,504781010,3785,3760,3785,3760,1069
|
|
20241107,095800,500761535,3780,3750,3780,3750,975
|
|
20241107,095700,497102175,3755,3750,3755,3750,6
|
|
20241107,095600,497079665,3750,3745,3750,3745,5
|
|
20241107,095500,497060930,3750,3750,3750,3750,1005
|
|
20241107,095400,493292180,3750,3745,3750,3745,1129
|
|
20241107,095300,489064010,3745,3785,3785,3745,9754
|
|
20241107,095200,452345930,3780,3780,3780,3780,5
|
|
20241107,095100,452327030,3785,3780,3785,3780,6
|
|
20241107,095000,452304335,3775,3775,3785,3775,49
|
|
20241107,094900,452118895,3780,3775,3780,3775,1050
|
|
20241107,094800,448150740,3775,3770,3775,3770,134
|
|
20241107,094700,447644905,3770,3760,3775,3760,205
|
|
20241107,094600,446872070,3760,3760,3760,3760,51
|
|
20241107,094500,446680310,3750,3755,3760,3750,516
|
|
20241107,094400,444743775,3755,3750,3755,3750,102
|
|
20241107,094300,444361265,3750,3750,3750,3750,2
|
|
20241107,094200,444353765,3755,3755,3755,3755,153
|
|
20241107,094100,443779250,3755,3755,3755,3755,1
|
|
20241107,094000,443775495,3755,3750,3755,3750,332
|
|
20241107,093900,442530490,3745,3745,3745,3745,0
|
|
20241107,093800,442530490,3745,3750,3750,3745,3001
|
|
20241107,093700,431291740,3750,3750,3750,3750,0
|
|
20241107,093600,431291740,3750,3740,3750,3740,319
|
|
20241107,093500,430095550,3740,3740,3740,3740,0
|
|
20241107,093400,430095550,3740,3750,3755,3740,3311
|
|
20241107,093300,417686205,3760,3760,3760,3760,163
|
|
20241107,093200,417073325,3760,3750,3760,3750,219
|
|
20241107,093100,416252065,3750,3750,3750,3750,100
|
|
20241107,093000,415877065,3750,3755,3755,3750,1003
|
|
20241107,092900,412115810,3755,3755,3755,3755,1
|
|
20241107,092800,412112055,3750,3750,3750,3750,0
|
|
20241107,092700,412112055,3750,3750,3750,3750,314
|
|
20241107,092600,410934555,3750,3735,3750,3735,8311
|
|
20241107,092500,379868485,3735,3745,3745,3725,3183
|
|
20241107,092400,367986625,3745,3750,3750,3740,1728
|
|
20241107,092300,361521455,3755,3750,3755,3750,381
|
|
20241107,092200,360090895,3755,3770,3770,3750,19904
|
|
20241107,092100,285297205,3770,3770,3770,3770,300
|
|
20241107,092000,284166205,3775,3785,3785,3775,1155
|
|
20241107,091900,279803935,3785,3785,3785,3785,0
|
|
20241107,091800,279803935,3785,3785,3785,3785,0
|
|
20241107,091700,279803935,3785,3785,3785,3785,70
|
|
20241107,091600,279538985,3780,3780,3780,3780,246
|
|
20241107,091500,278609105,3770,3750,3770,3750,6934
|
|
20241107,091400,252474830,3765,3765,3770,3750,21279
|
|
20241107,091300,172586030,3765,3765,3770,3765,3093
|
|
20241107,091200,160937795,3780,3775,3780,3765,2883
|
|
20241107,091100,150067840,3775,3775,3775,3775,360
|
|
20241107,091000,148708840,3775,3790,3795,3775,30158
|
|
20241107,090900,34759185,3795,3795,3795,3795,1983
|
|
20241107,090800,27233700,3795,3810,3810,3795,1000
|
|
20241107,090700,23438685,3810,3810,3810,3810,422
|
|
20241107,090600,21830865,3810,3795,3810,3795,339
|
|
20241107,090500,20542275,3815,3815,3815,3815,0
|
|
20241107,090400,20542275,3815,3815,3815,3795,3457
|
|
20241107,090300,7370715,3835,3810,3835,3810,23
|
|
20241107,090200,7283035,3810,3825,3825,3810,470
|
|
20241107,090100,5492295,3830,3830,3830,3830,4
|
|
20241107,090000,5476975,3830,3870,3870,3830,1419
|