679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201600,709449370,3800,3800,3800,3800,4067
|
|
20241108,201500,709449370,3800,3800,3800,3800,0
|
|
20241108,201400,709449370,3800,3800,3800,3800,0
|
|
20241108,201300,709449370,3800,3800,3800,3800,0
|
|
20241108,201200,709449370,3800,3800,3800,3800,0
|
|
20241108,201100,709449370,3800,3800,3800,3800,0
|
|
20241108,201000,709449370,3800,3800,3800,3800,0
|
|
20241108,200900,709449370,3800,3800,3800,3800,0
|
|
20241108,200800,709449370,3800,3800,3800,3800,0
|
|
20241108,200700,709449370,3800,3800,3800,3800,0
|
|
20241108,200600,709449370,3800,3800,3800,3800,0
|
|
20241108,200500,709449370,3800,3800,3800,3800,0
|
|
20241108,200400,709449370,3800,3800,3800,3800,0
|
|
20241108,200300,709449370,3800,3800,3800,3800,0
|
|
20241108,200200,709449370,3800,3800,3800,3800,0
|
|
20241108,200100,709449370,3800,3800,3800,3800,0
|
|
20241108,200000,709449370,3800,3800,3800,3800,0
|
|
20241108,195900,709449370,3800,3800,3800,3800,0
|
|
20241108,195800,709449370,3800,3800,3800,3800,0
|
|
20241108,195700,709449370,3800,3800,3800,3800,0
|
|
20241108,195600,709449370,3800,3800,3800,3800,0
|
|
20241108,195500,709449370,3800,3800,3800,3800,0
|
|
20241108,195400,709449370,3800,3800,3800,3800,0
|
|
20241108,195300,709449370,3800,3800,3800,3800,0
|
|
20241108,195200,709449370,3800,3800,3800,3800,0
|
|
20241108,195100,709449370,3800,3800,3800,3800,0
|
|
20241108,195000,709449370,3800,3800,3800,3800,0
|
|
20241108,194900,709449370,3800,3800,3800,3800,0
|
|
20241108,194800,709449370,3800,3800,3800,3800,0
|
|
20241108,194700,709449370,3800,3800,3800,3800,0
|
|
20241108,194600,709449370,3800,3800,3800,3800,4067
|
|
20241108,194500,709449370,3800,3800,3800,3800,0
|
|
20241108,194400,709449370,3800,3800,3800,3800,0
|
|
20241108,194300,709449370,3800,3800,3800,3800,0
|
|
20241108,194200,709449370,3800,3800,3800,3800,0
|
|
20241108,194100,709449370,3800,3800,3800,3800,0
|
|
20241108,194000,709449370,3800,3800,3800,3800,0
|
|
20241108,193900,709449370,3800,3800,3800,3800,0
|
|
20241108,193800,709449370,3800,3800,3800,3800,0
|
|
20241108,193700,709449370,3800,3800,3800,3800,0
|
|
20241108,193600,709449370,3800,3800,3800,3800,0
|
|
20241108,193500,709449370,3800,3800,3800,3800,0
|
|
20241108,193400,709449370,3800,3800,3800,3800,0
|
|
20241108,193300,709449370,3800,3800,3800,3800,0
|
|
20241108,193200,709449370,3800,3800,3800,3800,0
|
|
20241108,193100,709449370,3800,3800,3800,3800,0
|
|
20241108,193000,709449370,3800,3800,3800,3800,0
|
|
20241108,192900,709449370,3800,3800,3800,3800,0
|
|
20241108,192800,709449370,3800,3800,3800,3800,0
|
|
20241108,192700,709449370,3800,3800,3800,3800,0
|
|
20241108,192600,709449370,3800,3800,3800,3800,0
|
|
20241108,192500,709449370,3800,3800,3800,3800,0
|
|
20241108,192400,709449370,3800,3800,3800,3800,0
|
|
20241108,192300,709449370,3800,3800,3800,3800,0
|
|
20241108,192200,709449370,3800,3800,3800,3800,0
|
|
20241108,192100,709449370,3800,3800,3800,3800,0
|
|
20241108,192000,709449370,3800,3800,3800,3800,0
|
|
20241108,191900,709449370,3800,3800,3800,3800,0
|
|
20241108,191800,709449370,3800,3800,3800,3800,0
|
|
20241108,191700,709449370,3800,3800,3800,3800,0
|
|
20241108,191600,709449370,3800,3800,3800,3800,4067
|
|
20241108,191500,709449370,3800,3800,3800,3800,0
|
|
20241108,191400,709449370,3800,3800,3800,3800,0
|
|
20241108,191300,709449370,3800,3800,3800,3800,0
|
|
20241108,191200,709449370,3800,3800,3800,3800,0
|
|
20241108,191100,709449370,3800,3800,3800,3800,0
|
|
20241108,191000,709449370,3800,3800,3800,3800,0
|
|
20241108,190900,709449370,3800,3800,3800,3800,0
|
|
20241108,190800,709449370,3800,3800,3800,3800,0
|
|
20241108,190700,709449370,3800,3800,3800,3800,0
|
|
20241108,190600,709449370,3800,3800,3800,3800,0
|
|
20241108,190500,709449370,3800,3800,3800,3800,0
|
|
20241108,190400,709449370,3800,3800,3800,3800,0
|
|
20241108,190300,709449370,3800,3800,3800,3800,0
|
|
20241108,190200,709449370,3800,3800,3800,3800,0
|
|
20241108,190100,709449370,3800,3800,3800,3800,0
|
|
20241108,190000,709449370,3800,3800,3800,3800,0
|
|
20241108,185900,709449370,3800,3800,3800,3800,0
|
|
20241108,185800,709449370,3800,3800,3800,3800,0
|
|
20241108,185700,709449370,3800,3800,3800,3800,0
|
|
20241108,185600,709449370,3800,3800,3800,3800,0
|
|
20241108,185500,709449370,3800,3800,3800,3800,0
|
|
20241108,185400,709449370,3800,3800,3800,3800,0
|
|
20241108,185300,709449370,3800,3800,3800,3800,0
|
|
20241108,185200,709449370,3800,3800,3800,3800,0
|
|
20241108,185100,709449370,3800,3800,3800,3800,0
|
|
20241108,185000,709449370,3800,3800,3800,3800,0
|
|
20241108,184900,709449370,3800,3800,3800,3800,0
|
|
20241108,184800,709449370,3800,3800,3800,3800,0
|
|
20241108,184700,709449370,3800,3800,3800,3800,0
|
|
20241108,184600,709449370,3800,3800,3800,3800,4067
|
|
20241108,184500,709449370,3800,3800,3800,3800,0
|
|
20241108,184400,709449370,3800,3800,3800,3800,0
|
|
20241108,184300,709449370,3800,3800,3800,3800,0
|
|
20241108,184200,709449370,3800,3800,3800,3800,0
|
|
20241108,184100,709449370,3800,3800,3800,3800,0
|
|
20241108,184000,709449370,3800,3800,3800,3800,0
|
|
20241108,183900,709449370,3800,3800,3800,3800,0
|
|
20241108,183800,709449370,3800,3800,3800,3800,0
|
|
20241108,183700,709449370,3800,3800,3800,3800,0
|
|
20241108,183600,709449370,3800,3800,3800,3800,0
|
|
20241108,183500,709449370,3800,3800,3800,3800,0
|
|
20241108,183400,709449370,3800,3800,3800,3800,0
|
|
20241108,183300,709449370,3800,3800,3800,3800,0
|
|
20241108,183200,709449370,3800,3800,3800,3800,0
|
|
20241108,183100,709449370,3800,3800,3800,3800,0
|
|
20241108,183000,709449370,3800,3800,3800,3800,0
|
|
20241108,182900,709449370,3800,3800,3800,3800,0
|
|
20241108,182800,709449370,3800,3800,3800,3800,0
|
|
20241108,182700,709449370,3800,3800,3800,3800,0
|
|
20241108,182600,709449370,3800,3800,3800,3800,0
|
|
20241108,182500,709449370,3800,3800,3800,3800,0
|
|
20241108,182400,709449370,3800,3800,3800,3800,0
|
|
20241108,182300,709449370,3800,3800,3800,3800,0
|
|
20241108,182200,709449370,3800,3800,3800,3800,0
|
|
20241108,182100,709449370,3800,3800,3800,3800,0
|
|
20241108,182000,709449370,3800,3800,3800,3800,0
|
|
20241108,181900,709449370,3800,3800,3800,3800,0
|
|
20241108,181800,709449370,3800,3800,3800,3800,0
|
|
20241108,181700,709449370,3800,3800,3800,3800,0
|
|
20241108,181600,709449370,3800,3800,3800,3800,4067
|
|
20241108,181500,709449370,3800,3800,3800,3800,0
|
|
20241108,181400,709449370,3800,3800,3800,3800,0
|
|
20241108,181300,709449370,3800,3800,3800,3800,0
|
|
20241108,181200,709449370,3800,3800,3800,3800,0
|
|
20241108,181100,709449370,3800,3800,3800,3800,0
|
|
20241108,181000,709449370,3800,3800,3800,3800,0
|
|
20241108,180900,709449370,3800,3800,3800,3800,0
|
|
20241108,180800,709449370,3800,3800,3800,3800,0
|
|
20241108,180700,709449370,3800,3800,3800,3800,0
|
|
20241108,180600,709449370,3800,3800,3800,3800,0
|
|
20241108,180500,709449370,3800,3800,3800,3800,0
|
|
20241108,180400,709449370,3800,3800,3800,3800,0
|
|
20241108,180300,709449370,3800,3800,3800,3800,0
|
|
20241108,180200,709449370,3800,3800,3800,3800,0
|
|
20241108,180100,709449370,3800,3800,3800,3800,0
|
|
20241108,180000,709449370,3800,3800,3800,3800,0
|
|
20241108,175900,709449370,3800,3800,3800,3800,0
|
|
20241108,175800,709449370,3800,3800,3800,3800,0
|
|
20241108,175700,709449370,3800,3800,3800,3800,0
|
|
20241108,175600,709449370,3800,3800,3800,3800,0
|
|
20241108,175500,709449370,3800,3800,3800,3800,0
|
|
20241108,175400,709449370,3800,3800,3800,3800,0
|
|
20241108,175300,709449370,3800,3800,3800,3800,0
|
|
20241108,175200,709449370,3800,3800,3800,3800,0
|
|
20241108,175100,709449370,3800,3800,3800,3800,0
|
|
20241108,175000,709449370,3800,3800,3800,3800,0
|
|
20241108,174900,709449370,3800,3800,3800,3800,0
|
|
20241108,174800,709449370,3800,3800,3800,3800,0
|
|
20241108,174700,709449370,3800,3800,3800,3800,0
|
|
20241108,174600,709449370,3800,3800,3800,3800,4067
|
|
20241108,174500,709449370,3800,3800,3800,3800,0
|
|
20241108,174400,709449370,3800,3800,3800,3800,0
|
|
20241108,174300,709449370,3800,3800,3800,3800,0
|
|
20241108,174200,709449370,3800,3800,3800,3800,0
|
|
20241108,174100,709449370,3800,3800,3800,3800,0
|
|
20241108,174000,709449370,3800,3800,3800,3800,0
|
|
20241108,173900,709449370,3800,3800,3800,3800,0
|
|
20241108,173800,709449370,3800,3800,3800,3800,0
|
|
20241108,173700,709449370,3800,3800,3800,3800,0
|
|
20241108,173600,709449370,3800,3800,3800,3800,0
|
|
20241108,173500,709449370,3800,3800,3800,3800,0
|
|
20241108,173400,709449370,3800,3800,3800,3800,0
|
|
20241108,173300,709449370,3800,3800,3800,3800,0
|
|
20241108,173200,709449370,3800,3800,3800,3800,0
|
|
20241108,173100,709449370,3800,3800,3800,3800,0
|
|
20241108,173000,709449370,3800,3800,3800,3800,0
|
|
20241108,172900,709449370,3800,3800,3800,3800,0
|
|
20241108,172800,709449370,3800,3800,3800,3800,0
|
|
20241108,172700,709449370,3800,3800,3800,3800,0
|
|
20241108,172600,709449370,3800,3800,3800,3800,0
|
|
20241108,172500,709449370,3800,3800,3800,3800,0
|
|
20241108,172400,709449370,3800,3800,3800,3800,0
|
|
20241108,172300,709449370,3800,3800,3800,3800,0
|
|
20241108,172200,709449370,3800,3800,3800,3800,0
|
|
20241108,172100,709449370,3800,3800,3800,3800,0
|
|
20241108,172000,709449370,3800,3800,3800,3800,0
|
|
20241108,171900,709449370,3800,3800,3800,3800,0
|
|
20241108,171800,709449370,3800,3800,3800,3800,0
|
|
20241108,171700,709449370,3800,3800,3800,3800,0
|
|
20241108,171600,709449370,3800,3800,3800,3800,4067
|
|
20241108,171500,709449370,3800,3800,3800,3800,0
|
|
20241108,171400,709449370,3800,3800,3800,3800,0
|
|
20241108,171300,709449370,3800,3800,3800,3800,0
|
|
20241108,171200,709449370,3800,3800,3800,3800,0
|
|
20241108,171100,709449370,3800,3800,3800,3800,0
|
|
20241108,171000,709449370,3800,3800,3800,3800,0
|
|
20241108,170900,709449370,3800,3800,3800,3800,0
|
|
20241108,170800,709449370,3800,3800,3800,3800,0
|
|
20241108,170700,709449370,3800,3800,3800,3800,0
|
|
20241108,170600,709449370,3800,3800,3800,3800,0
|
|
20241108,170500,709449370,3800,3800,3800,3800,0
|
|
20241108,170400,709449370,3800,3800,3800,3800,0
|
|
20241108,170300,709449370,3800,3800,3800,3800,0
|
|
20241108,170200,709449370,3800,3800,3800,3800,0
|
|
20241108,170100,709449370,3800,3800,3800,3800,0
|
|
20241108,170000,709449370,3800,3800,3800,3800,0
|
|
20241108,165900,709449370,3800,3800,3800,3800,0
|
|
20241108,165800,709449370,3800,3800,3800,3800,0
|
|
20241108,165700,709449370,3800,3800,3800,3800,0
|
|
20241108,165600,709449370,3800,3800,3800,3800,0
|
|
20241108,165500,709449370,3800,3800,3800,3800,0
|
|
20241108,165400,709449370,3800,3800,3800,3800,0
|
|
20241108,165300,709449370,3800,3800,3800,3800,0
|
|
20241108,165200,709449370,3800,3800,3800,3800,0
|
|
20241108,165100,709449370,3800,3800,3800,3800,0
|
|
20241108,165000,709449370,3800,3800,3800,3800,0
|
|
20241108,164900,709449370,3800,3800,3800,3800,0
|
|
20241108,164800,709449370,3800,3800,3800,3800,0
|
|
20241108,164700,709449370,3800,3800,3800,3800,0
|
|
20241108,164600,709449370,3800,3800,3800,3800,4067
|
|
20241108,164500,709449370,3800,3800,3800,3800,0
|
|
20241108,164400,709449370,3800,3800,3800,3800,0
|
|
20241108,164300,709449370,3800,3800,3800,3800,0
|
|
20241108,164200,709449370,3800,3800,3800,3800,0
|
|
20241108,164100,709449370,3800,3800,3800,3800,0
|
|
20241108,164000,709449370,3800,3800,3800,3800,0
|
|
20241108,163900,709449370,3800,3800,3800,3800,0
|
|
20241108,163800,709449370,3800,3800,3800,3800,0
|
|
20241108,163700,709449370,3800,3800,3800,3800,0
|
|
20241108,163600,709449370,3800,3800,3800,3800,0
|
|
20241108,163500,709449370,3800,3800,3800,3800,0
|
|
20241108,163400,709449370,3800,3800,3800,3800,0
|
|
20241108,163300,709449370,3800,3800,3800,3800,0
|
|
20241108,163200,709449370,3800,3800,3800,3800,0
|
|
20241108,163100,709449370,3800,3800,3800,3800,0
|
|
20241108,163000,709449370,3800,3800,3800,3800,0
|
|
20241108,162900,709449370,3800,3800,3800,3800,0
|
|
20241108,162800,709449370,3800,3800,3800,3800,0
|
|
20241108,162700,709449370,3800,3800,3800,3800,0
|
|
20241108,162600,709449370,3800,3800,3800,3800,0
|
|
20241108,162500,709449370,3800,3800,3800,3800,0
|
|
20241108,162400,709449370,3800,3800,3800,3800,0
|
|
20241108,162300,709449370,3800,3800,3800,3800,0
|
|
20241108,162200,709449370,3800,3800,3800,3800,0
|
|
20241108,162100,709449370,3800,3800,3800,3800,0
|
|
20241108,162000,709449370,3800,3800,3800,3800,0
|
|
20241108,161900,709449370,3800,3800,3800,3800,0
|
|
20241108,161800,709449370,3800,3800,3800,3800,0
|
|
20241108,161700,709449370,3800,3800,3800,3800,0
|
|
20241108,161600,709449370,3800,3800,3800,3800,4067
|
|
20241108,161500,709449370,3800,3800,3800,3800,0
|
|
20241108,161400,709449370,3800,3800,3800,3800,0
|
|
20241108,161300,709449370,3800,3800,3800,3800,0
|
|
20241108,161200,709449370,3800,3800,3800,3800,0
|
|
20241108,161100,709449370,3800,3800,3800,3800,0
|
|
20241108,161000,709449370,3800,3800,3800,3800,0
|
|
20241108,160900,709449370,3800,3800,3800,3800,0
|
|
20241108,160800,709449370,3800,3800,3800,3800,0
|
|
20241108,160700,709449370,3800,3800,3800,3800,0
|
|
20241108,160600,709449370,3800,3800,3800,3800,0
|
|
20241108,160500,709449370,3800,3800,3800,3800,0
|
|
20241108,160400,709449370,3800,3800,3800,3800,0
|
|
20241108,160300,709449370,3800,3800,3800,3800,0
|
|
20241108,160200,709449370,3800,3800,3800,3800,0
|
|
20241108,160100,709449370,3800,3800,3800,3800,0
|
|
20241108,160000,709449370,3800,3800,3800,3800,0
|
|
20241108,155900,709449370,3800,3800,3800,3800,0
|
|
20241108,155800,709449370,3800,3800,3800,3800,0
|
|
20241108,155700,709449370,3800,3800,3800,3800,0
|
|
20241108,155600,709449370,3800,3800,3800,3800,0
|
|
20241108,155500,709449370,3800,3800,3800,3800,0
|
|
20241108,155400,709449370,3800,3800,3800,3800,0
|
|
20241108,155300,709449370,3800,3800,3800,3800,0
|
|
20241108,155200,709449370,3800,3800,3800,3800,0
|
|
20241108,155100,709449370,3800,3800,3800,3800,0
|
|
20241108,155000,709449370,3800,3800,3800,3800,0
|
|
20241108,154900,709449370,3800,3800,3800,3800,0
|
|
20241108,154800,709449370,3800,3800,3800,3800,0
|
|
20241108,154700,709449370,3800,3800,3800,3800,0
|
|
20241108,154600,709449370,3800,3800,3800,3800,4067
|
|
20241108,154500,709449370,3800,3800,3800,3800,0
|
|
20241108,154400,709449370,3800,3800,3800,3800,0
|
|
20241108,154300,709449370,3800,3800,3800,3800,0
|
|
20241108,154200,709449370,3800,3800,3800,3800,0
|
|
20241108,154100,709449370,3800,3800,3800,3800,0
|
|
20241108,154000,709449370,3800,3800,3800,3800,0
|
|
20241108,153900,709449370,3800,3800,3800,3800,0
|
|
20241108,153800,709449370,3800,3800,3800,3800,0
|
|
20241108,153700,709449370,3800,3800,3800,3800,0
|
|
20241108,153600,709449370,3800,3800,3800,3800,0
|
|
20241108,153500,709449370,3800,3800,3800,3800,0
|
|
20241108,153400,709449370,3800,3800,3800,3800,0
|
|
20241108,153300,709449370,3800,3800,3800,3800,0
|
|
20241108,153200,709449370,3800,3800,3800,3800,0
|
|
20241108,153100,709449370,3800,3800,3800,3800,0
|
|
20241108,153000,709449370,3800,3800,3800,3800,4067
|
|
20241108,152900,693994770,3790,3790,3790,3790,0
|
|
20241108,152800,693994770,3790,3790,3790,3790,0
|
|
20241108,152700,693994770,3790,3790,3790,3790,0
|
|
20241108,152600,693994770,3790,3790,3790,3790,0
|
|
20241108,152500,693994770,3790,3790,3790,3790,0
|
|
20241108,152400,693994770,3790,3790,3790,3790,0
|
|
20241108,152300,693994770,3790,3790,3790,3790,0
|
|
20241108,152200,693994770,3790,3790,3790,3790,0
|
|
20241108,152100,693994770,3790,3790,3790,3790,0
|
|
20241108,152000,693994770,3790,3790,3790,3790,0
|
|
20241108,151900,693994770,3790,3780,3790,3780,1523
|
|
20241108,151800,688234080,3780,3780,3780,3780,300
|
|
20241108,151700,687100080,3775,3775,3775,3775,1
|
|
20241108,151600,687096305,3775,3775,3775,3775,2
|
|
20241108,151500,687088755,3775,3775,3775,3775,3
|
|
20241108,151400,687077430,3780,3770,3780,3770,5
|
|
20241108,151300,687058570,3770,3770,3770,3770,3
|
|
20241108,151200,687047260,3780,3770,3780,3765,1862
|
|
20241108,151100,680021745,3770,3770,3770,3770,3553
|
|
20241108,151000,666626935,3770,3770,3780,3770,255
|
|
20241108,150900,665665575,3770,3770,3780,3770,1594
|
|
20241108,150800,659656185,3770,3770,3770,3770,1400
|
|
20241108,150700,654378185,3770,3770,3770,3770,6004
|
|
20241108,150600,631743105,3770,3770,3790,3770,52
|
|
20241108,150500,631546190,3770,3770,3770,3770,3
|
|
20241108,150400,631534880,3770,3775,3785,3770,3169
|
|
20241108,150300,619580220,3780,3770,3780,3770,1002
|
|
20241108,150200,615797395,3770,3770,3770,3770,3
|
|
20241108,150100,615786085,3770,3775,3775,3770,4
|
|
20241108,150000,615771000,3770,3770,3770,3770,8
|
|
20241108,145900,615740840,3770,3770,3770,3770,192
|
|
20241108,145800,615017000,3770,3770,3770,3770,4
|
|
20241108,145700,615001920,3770,3770,3770,3770,7
|
|
20241108,145600,614975530,3775,3775,3780,3775,6
|
|
20241108,145500,614952875,3775,3775,3780,3775,2409
|
|
20241108,145400,605858895,3780,3775,3780,3775,1308
|
|
20241108,145300,600917680,3770,3770,3770,3770,5
|
|
20241108,145200,600898830,3780,3780,3780,3780,38
|
|
20241108,145100,600755190,3780,3775,3780,3775,2498
|
|
20241108,145000,591324410,3770,3770,3770,3770,4
|
|
20241108,144900,591309330,3770,3765,3770,3765,396
|
|
20241108,144800,589816425,3765,3770,3770,3765,902
|
|
20241108,144700,586415895,3770,3770,3770,3770,5
|
|
20241108,144600,586397045,3770,3770,3770,3770,5
|
|
20241108,144500,586378195,3770,3775,3775,3770,1348
|
|
20241108,144400,581289520,3775,3775,3775,3775,6
|
|
20241108,144300,581266870,3775,3775,3775,3775,105
|
|
20241108,144200,580870495,3775,3775,3775,3775,6
|
|
20241108,144100,580847845,3775,3775,3775,3775,4
|
|
20241108,144000,580832745,3775,3780,3780,3775,24
|
|
20241108,143900,580742045,3775,3775,3775,3775,7
|
|
20241108,143800,580715620,3775,3775,3775,3775,4
|
|
20241108,143700,580700520,3775,3775,3775,3775,5
|
|
20241108,143600,580681645,3775,3775,3775,3775,577
|
|
20241108,143500,578503470,3775,3775,3775,3775,274
|
|
20241108,143400,577469120,3775,3780,3785,3775,530
|
|
20241108,143300,575465855,3775,3775,3775,3775,6
|
|
20241108,143200,575443205,3775,3775,3780,3775,105
|
|
20241108,143100,575046825,3775,3770,3775,3770,653
|
|
20241108,143000,572584590,3765,3765,3765,3765,5
|
|
20241108,142900,572565765,3770,3765,3770,3765,504
|
|
20241108,142800,570665705,3765,3770,3770,3765,359
|
|
20241108,142700,569312305,3765,3765,3770,3760,458
|
|
20241108,142600,567587955,3760,3760,3760,3760,6
|
|
20241108,142500,567565395,3760,3760,3760,3760,4
|
|
20241108,142400,567550355,3760,3760,3760,3760,6
|
|
20241108,142300,567527795,3765,3765,3765,3760,6
|
|
20241108,142200,567505225,3760,3765,3765,3760,7
|
|
20241108,142100,567478900,3760,3765,3765,3760,6
|
|
20241108,142000,567456335,3760,3760,3760,3760,5
|
|
20241108,141900,567437535,3765,3765,3765,3760,7
|
|
20241108,141800,567411205,3760,3755,3760,3755,1336
|
|
20241108,141700,562387875,3760,3755,3760,3755,42
|
|
20241108,141600,562229980,3755,3755,3755,3755,4
|
|
20241108,141500,562214960,3755,3760,3760,3755,16
|
|
20241108,141400,562154830,3760,3760,3760,3760,377
|
|
20241108,141300,560737310,3760,3760,3760,3755,1338
|
|
20241108,141200,555706455,3760,3760,3760,3760,6
|
|
20241108,141100,555683895,3760,3760,3760,3760,5
|
|
20241108,141000,555665095,3760,3760,3760,3760,5
|
|
20241108,140900,555646295,3760,3760,3760,3755,3543
|
|
20241108,140800,542324635,3760,3760,3760,3755,8
|
|
20241108,140700,542294580,3755,3760,3760,3755,7
|
|
20241108,140600,542268280,3760,3760,3760,3755,58
|
|
20241108,140500,542050235,3755,3760,3760,3755,397
|
|
20241108,140400,540558170,3755,3755,3755,3755,119
|
|
20241108,140300,540111325,3755,3755,3755,3755,5
|
|
20241108,140200,540092550,3755,3755,3755,3755,6
|
|
20241108,140100,540070020,3760,3755,3760,3755,421
|
|
20241108,140000,538487080,3755,3755,3755,3755,5
|
|
20241108,135900,538468305,3755,3755,3755,3755,205
|
|
20241108,135800,537698530,3760,3755,3760,3755,634
|
|
20241108,135700,535314710,3760,3760,3760,3760,3827
|
|
20241108,135600,520925190,3760,3765,3765,3760,1109
|
|
20241108,135500,516749985,3765,3765,3765,3765,5
|
|
20241108,135400,516731160,3770,3770,3770,3765,4006
|
|
20241108,135300,501643565,3765,3765,3765,3765,6
|
|
20241108,135200,501620975,3765,3765,3765,3765,4
|
|
20241108,135100,501605915,3770,3765,3770,3765,106
|
|
20241108,135000,501206325,3765,3765,3765,3760,31
|
|
20241108,134900,501089615,3765,3765,3770,3760,1004
|
|
20241108,134800,497304850,3765,3760,3765,3760,9
|
|
20241108,134700,497271000,3760,3765,3765,3760,181
|
|
20241108,134600,496589555,3760,3765,3765,3760,144
|
|
20241108,134500,496047420,3760,3760,3760,3760,308
|
|
20241108,134400,494889340,3760,3765,3765,3760,55
|
|
20241108,134300,494682290,3760,3760,3760,3760,4
|
|
20241108,134200,494667250,3765,3760,3765,3760,7
|
|
20241108,134100,494640925,3765,3755,3765,3755,4658
|
|
20241108,134000,477111915,3755,3755,3755,3755,5
|
|
20241108,133900,477093140,3760,3755,3760,3755,244
|
|
20241108,133800,476175730,3755,3755,3755,3755,4
|
|
20241108,133700,476160710,3755,3760,3760,3755,252
|
|
20241108,133600,475213220,3765,3760,3765,3760,205
|
|
20241108,133500,474441420,3765,3760,3765,3755,584
|
|
20241108,133400,472243210,3760,3760,3760,3760,32
|
|
20241108,133300,472122890,3760,3760,3760,3760,17
|
|
20241108,133200,472058970,3760,3760,3760,3760,5
|
|
20241108,133100,472040170,3760,3760,3760,3750,430
|
|
20241108,133000,470423405,3755,3750,3755,3750,8
|
|
20241108,132900,470393390,3750,3750,3750,3750,4
|
|
20241108,132800,470378390,3750,3750,3750,3750,6
|
|
20241108,132700,470355890,3750,3750,3750,3750,5
|
|
20241108,132600,470337140,3750,3750,3750,3750,5
|
|
20241108,132500,470318390,3750,3750,3755,3750,5
|
|
20241108,132400,470299635,3750,3750,3750,3750,8
|
|
20241108,132300,470269635,3750,3750,3750,3750,204
|
|
20241108,132200,469504635,3750,3750,3750,3750,5
|
|
20241108,132100,469485885,3750,3750,3750,3750,1
|
|
20241108,132000,469482135,3750,3760,3760,3750,5005
|
|
20241108,131900,450695385,3760,3755,3760,3755,960
|
|
20241108,131800,447085810,3755,3755,3755,3755,5
|
|
20241108,131700,447067035,3755,3755,3755,3755,5
|
|
20241108,131600,447048260,3755,3750,3755,3750,6
|
|
20241108,131500,447025740,3760,3755,3760,3750,10
|
|
20241108,131400,446988195,3750,3760,3760,3750,7004
|
|
20241108,131300,420706430,3760,3760,3760,3760,2
|
|
20241108,131200,420698910,3785,3755,3785,3755,1119
|
|
20241108,131100,416485770,3760,3755,3760,3755,1005
|
|
20241108,131000,412706995,3755,3755,3760,3755,5
|
|
20241108,130900,412688215,3755,3755,3755,3755,5
|
|
20241108,130800,412669440,3755,3755,3755,3755,77
|
|
20241108,130700,412380305,3755,3755,3755,3755,4
|
|
20241108,130600,412365285,3755,3755,3755,3755,6
|
|
20241108,130500,412342755,3760,3760,3760,3760,1597
|
|
20241108,130400,406338035,3760,3760,3760,3760,2006
|
|
20241108,130300,398795475,3760,3760,3760,3760,5
|
|
20241108,130200,398776675,3760,3760,3760,3760,5
|
|
20241108,130100,398757875,3760,3760,3760,3760,4
|
|
20241108,130000,398742835,3760,3760,3760,3760,14
|
|
20241108,125900,398690195,3760,3760,3765,3760,5
|
|
20241108,125800,398671390,3760,3760,3760,3760,11
|
|
20241108,125700,398630030,3760,3760,3760,3760,11
|
|
20241108,125600,398588670,3760,3760,3760,3760,10
|
|
20241108,125500,398551070,3760,3760,3760,3760,11
|
|
20241108,125400,398509710,3760,3760,3760,3760,10
|
|
20241108,125300,398472110,3760,3760,3760,3760,11
|
|
20241108,125200,398430750,3760,3760,3760,3760,10
|
|
20241108,125100,398393150,3760,3760,3760,3760,10
|
|
20241108,125000,398355550,3760,3765,3770,3760,11
|
|
20241108,124900,398314175,3760,3765,3765,3760,23
|
|
20241108,124800,398227625,3765,3765,3765,3765,331
|
|
20241108,124700,396981410,3765,3765,3765,3765,37
|
|
20241108,124600,396842105,3765,3770,3785,3765,110
|
|
20241108,124500,396426895,3765,3765,3765,3760,142
|
|
20241108,124400,395892270,3765,3765,3765,3765,11
|
|
20241108,124300,395850855,3765,3760,3765,3760,13
|
|
20241108,124200,395801915,3760,3760,3760,3760,10
|
|
20241108,124100,395764315,3760,3760,3760,3760,11
|
|
20241108,124000,395722955,3760,3760,3760,3760,9
|
|
20241108,123900,395689115,3760,3760,3760,3760,11
|
|
20241108,123800,395647755,3760,3760,3760,3760,10
|
|
20241108,123700,395610155,3760,3765,3770,3760,19
|
|
20241108,123600,395538575,3765,3765,3765,3765,18
|
|
20241108,123500,395470805,3765,3765,3785,3765,163
|
|
20241108,123400,394854195,3765,3765,3765,3765,10
|
|
20241108,123300,394816545,3765,3765,3765,3765,10
|
|
20241108,123200,394778895,3765,3765,3765,3765,11
|
|
20241108,123100,394737480,3780,3770,3780,3770,21
|
|
20241108,123000,394658205,3765,3775,3775,3765,10
|
|
20241108,122900,394620545,3765,3760,3765,3760,143
|
|
20241108,122800,394082200,3765,3760,3765,3760,12
|
|
20241108,122700,394037075,3760,3760,3760,3760,1120
|
|
20241108,122600,389825875,3760,3760,3765,3760,96
|
|
20241108,122500,389464890,3760,3760,3760,3760,10
|
|
20241108,122400,389427290,3760,3760,3760,3760,10
|
|
20241108,122300,389389690,3760,3760,3760,3760,11
|
|
20241108,122200,389348330,3760,3760,3760,3760,10
|
|
20241108,122100,389310730,3760,3760,3760,3760,11
|
|
20241108,122000,389269370,3760,3760,3760,3760,9
|
|
20241108,121900,389235530,3760,3760,3760,3760,11
|
|
20241108,121800,389194170,3760,3760,3760,3760,1470
|
|
20241108,121700,383666970,3755,3755,3755,3755,25
|
|
20241108,121600,383573095,3755,3755,3755,3755,19
|
|
20241108,121500,383501750,3755,3755,3765,3755,8
|
|
20241108,121400,383471675,3755,3755,3760,3755,91
|
|
20241108,121300,383129570,3755,3755,3760,3755,510
|
|
20241108,121200,381212020,3755,3755,3760,3755,698
|
|
20241108,121100,378589530,3755,3755,3755,3755,10
|
|
20241108,121000,378551980,3760,3755,3760,3755,11
|
|
20241108,120900,378510670,3760,3760,3760,3755,1622
|
|
20241108,120800,372412060,3760,3755,3760,3755,11
|
|
20241108,120700,372370750,3755,3755,3755,3755,61
|
|
20241108,120600,372141695,3760,3755,3760,3755,510
|
|
20241108,120500,370224145,3755,3755,3760,3755,311
|
|
20241108,120400,369054840,3755,3755,3755,3755,10
|
|
20241108,120300,369017290,3755,3755,3755,3755,11
|
|
20241108,120200,368975985,3755,3770,3770,3755,7798
|
|
20241108,120100,339654540,3785,3770,3785,3770,176
|
|
20241108,120000,338989875,3770,3765,3770,3765,259
|
|
20241108,115900,338013490,3765,3765,3765,3765,11
|
|
20241108,115800,337972075,3765,3765,3765,3765,16
|
|
20241108,115700,337911835,3765,3765,3765,3765,10
|
|
20241108,115600,337874185,3765,3765,3770,3765,8
|
|
20241108,115500,337844040,3765,3765,3765,3765,10
|
|
20241108,115400,337806390,3765,3765,3765,3765,10
|
|
20241108,115300,337768740,3770,3770,3770,3770,113
|
|
20241108,115200,337342730,3770,3770,3770,3770,18
|
|
20241108,115100,337274870,3765,3765,3765,3765,10
|
|
20241108,115000,337237220,3765,3770,3775,3765,51
|
|
20241108,114900,337044710,3765,3765,3765,3760,238
|
|
20241108,114800,336148695,3760,3760,3760,3760,10
|
|
20241108,114700,336111095,3765,3760,3765,3760,320
|
|
20241108,114600,334906395,3760,3765,3785,3760,316
|
|
20241108,114500,333716100,3765,3755,3765,3755,20
|
|
20241108,114400,333640950,3755,3755,3765,3755,302
|
|
20241108,114300,332504910,3760,3765,3765,3760,468
|
|
20241108,114200,330745225,3785,3765,3785,3760,702
|
|
20241108,114100,328099610,3760,3760,3760,3760,5010
|
|
20241108,114000,309262010,3770,3760,3770,3760,210
|
|
20241108,113900,308471160,3760,3765,3775,3760,101
|
|
20241108,113800,308090230,3760,3760,3760,3760,734
|
|
20241108,113700,305330390,3760,3760,3760,3755,614
|
|
20241108,113600,303022305,3760,3765,3765,3760,5585
|
|
20241108,113500,282009640,3775,3765,3775,3765,410
|
|
20241108,113400,280463665,3770,3770,3770,3770,253
|
|
20241108,113300,279509855,3780,3770,3780,3770,105
|
|
20241108,113200,279113030,3770,3770,3770,3770,9
|
|
20241108,113100,279079100,3770,3765,3790,3765,815
|
|
20241108,113000,276000615,3765,3765,3765,3765,9
|
|
20241108,112900,275966730,3765,3770,3770,3765,576
|
|
20241108,112800,273795260,3770,3770,3770,3770,9
|
|
20241108,112700,273761330,3780,3775,3780,3770,366
|
|
20241108,112600,272381445,3785,3775,3785,3775,11
|
|
20241108,112500,272339905,3780,3770,3780,3770,310
|
|
20241108,112400,271168390,3775,3770,3775,3770,711
|
|
20241108,112300,268484420,3775,3775,3775,3770,2275
|
|
20241108,112200,259896340,3785,3775,3785,3775,113
|
|
20241108,112100,259468750,3775,3775,3775,3775,10
|
|
20241108,112000,259431000,3775,3775,3775,3775,10
|
|
20241108,111900,259393250,3775,3775,3775,3775,10
|
|
20241108,111800,259355500,3775,3785,3785,3775,42
|
|
20241108,111700,259196630,3785,3785,3785,3785,10
|
|
20241108,111600,259158780,3785,3775,3785,3775,169
|
|
20241108,111500,258519220,3780,3775,3780,3775,12
|
|
20241108,111400,258473915,3775,3775,3775,3775,10
|
|
20241108,111300,258436165,3780,3780,3780,3775,409
|
|
20241108,111200,256892155,3780,3780,3780,3780,10
|
|
20241108,111100,256854355,3780,3780,3780,3780,11
|
|
20241108,111000,256812775,3780,3775,3780,3775,580
|
|
20241108,110900,254620900,3775,3775,3775,3775,11
|
|
20241108,110800,254579375,3775,3775,3775,3775,10
|
|
20241108,110700,254541625,3775,3775,3775,3775,10
|
|
20241108,110600,254503875,3775,3775,3775,3775,11
|
|
20241108,110500,254462350,3780,3780,3780,3780,1758
|
|
20241108,110400,247817110,3780,3780,3780,3780,11
|
|
20241108,110300,247775530,3780,3780,3780,3780,10
|
|
20241108,110200,247737730,3780,3780,3780,3780,11
|
|
20241108,110100,247696150,3780,3780,3780,3780,10
|
|
20241108,110000,247658350,3780,3780,3780,3780,9
|
|
20241108,105900,247624330,3785,3785,3785,3785,1
|
|
20241108,105800,247620545,3780,3780,3780,3780,0
|
|
20241108,105700,247620545,3780,3780,3780,3780,0
|
|
20241108,105600,247620545,3780,3780,3780,3775,6409
|
|
20241108,105500,223410710,3780,3780,3780,3780,785
|
|
20241108,105400,220443410,3780,3780,3780,3780,1
|
|
20241108,105300,220439630,3780,3785,3785,3780,300
|
|
20241108,105200,219304680,3785,3785,3785,3785,0
|
|
20241108,105100,219304680,3785,3785,3785,3785,0
|
|
20241108,105000,219304680,3785,3785,3785,3785,1078
|
|
20241108,104900,215224450,3785,3795,3795,3785,8378
|
|
20241108,104800,183440765,3800,3800,3800,3800,0
|
|
20241108,104700,183440765,3800,3800,3800,3800,0
|
|
20241108,104600,183440765,3800,3800,3800,3800,0
|
|
20241108,104500,183440765,3800,3800,3800,3800,0
|
|
20241108,104400,183440765,3800,3800,3800,3800,0
|
|
20241108,104300,183440765,3800,3800,3800,3800,17
|
|
20241108,104200,183376165,3800,3800,3800,3800,0
|
|
20241108,104100,183376165,3800,3800,3800,3800,0
|
|
20241108,104000,183376165,3800,3800,3800,3800,0
|
|
20241108,103900,183376165,3800,3800,3800,3800,1341
|
|
20241108,103800,178280365,3795,3795,3795,3795,100
|
|
20241108,103700,177900865,3800,3800,3800,3800,0
|
|
20241108,103600,177900865,3800,3800,3800,3800,767
|
|
20241108,103500,174986265,3800,3800,3800,3800,117
|
|
20241108,103400,174541665,3800,3800,3800,3800,615
|
|
20241108,103300,172204665,3800,3800,3800,3800,0
|
|
20241108,103200,172204665,3800,3800,3800,3800,0
|
|
20241108,103100,172204665,3800,3800,3800,3800,0
|
|
20241108,103000,172204665,3800,3800,3800,3800,360
|
|
20241108,102900,170836665,3800,3800,3800,3800,0
|
|
20241108,102800,170836665,3800,3800,3800,3800,0
|
|
20241108,102700,170836665,3800,3800,3800,3800,0
|
|
20241108,102600,170836665,3800,3800,3800,3800,2
|
|
20241108,102500,170829065,3800,3800,3800,3800,380
|
|
20241108,102400,169385065,3800,3800,3800,3800,0
|
|
20241108,102300,169385065,3800,3800,3800,3800,0
|
|
20241108,102200,169385065,3800,3800,3800,3800,600
|
|
20241108,102100,167105065,3805,3805,3805,3805,30
|
|
20241108,102000,166990915,3805,3805,3805,3805,0
|
|
20241108,101900,166990915,3805,3805,3805,3805,0
|
|
20241108,101800,166990915,3805,3805,3805,3805,2
|
|
20241108,101700,166983305,3805,3805,3805,3805,0
|
|
20241108,101600,166983305,3805,3805,3805,3805,0
|
|
20241108,101500,166983305,3805,3805,3805,3805,0
|
|
20241108,101400,166983305,3805,3805,3805,3805,0
|
|
20241108,101300,166983305,3805,3805,3805,3805,150
|
|
20241108,101200,166412555,3810,3810,3810,3810,0
|
|
20241108,101100,166412555,3810,3810,3810,3810,0
|
|
20241108,101000,166412555,3810,3810,3810,3810,2
|
|
20241108,100900,166404935,3805,3805,3805,3805,360
|
|
20241108,100800,165035135,3805,3805,3805,3805,0
|
|
20241108,100700,165035135,3805,3805,3805,3805,0
|
|
20241108,100600,165035135,3805,3805,3805,3805,0
|
|
20241108,100500,165035135,3805,3805,3805,3805,0
|
|
20241108,100400,165035135,3805,3805,3805,3805,200
|
|
20241108,100300,164274135,3805,3805,3805,3805,1
|
|
20241108,100200,164270330,3805,3805,3805,3805,5
|
|
20241108,100100,164251305,3800,3800,3800,3800,600
|
|
20241108,100000,161971305,3800,3800,3800,3800,0
|
|
20241108,095900,161971305,3800,3800,3800,3800,0
|
|
20241108,095800,161971305,3800,3800,3800,3800,0
|
|
20241108,095700,161971305,3800,3800,3800,3800,1
|
|
20241108,095600,161967505,3805,3805,3805,3805,0
|
|
20241108,095500,161967505,3805,3805,3805,3805,0
|
|
20241108,095400,161967505,3805,3805,3805,3805,0
|
|
20241108,095300,161967505,3805,3805,3805,3805,200
|
|
20241108,095200,161206505,3800,3800,3800,3800,0
|
|
20241108,095100,161206505,3800,3805,3805,3800,200
|
|
20241108,095000,160446490,3810,3810,3810,3810,0
|
|
20241108,094900,160446490,3810,3810,3810,3810,0
|
|
20241108,094800,160446490,3810,3810,3810,3810,1
|
|
20241108,094700,160442680,3805,3805,3805,3805,997
|
|
20241108,094600,156649095,3800,3800,3800,3800,800
|
|
20241108,094500,153609095,3800,3800,3800,3800,269
|
|
20241108,094400,152586895,3800,3800,3800,3800,0
|
|
20241108,094300,152586895,3800,3800,3800,3800,1200
|
|
20241108,094200,148026895,3805,3805,3805,3805,0
|
|
20241108,094100,148026895,3805,3805,3830,3805,2932
|
|
20241108,094000,136844495,3805,3810,3810,3805,33
|
|
20241108,093900,136718870,3820,3820,3820,3820,0
|
|
20241108,093800,136718870,3820,3820,3820,3820,0
|
|
20241108,093700,136718870,3820,3815,3820,3815,20
|
|
20241108,093600,136642545,3815,3815,3815,3815,1
|
|
20241108,093500,136638730,3810,3810,3810,3810,0
|
|
20241108,093400,136638730,3810,3800,3810,3800,4
|
|
20241108,093300,136623500,3810,3800,3810,3800,500
|
|
20241108,093200,134718520,3800,3800,3800,3800,4
|
|
20241108,093100,134703320,3795,3790,3795,3790,1775
|
|
20241108,093000,127973820,3785,3785,3785,3785,2701
|
|
20241108,092900,117750535,3780,3780,3780,3780,0
|
|
20241108,092800,117750535,3780,3780,3780,3780,0
|
|
20241108,092700,117750535,3780,3780,3780,3780,0
|
|
20241108,092600,117750535,3780,3785,3785,3780,14
|
|
20241108,092500,117697600,3785,3785,3785,3785,0
|
|
20241108,092400,117697600,3785,3785,3785,3785,0
|
|
20241108,092300,117697600,3785,3785,3785,3785,1163
|
|
20241108,092200,113295645,3785,3785,3785,3785,100
|
|
20241108,092100,112917145,3785,3785,3785,3785,0
|
|
20241108,092000,112917145,3785,3785,3785,3785,0
|
|
20241108,091900,112917145,3785,3785,3785,3785,627
|
|
20241108,091800,110543950,3785,3785,3785,3785,0
|
|
20241108,091700,110543950,3785,3785,3785,3785,9
|
|
20241108,091600,110509885,3785,3785,3785,3785,150
|
|
20241108,091500,109942135,3785,3785,3785,3785,6
|
|
20241108,091400,109919425,3790,3785,3790,3785,2985
|
|
20241108,091300,98621195,3785,3775,3785,3775,2201
|
|
20241108,091200,90309710,3775,3775,3775,3775,5096
|
|
20241108,091100,71072310,3775,3780,3780,3775,2000
|
|
20241108,091000,63517280,3780,3780,3780,3780,0
|
|
20241108,090900,63517280,3780,3780,3780,3780,0
|
|
20241108,090800,63517280,3780,3780,3780,3780,1247
|
|
20241108,090700,58803620,3765,3785,3785,3760,4665
|
|
20241108,090600,41221425,3785,3785,3790,3785,5362
|
|
20241108,090500,20925925,3785,3780,3785,3780,5119
|
|
20241108,090400,1575510,3780,3780,3780,3780,25
|
|
20241108,090300,1481010,3780,3775,3780,3775,120
|
|
20241108,090200,1028005,3775,3775,3775,3775,0
|
|
20241108,090100,1028005,3775,3775,3775,3775,0
|
|
20241108,090000,1028005,3775,3765,3775,3765,273
|