678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,201500,793470660,3760,3760,3760,3760,4102
|
|
20241113,201400,793470660,3760,3760,3760,3760,0
|
|
20241113,201300,793470660,3760,3760,3760,3760,0
|
|
20241113,201200,793470660,3760,3760,3760,3760,0
|
|
20241113,201100,793470660,3760,3760,3760,3760,0
|
|
20241113,201000,793470660,3760,3760,3760,3760,0
|
|
20241113,200900,793470660,3760,3760,3760,3760,0
|
|
20241113,200800,793470660,3760,3760,3760,3760,0
|
|
20241113,200700,793470660,3760,3760,3760,3760,0
|
|
20241113,200600,793470660,3760,3760,3760,3760,0
|
|
20241113,200500,793470660,3760,3760,3760,3760,0
|
|
20241113,200400,793470660,3760,3760,3760,3760,0
|
|
20241113,200300,793470660,3760,3760,3760,3760,0
|
|
20241113,200200,793470660,3760,3760,3760,3760,0
|
|
20241113,200100,793470660,3760,3760,3760,3760,0
|
|
20241113,200000,793470660,3760,3760,3760,3760,0
|
|
20241113,195900,793470660,3760,3760,3760,3760,0
|
|
20241113,195800,793470660,3760,3760,3760,3760,0
|
|
20241113,195700,793470660,3760,3760,3760,3760,0
|
|
20241113,195600,793470660,3760,3760,3760,3760,0
|
|
20241113,195500,793470660,3760,3760,3760,3760,0
|
|
20241113,195400,793470660,3760,3760,3760,3760,0
|
|
20241113,195300,793470660,3760,3760,3760,3760,0
|
|
20241113,195200,793470660,3760,3760,3760,3760,0
|
|
20241113,195100,793470660,3760,3760,3760,3760,0
|
|
20241113,195000,793470660,3760,3760,3760,3760,0
|
|
20241113,194900,793470660,3760,3760,3760,3760,0
|
|
20241113,194800,793470660,3760,3760,3760,3760,0
|
|
20241113,194700,793470660,3760,3760,3760,3760,0
|
|
20241113,194600,793470660,3760,3760,3760,3760,0
|
|
20241113,194500,793470660,3760,3760,3760,3760,4102
|
|
20241113,194400,793470660,3760,3760,3760,3760,0
|
|
20241113,194300,793470660,3760,3760,3760,3760,0
|
|
20241113,194200,793470660,3760,3760,3760,3760,0
|
|
20241113,194100,793470660,3760,3760,3760,3760,0
|
|
20241113,194000,793470660,3760,3760,3760,3760,0
|
|
20241113,193900,793470660,3760,3760,3760,3760,0
|
|
20241113,193800,793470660,3760,3760,3760,3760,0
|
|
20241113,193700,793470660,3760,3760,3760,3760,0
|
|
20241113,193600,793470660,3760,3760,3760,3760,0
|
|
20241113,193500,793470660,3760,3760,3760,3760,0
|
|
20241113,193400,793470660,3760,3760,3760,3760,0
|
|
20241113,193300,793470660,3760,3760,3760,3760,0
|
|
20241113,193200,793470660,3760,3760,3760,3760,0
|
|
20241113,193100,793470660,3760,3760,3760,3760,0
|
|
20241113,193000,793470660,3760,3760,3760,3760,0
|
|
20241113,192900,793470660,3760,3760,3760,3760,0
|
|
20241113,192800,793470660,3760,3760,3760,3760,0
|
|
20241113,192700,793470660,3760,3760,3760,3760,0
|
|
20241113,192600,793470660,3760,3760,3760,3760,0
|
|
20241113,192500,793470660,3760,3760,3760,3760,0
|
|
20241113,192400,793470660,3760,3760,3760,3760,0
|
|
20241113,192300,793470660,3760,3760,3760,3760,0
|
|
20241113,192200,793470660,3760,3760,3760,3760,0
|
|
20241113,192100,793470660,3760,3760,3760,3760,0
|
|
20241113,192000,793470660,3760,3760,3760,3760,0
|
|
20241113,191900,793470660,3760,3760,3760,3760,0
|
|
20241113,191800,793470660,3760,3760,3760,3760,0
|
|
20241113,191700,793470660,3760,3760,3760,3760,0
|
|
20241113,191600,793470660,3760,3760,3760,3760,0
|
|
20241113,191500,793470660,3760,3760,3760,3760,4102
|
|
20241113,191400,793470660,3760,3760,3760,3760,0
|
|
20241113,191300,793470660,3760,3760,3760,3760,0
|
|
20241113,191200,793470660,3760,3760,3760,3760,0
|
|
20241113,191100,793470660,3760,3760,3760,3760,0
|
|
20241113,191000,793470660,3760,3760,3760,3760,0
|
|
20241113,190900,793470660,3760,3760,3760,3760,0
|
|
20241113,190800,793470660,3760,3760,3760,3760,0
|
|
20241113,190700,793470660,3760,3760,3760,3760,0
|
|
20241113,190600,793470660,3760,3760,3760,3760,0
|
|
20241113,190500,793470660,3760,3760,3760,3760,0
|
|
20241113,190400,793470660,3760,3760,3760,3760,0
|
|
20241113,190300,793470660,3760,3760,3760,3760,0
|
|
20241113,190200,793470660,3760,3760,3760,3760,0
|
|
20241113,190100,793470660,3760,3760,3760,3760,0
|
|
20241113,190000,793470660,3760,3760,3760,3760,0
|
|
20241113,185900,793470660,3760,3760,3760,3760,0
|
|
20241113,185800,793470660,3760,3760,3760,3760,0
|
|
20241113,185700,793470660,3760,3760,3760,3760,0
|
|
20241113,185600,793470660,3760,3760,3760,3760,0
|
|
20241113,185500,793470660,3760,3760,3760,3760,0
|
|
20241113,185400,793470660,3760,3760,3760,3760,0
|
|
20241113,185300,793470660,3760,3760,3760,3760,0
|
|
20241113,185200,793470660,3760,3760,3760,3760,0
|
|
20241113,185100,793470660,3760,3760,3760,3760,0
|
|
20241113,185000,793470660,3760,3760,3760,3760,0
|
|
20241113,184900,793470660,3760,3760,3760,3760,0
|
|
20241113,184800,793470660,3760,3760,3760,3760,0
|
|
20241113,184700,793470660,3760,3760,3760,3760,0
|
|
20241113,184600,793470660,3760,3760,3760,3760,0
|
|
20241113,184500,793470660,3760,3760,3760,3760,4102
|
|
20241113,184400,793470660,3760,3760,3760,3760,0
|
|
20241113,184300,793470660,3760,3760,3760,3760,0
|
|
20241113,184200,793470660,3760,3760,3760,3760,0
|
|
20241113,184100,793470660,3760,3760,3760,3760,0
|
|
20241113,184000,793470660,3760,3760,3760,3760,0
|
|
20241113,183900,793470660,3760,3760,3760,3760,0
|
|
20241113,183800,793470660,3760,3760,3760,3760,0
|
|
20241113,183700,793470660,3760,3760,3760,3760,0
|
|
20241113,183600,793470660,3760,3760,3760,3760,0
|
|
20241113,183500,793470660,3760,3760,3760,3760,0
|
|
20241113,183400,793470660,3760,3760,3760,3760,0
|
|
20241113,183300,793470660,3760,3760,3760,3760,0
|
|
20241113,183200,793470660,3760,3760,3760,3760,0
|
|
20241113,183100,793470660,3760,3760,3760,3760,0
|
|
20241113,183000,793470660,3760,3760,3760,3760,0
|
|
20241113,182900,793470660,3760,3760,3760,3760,0
|
|
20241113,182800,793470660,3760,3760,3760,3760,0
|
|
20241113,182700,793470660,3760,3760,3760,3760,0
|
|
20241113,182600,793470660,3760,3760,3760,3760,0
|
|
20241113,182500,793470660,3760,3760,3760,3760,0
|
|
20241113,182400,793470660,3760,3760,3760,3760,0
|
|
20241113,182300,793470660,3760,3760,3760,3760,0
|
|
20241113,182200,793470660,3760,3760,3760,3760,0
|
|
20241113,182100,793470660,3760,3760,3760,3760,0
|
|
20241113,182000,793470660,3760,3760,3760,3760,0
|
|
20241113,181900,793470660,3760,3760,3760,3760,0
|
|
20241113,181800,793470660,3760,3760,3760,3760,0
|
|
20241113,181700,793470660,3760,3760,3760,3760,0
|
|
20241113,181600,793470660,3760,3760,3760,3760,0
|
|
20241113,181500,793470660,3760,3760,3760,3760,4102
|
|
20241113,181400,793470660,3760,3760,3760,3760,0
|
|
20241113,181300,793470660,3760,3760,3760,3760,0
|
|
20241113,181200,793470660,3760,3760,3760,3760,0
|
|
20241113,181100,793470660,3760,3760,3760,3760,0
|
|
20241113,181000,793470660,3760,3760,3760,3760,0
|
|
20241113,180900,793470660,3760,3760,3760,3760,0
|
|
20241113,180800,793470660,3760,3760,3760,3760,0
|
|
20241113,180700,793470660,3760,3760,3760,3760,0
|
|
20241113,180600,793470660,3760,3760,3760,3760,0
|
|
20241113,180500,793470660,3760,3760,3760,3760,0
|
|
20241113,180400,793470660,3760,3760,3760,3760,0
|
|
20241113,180300,793470660,3760,3760,3760,3760,0
|
|
20241113,180200,793470660,3760,3760,3760,3760,0
|
|
20241113,180100,793470660,3760,3760,3760,3760,0
|
|
20241113,180000,793470660,3760,3760,3760,3760,0
|
|
20241113,175900,793470660,3760,3760,3760,3760,0
|
|
20241113,175800,793470660,3760,3760,3760,3760,0
|
|
20241113,175700,793470660,3760,3760,3760,3760,0
|
|
20241113,175600,793470660,3760,3760,3760,3760,0
|
|
20241113,175500,793470660,3760,3760,3760,3760,0
|
|
20241113,175400,793470660,3760,3760,3760,3760,0
|
|
20241113,175300,793470660,3760,3760,3760,3760,0
|
|
20241113,175200,793470660,3760,3760,3760,3760,0
|
|
20241113,175100,793470660,3760,3760,3760,3760,0
|
|
20241113,175000,793470660,3760,3760,3760,3760,0
|
|
20241113,174900,793470660,3760,3760,3760,3760,0
|
|
20241113,174800,793470660,3760,3760,3760,3760,0
|
|
20241113,174700,793470660,3760,3760,3760,3760,0
|
|
20241113,174600,793470660,3760,3760,3760,3760,0
|
|
20241113,174500,793470660,3760,3760,3760,3760,4102
|
|
20241113,174400,793470660,3760,3760,3760,3760,0
|
|
20241113,174300,793470660,3760,3760,3760,3760,0
|
|
20241113,174200,793470660,3760,3760,3760,3760,0
|
|
20241113,174100,793470660,3760,3760,3760,3760,0
|
|
20241113,174000,793470660,3760,3760,3760,3760,0
|
|
20241113,173900,793470660,3760,3760,3760,3760,0
|
|
20241113,173800,793470660,3760,3760,3760,3760,0
|
|
20241113,173700,793470660,3760,3760,3760,3760,0
|
|
20241113,173600,793470660,3760,3760,3760,3760,0
|
|
20241113,173500,793470660,3760,3760,3760,3760,0
|
|
20241113,173400,793470660,3760,3760,3760,3760,0
|
|
20241113,173300,793470660,3760,3760,3760,3760,0
|
|
20241113,173200,793470660,3760,3760,3760,3760,0
|
|
20241113,173100,793470660,3760,3760,3760,3760,0
|
|
20241113,173000,793470660,3760,3760,3760,3760,0
|
|
20241113,172900,793470660,3760,3760,3760,3760,0
|
|
20241113,172800,793470660,3760,3760,3760,3760,0
|
|
20241113,172700,793470660,3760,3760,3760,3760,0
|
|
20241113,172600,793470660,3760,3760,3760,3760,0
|
|
20241113,172500,793470660,3760,3760,3760,3760,0
|
|
20241113,172400,793470660,3760,3760,3760,3760,0
|
|
20241113,172300,793470660,3760,3760,3760,3760,0
|
|
20241113,172200,793470660,3760,3760,3760,3760,0
|
|
20241113,172100,793470660,3760,3760,3760,3760,0
|
|
20241113,172000,793470660,3760,3760,3760,3760,0
|
|
20241113,171900,793470660,3760,3760,3760,3760,0
|
|
20241113,171800,793470660,3760,3760,3760,3760,0
|
|
20241113,171700,793470660,3760,3760,3760,3760,0
|
|
20241113,171600,793470660,3760,3760,3760,3760,0
|
|
20241113,171500,793470660,3760,3760,3760,3760,4102
|
|
20241113,171400,793470660,3760,3760,3760,3760,0
|
|
20241113,171300,793470660,3760,3760,3760,3760,0
|
|
20241113,171200,793470660,3760,3760,3760,3760,0
|
|
20241113,171100,793470660,3760,3760,3760,3760,0
|
|
20241113,171000,793470660,3760,3760,3760,3760,0
|
|
20241113,170900,793470660,3760,3760,3760,3760,0
|
|
20241113,170800,793470660,3760,3760,3760,3760,0
|
|
20241113,170700,793470660,3760,3760,3760,3760,0
|
|
20241113,170600,793470660,3760,3760,3760,3760,0
|
|
20241113,170500,793470660,3760,3760,3760,3760,0
|
|
20241113,170400,793470660,3760,3760,3760,3760,0
|
|
20241113,170300,793470660,3760,3760,3760,3760,0
|
|
20241113,170200,793470660,3760,3760,3760,3760,0
|
|
20241113,170100,793470660,3760,3760,3760,3760,0
|
|
20241113,170000,793470660,3760,3760,3760,3760,0
|
|
20241113,165900,793470660,3760,3760,3760,3760,0
|
|
20241113,165800,793470660,3760,3760,3760,3760,0
|
|
20241113,165700,793470660,3760,3760,3760,3760,0
|
|
20241113,165600,793470660,3760,3760,3760,3760,0
|
|
20241113,165500,793470660,3760,3760,3760,3760,0
|
|
20241113,165400,793470660,3760,3760,3760,3760,0
|
|
20241113,165300,793470660,3760,3760,3760,3760,0
|
|
20241113,165200,793470660,3760,3760,3760,3760,0
|
|
20241113,165100,793470660,3760,3760,3760,3760,0
|
|
20241113,165000,793470660,3760,3760,3760,3760,0
|
|
20241113,164900,793470660,3760,3760,3760,3760,0
|
|
20241113,164800,793470660,3760,3760,3760,3760,0
|
|
20241113,164700,793470660,3760,3760,3760,3760,0
|
|
20241113,164600,793470660,3760,3760,3760,3760,0
|
|
20241113,164500,793470660,3760,3760,3760,3760,4102
|
|
20241113,164400,793470660,3760,3760,3760,3760,0
|
|
20241113,164300,793470660,3760,3760,3760,3760,0
|
|
20241113,164200,793470660,3760,3760,3760,3760,0
|
|
20241113,164100,793470660,3760,3760,3760,3760,0
|
|
20241113,164000,793470660,3760,3760,3760,3760,0
|
|
20241113,163900,793470660,3760,3760,3760,3760,0
|
|
20241113,163800,793470660,3760,3760,3760,3760,0
|
|
20241113,163700,793470660,3760,3760,3760,3760,0
|
|
20241113,163600,793470660,3760,3760,3760,3760,0
|
|
20241113,163500,793470660,3760,3760,3760,3760,0
|
|
20241113,163400,793470660,3760,3760,3760,3760,0
|
|
20241113,163300,793470660,3760,3760,3760,3760,0
|
|
20241113,163200,793470660,3760,3760,3760,3760,0
|
|
20241113,163100,793470660,3760,3760,3760,3760,0
|
|
20241113,163000,793470660,3760,3760,3760,3760,0
|
|
20241113,162900,793470660,3760,3760,3760,3760,0
|
|
20241113,162800,793470660,3760,3760,3760,3760,0
|
|
20241113,162700,793470660,3760,3760,3760,3760,0
|
|
20241113,162600,793470660,3760,3760,3760,3760,0
|
|
20241113,162500,793470660,3760,3760,3760,3760,0
|
|
20241113,162400,793470660,3760,3760,3760,3760,0
|
|
20241113,162300,793470660,3760,3760,3760,3760,0
|
|
20241113,162200,793470660,3760,3760,3760,3760,0
|
|
20241113,162100,793470660,3760,3760,3760,3760,0
|
|
20241113,162000,793470660,3760,3760,3760,3760,0
|
|
20241113,161900,793470660,3760,3760,3760,3760,0
|
|
20241113,161800,793470660,3760,3760,3760,3760,0
|
|
20241113,161700,793470660,3760,3760,3760,3760,0
|
|
20241113,161600,793470660,3760,3760,3760,3760,0
|
|
20241113,161500,793470660,3760,3760,3760,3760,4102
|
|
20241113,161400,793470660,3760,3760,3760,3760,0
|
|
20241113,161300,793470660,3760,3760,3760,3760,0
|
|
20241113,161200,793470660,3760,3760,3760,3760,0
|
|
20241113,161100,793470660,3760,3760,3760,3760,0
|
|
20241113,161000,793470660,3760,3760,3760,3760,0
|
|
20241113,160900,793470660,3760,3760,3760,3760,0
|
|
20241113,160800,793470660,3760,3760,3760,3760,0
|
|
20241113,160700,793470660,3760,3760,3760,3760,0
|
|
20241113,160600,793470660,3760,3760,3760,3760,0
|
|
20241113,160500,793470660,3760,3760,3760,3760,0
|
|
20241113,160400,793470660,3760,3760,3760,3760,0
|
|
20241113,160300,793470660,3760,3760,3760,3760,0
|
|
20241113,160200,793470660,3760,3760,3760,3760,0
|
|
20241113,160100,793470660,3760,3760,3760,3760,0
|
|
20241113,160000,793470660,3760,3760,3760,3760,0
|
|
20241113,155900,793470660,3760,3760,3760,3760,0
|
|
20241113,155800,793470660,3760,3760,3760,3760,0
|
|
20241113,155700,793470660,3760,3760,3760,3760,0
|
|
20241113,155600,793470660,3760,3760,3760,3760,0
|
|
20241113,155500,793470660,3760,3760,3760,3760,0
|
|
20241113,155400,793470660,3760,3760,3760,3760,0
|
|
20241113,155300,793470660,3760,3760,3760,3760,0
|
|
20241113,155200,793470660,3760,3760,3760,3760,0
|
|
20241113,155100,793470660,3760,3760,3760,3760,0
|
|
20241113,155000,793470660,3760,3760,3760,3760,0
|
|
20241113,154900,793470660,3760,3760,3760,3760,0
|
|
20241113,154800,793470660,3760,3760,3760,3760,0
|
|
20241113,154700,793470660,3760,3760,3760,3760,0
|
|
20241113,154600,793470660,3760,3760,3760,3760,0
|
|
20241113,154500,793470660,3760,3760,3760,3760,4102
|
|
20241113,154400,793470660,3760,3760,3760,3760,0
|
|
20241113,154300,793470660,3760,3760,3760,3760,0
|
|
20241113,154200,793470660,3760,3760,3760,3760,0
|
|
20241113,154100,793470660,3760,3760,3760,3760,0
|
|
20241113,154000,793470660,3760,3760,3760,3760,0
|
|
20241113,153900,793470660,3760,3760,3760,3760,0
|
|
20241113,153800,793470660,3760,3760,3760,3760,0
|
|
20241113,153700,793470660,3760,3760,3760,3760,0
|
|
20241113,153600,793470660,3760,3760,3760,3760,0
|
|
20241113,153500,793470660,3760,3760,3760,3760,0
|
|
20241113,153400,793470660,3760,3760,3760,3760,0
|
|
20241113,153300,793470660,3760,3760,3760,3760,0
|
|
20241113,153200,793470660,3760,3760,3760,3760,0
|
|
20241113,153100,793470660,3760,3760,3760,3760,0
|
|
20241113,153000,793470660,3760,3760,3760,3760,4102
|
|
20241113,152900,778047140,3760,3760,3760,3760,0
|
|
20241113,152800,778047140,3760,3760,3760,3760,0
|
|
20241113,152700,778047140,3760,3760,3760,3760,0
|
|
20241113,152600,778047140,3760,3760,3760,3760,0
|
|
20241113,152500,778047140,3760,3760,3760,3760,0
|
|
20241113,152400,778047140,3760,3760,3760,3760,0
|
|
20241113,152300,778047140,3760,3760,3760,3760,0
|
|
20241113,152200,778047140,3760,3760,3760,3760,0
|
|
20241113,152100,778047140,3760,3760,3760,3760,0
|
|
20241113,152000,778047140,3760,3760,3760,3760,0
|
|
20241113,151900,778047140,3760,3760,3770,3725,4831
|
|
20241113,151800,759990095,3760,3760,3760,3760,192
|
|
20241113,151700,759268175,3760,3755,3760,3755,63
|
|
20241113,151600,759031420,3755,3755,3755,3755,0
|
|
20241113,151500,759031420,3755,3755,3755,3755,315
|
|
20241113,151400,757848595,3755,3755,3755,3755,2
|
|
20241113,151300,757841085,3755,3755,3755,3755,5
|
|
20241113,151200,757822310,3750,3750,3755,3750,329
|
|
20241113,151100,756586995,3750,3750,3750,3750,6
|
|
20241113,151000,756564495,3750,3750,3750,3750,5
|
|
20241113,150900,756545745,3750,3750,3760,3750,8
|
|
20241113,150800,756515715,3750,3760,3760,3750,7
|
|
20241113,150700,756489415,3750,3755,3755,3750,14
|
|
20241113,150600,756436855,3755,3760,3760,3755,49
|
|
20241113,150500,756252625,3760,3760,3760,3760,10
|
|
20241113,150400,756215025,3760,3760,3760,3760,5
|
|
20241113,150300,756196225,3760,3760,3760,3760,5
|
|
20241113,150200,756177425,3760,3760,3760,3760,6
|
|
20241113,150100,756154865,3765,3770,3770,3765,154
|
|
20241113,150000,755574325,3770,3780,3785,3770,150
|
|
20241113,145900,755007035,3770,3780,3785,3765,366
|
|
20241113,145800,753625700,3770,3780,3780,3770,397
|
|
20241113,145700,752125090,3770,3780,3780,3770,149
|
|
20241113,145600,751561920,3770,3780,3780,3770,606
|
|
20241113,145500,749273380,3770,3780,3780,3770,149
|
|
20241113,145400,748710210,3785,3785,3785,3780,519
|
|
20241113,145300,746745825,3775,3785,3785,3775,256
|
|
20241113,145200,745777470,3780,3775,3780,3775,153
|
|
20241113,145100,745199170,3770,3785,3790,3770,537
|
|
20241113,145000,743166150,3780,3780,3780,3780,5
|
|
20241113,144900,743147250,3775,3785,3785,3775,402
|
|
20241113,144800,741625745,3780,3790,3790,3780,1145
|
|
20241113,144700,737296200,3790,3790,3790,3790,757
|
|
20241113,144600,734427170,3790,3790,3790,3790,650
|
|
20241113,144500,731963670,3790,3790,3790,3790,144
|
|
20241113,144400,731417910,3790,3785,3790,3785,389
|
|
20241113,144300,729944305,3785,3790,3790,3785,196
|
|
20241113,144200,729201700,3790,3790,3790,3790,731
|
|
20241113,144100,726431210,3795,3795,3795,3795,144
|
|
20241113,144000,725884730,3795,3790,3795,3785,3365
|
|
20241113,143900,713126650,3790,3790,3790,3790,1345
|
|
20241113,143800,708029100,3790,3795,3795,3790,412
|
|
20241113,143700,706466285,3795,3785,3795,3785,2114
|
|
20241113,143600,698453445,3790,3780,3820,3775,22750
|
|
20241113,143500,612075285,3775,3775,3775,3770,241
|
|
20241113,143400,611165835,3770,3775,3775,3770,492
|
|
20241113,143300,609309035,3775,3780,3780,3775,155
|
|
20241113,143200,608723190,3780,3780,3780,3780,392
|
|
20241113,143100,607241430,3775,3780,3780,3775,189
|
|
20241113,143000,606527015,3780,3780,3780,3780,547
|
|
20241113,142900,604459355,3775,3775,3775,3775,100
|
|
20241113,142800,604081855,3780,3780,3780,3780,248
|
|
20241113,142700,603144415,3775,3780,3780,3770,773
|
|
20241113,142600,600225125,3780,3780,3780,3780,423
|
|
20241113,142500,598626185,3780,3780,3780,3780,504
|
|
20241113,142400,596721065,3780,3780,3780,3780,146
|
|
20241113,142300,596169185,3780,3785,3785,3780,493
|
|
20241113,142200,594304925,3785,3780,3785,3780,146
|
|
20241113,142100,593752325,3780,3780,3780,3780,348
|
|
20241113,142000,592436885,3780,3780,3780,3780,641
|
|
20241113,141900,590013905,3780,3780,3780,3780,144
|
|
20241113,141800,589469585,3775,3775,3775,3775,55
|
|
20241113,141700,589261960,3780,3780,3780,3780,227
|
|
20241113,141600,588403900,3780,3780,3780,3780,392
|
|
20241113,141500,586922140,3780,3780,3780,3780,500
|
|
20241113,141400,585032140,3785,3780,3785,3780,409
|
|
20241113,141300,583486115,3780,3780,3780,3780,392
|
|
20241113,141200,582004355,3780,3780,3780,3780,1316
|
|
20241113,141100,577029875,3780,3780,3780,3780,537
|
|
20241113,141000,575000015,3780,3775,3780,3775,348
|
|
20241113,140900,573685595,3760,3765,3765,3760,60
|
|
20241113,140800,573459990,3775,3780,3780,3775,882
|
|
20241113,140700,570127035,3785,3785,3785,3785,0
|
|
20241113,140600,570127035,3785,3780,3785,3780,2487
|
|
20241113,140500,560721550,3775,3775,3775,3775,548
|
|
20241113,140400,558652850,3775,3775,3775,3775,248
|
|
20241113,140300,557716650,3770,3770,3770,3770,248
|
|
20241113,140200,556781690,3765,3765,3765,3765,155
|
|
20241113,140100,556198115,3770,3765,3770,3765,394
|
|
20241113,140000,554713235,3765,3765,3765,3765,0
|
|
20241113,135900,554713235,3765,3765,3765,3765,0
|
|
20241113,135800,554713235,3765,3765,3765,3765,0
|
|
20241113,135700,554713235,3765,3765,3765,3765,5
|
|
20241113,135600,554694410,3765,3765,3765,3765,101
|
|
20241113,135500,554314145,3770,3770,3770,3770,4
|
|
20241113,135400,554299065,3770,3775,3775,3770,11
|
|
20241113,135300,554257550,3775,3775,3785,3775,3309
|
|
20241113,135200,541751095,3775,3770,3775,3765,1386
|
|
20241113,135100,536523375,3765,3765,3765,3765,8
|
|
20241113,135000,536493255,3765,3765,3765,3765,0
|
|
20241113,134900,536493255,3765,3765,3765,3765,0
|
|
20241113,134800,536493255,3765,3765,3765,3765,284
|
|
20241113,134700,535423995,3770,3765,3770,3765,107
|
|
20241113,134600,535021135,3770,3770,3770,3770,1
|
|
20241113,134500,535017365,3770,3770,3770,3770,0
|
|
20241113,134400,535017365,3770,3770,3770,3770,0
|
|
20241113,134300,535017365,3770,3770,3770,3770,0
|
|
20241113,134200,535017365,3770,3770,3770,3770,92
|
|
20241113,134100,534670525,3780,3780,3780,3780,42
|
|
20241113,134000,534511765,3770,3770,3770,3770,0
|
|
20241113,133900,534511765,3770,3770,3780,3770,877
|
|
20241113,133800,531197850,3770,3770,3770,3770,282
|
|
20241113,133700,530134710,3775,3775,3775,3775,0
|
|
20241113,133600,530134710,3775,3760,3775,3760,2
|
|
20241113,133500,530127175,3760,3760,3780,3760,974
|
|
20241113,133400,526452575,3760,3760,3760,3760,0
|
|
20241113,133300,526452575,3760,3760,3760,3760,0
|
|
20241113,133200,526452575,3760,3760,3760,3760,0
|
|
20241113,133100,526452575,3760,3760,3760,3760,0
|
|
20241113,133000,526452575,3760,3760,3760,3760,0
|
|
20241113,132900,526452575,3760,3760,3760,3760,0
|
|
20241113,132800,526452575,3760,3760,3780,3760,242
|
|
20241113,132700,525540055,3780,3740,3780,3740,3363
|
|
20241113,132600,512867570,3740,3740,3740,3740,0
|
|
20241113,132500,512867570,3740,3740,3740,3740,0
|
|
20241113,132400,512867570,3740,3740,3740,3740,0
|
|
20241113,132300,512867570,3740,3740,3740,3740,0
|
|
20241113,132200,512867570,3740,3740,3740,3740,3
|
|
20241113,132100,512856350,3735,3735,3735,3735,14
|
|
20241113,132000,512804060,3725,3730,3735,3725,801
|
|
20241113,131900,509815495,3735,3740,3750,3735,1006
|
|
20241113,131800,506057915,3735,3745,3745,3735,10349
|
|
20241113,131700,467371435,3755,3750,3755,3750,5481
|
|
20241113,131600,446817235,3755,3755,3755,3755,0
|
|
20241113,131500,446817235,3755,3755,3755,3755,500
|
|
20241113,131400,444939735,3750,3750,3750,3750,0
|
|
20241113,131300,444939735,3750,3750,3750,3750,0
|
|
20241113,131200,444939735,3750,3750,3750,3750,0
|
|
20241113,131100,444939735,3750,3750,3750,3750,0
|
|
20241113,131000,444939735,3750,3750,3750,3750,0
|
|
20241113,130900,444939735,3750,3750,3750,3750,269
|
|
20241113,130800,443930985,3755,3755,3755,3755,500
|
|
20241113,130700,442053485,3760,3760,3760,3760,0
|
|
20241113,130600,442053485,3760,3760,3760,3760,0
|
|
20241113,130500,442053485,3760,3760,3760,3760,0
|
|
20241113,130400,442053485,3760,3760,3760,3760,0
|
|
20241113,130300,442053485,3760,3760,3760,3760,0
|
|
20241113,130200,442053485,3760,3760,3760,3760,0
|
|
20241113,130100,442053485,3760,3760,3760,3760,10
|
|
20241113,130000,442015885,3755,3755,3755,3755,0
|
|
20241113,125900,442015885,3755,3755,3755,3755,0
|
|
20241113,125800,442015885,3755,3755,3755,3755,0
|
|
20241113,125700,442015885,3755,3755,3755,3755,34
|
|
20241113,125600,441888215,3760,3760,3760,3760,100
|
|
20241113,125500,441512215,3760,3760,3760,3760,0
|
|
20241113,125400,441512215,3760,3760,3760,3760,0
|
|
20241113,125300,441512215,3760,3760,3760,3760,0
|
|
20241113,125200,441512215,3760,3760,3760,3760,5
|
|
20241113,125100,441493415,3760,3760,3760,3760,4
|
|
20241113,125000,441478375,3760,3760,3760,3760,1
|
|
20241113,124900,441474615,3755,3755,3755,3755,53
|
|
20241113,124800,441275600,3755,3755,3755,3755,47
|
|
20241113,124700,441099115,3755,3755,3755,3755,100
|
|
20241113,124600,440723615,3760,3760,3760,3760,0
|
|
20241113,124500,440723615,3760,3760,3760,3760,4
|
|
20241113,124400,440708575,3755,3755,3755,3755,72
|
|
20241113,124300,440438215,3760,3760,3760,3760,0
|
|
20241113,124200,440438215,3760,3760,3760,3760,2
|
|
20241113,124100,440430695,3760,3760,3760,3760,0
|
|
20241113,124000,440430695,3760,3760,3760,3760,5
|
|
20241113,123900,440411895,3755,3760,3760,3755,101
|
|
20241113,123800,440032635,3755,3755,3755,3755,0
|
|
20241113,123700,440032635,3755,3755,3755,3755,0
|
|
20241113,123600,440032635,3755,3755,3755,3755,0
|
|
20241113,123500,440032635,3755,3755,3755,3755,0
|
|
20241113,123400,440032635,3755,3755,3755,3755,0
|
|
20241113,123300,440032635,3755,3755,3755,3755,0
|
|
20241113,123200,440032635,3755,3755,3755,3755,0
|
|
20241113,123100,440032635,3755,3755,3755,3755,0
|
|
20241113,123000,440032635,3755,3755,3755,3755,21
|
|
20241113,122900,439953780,3760,3760,3760,3760,1
|
|
20241113,122800,439950020,3755,3755,3755,3755,0
|
|
20241113,122700,439950020,3755,3755,3755,3755,0
|
|
20241113,122600,439950020,3755,3755,3755,3755,0
|
|
20241113,122500,439950020,3755,3755,3755,3755,0
|
|
20241113,122400,439950020,3755,3755,3755,3755,30
|
|
20241113,122300,439837370,3760,3760,3760,3760,0
|
|
20241113,122200,439837370,3760,3760,3760,3760,0
|
|
20241113,122100,439837370,3760,3760,3760,3760,1
|
|
20241113,122000,439833610,3760,3760,3760,3760,1
|
|
20241113,121900,439829850,3755,3755,3755,3755,0
|
|
20241113,121800,439829850,3755,3755,3755,3755,0
|
|
20241113,121700,439829850,3755,3755,3755,3755,0
|
|
20241113,121600,439829850,3755,3755,3755,3755,0
|
|
20241113,121500,439829850,3755,3760,3760,3755,11
|
|
20241113,121400,439788535,3765,3765,3765,3765,0
|
|
20241113,121300,439788535,3765,3765,3765,3765,3
|
|
20241113,121200,439777240,3770,3770,3770,3770,0
|
|
20241113,121100,439777240,3770,3770,3770,3770,1
|
|
20241113,121000,439773470,3770,3770,3770,3770,0
|
|
20241113,120900,439773470,3770,3770,3770,3770,0
|
|
20241113,120800,439773470,3770,3770,3770,3770,0
|
|
20241113,120700,439773470,3770,3770,3770,3770,3
|
|
20241113,120600,439762160,3770,3770,3770,3770,0
|
|
20241113,120500,439762160,3770,3770,3770,3770,0
|
|
20241113,120400,439762160,3770,3770,3770,3770,0
|
|
20241113,120300,439762160,3770,3770,3770,3770,0
|
|
20241113,120200,439762160,3770,3770,3770,3770,0
|
|
20241113,120100,439762160,3770,3770,3770,3770,0
|
|
20241113,120000,439762160,3770,3770,3770,3770,1
|
|
20241113,115900,439758390,3760,3760,3760,3760,0
|
|
20241113,115800,439758390,3760,3760,3770,3760,211
|
|
20241113,115700,438963030,3775,3770,3775,3770,10
|
|
20241113,115600,438925325,3765,3765,3765,3765,784
|
|
20241113,115500,435973565,3765,3760,3765,3760,21
|
|
20241113,115400,435894525,3760,3760,3760,3760,7
|
|
20241113,115300,435868205,3765,3760,3765,3760,200
|
|
20241113,115200,435115210,3765,3765,3765,3765,0
|
|
20241113,115100,435115210,3765,3760,3765,3760,16
|
|
20241113,115000,435055045,3760,3760,3760,3760,0
|
|
20241113,114900,435055045,3760,3760,3760,3760,4
|
|
20241113,114800,435040005,3750,3755,3755,3750,14
|
|
20241113,114700,434987440,3750,3750,3750,3750,0
|
|
20241113,114600,434987440,3750,3750,3750,3750,0
|
|
20241113,114500,434987440,3750,3750,3750,3750,0
|
|
20241113,114400,434987440,3750,3750,3750,3750,0
|
|
20241113,114300,434987440,3750,3750,3750,3750,0
|
|
20241113,114200,434987440,3750,3750,3750,3750,600
|
|
20241113,114100,432737440,3750,3750,3750,3750,0
|
|
20241113,114000,432737440,3750,3750,3750,3750,0
|
|
20241113,113900,432737440,3750,3760,3760,3745,9151
|
|
20241113,113800,398401525,3765,3765,3765,3765,0
|
|
20241113,113700,398401525,3765,3765,3765,3765,253
|
|
20241113,113600,397448980,3770,3770,3770,3770,0
|
|
20241113,113500,397448980,3770,3770,3770,3770,0
|
|
20241113,113400,397448980,3770,3770,3770,3770,0
|
|
20241113,113300,397448980,3770,3770,3770,3770,190
|
|
20241113,113200,396732680,3775,3775,3775,3775,0
|
|
20241113,113100,396732680,3775,3770,3775,3770,54
|
|
20241113,113000,396529080,3770,3770,3770,3770,0
|
|
20241113,112900,396529080,3770,3770,3770,3770,0
|
|
20241113,112800,396529080,3770,3770,3770,3770,0
|
|
20241113,112700,396529080,3770,3770,3770,3770,0
|
|
20241113,112600,396529080,3770,3770,3770,3770,100
|
|
20241113,112500,396152080,3775,3775,3775,3775,0
|
|
20241113,112400,396152080,3775,3775,3775,3775,0
|
|
20241113,112300,396152080,3775,3775,3775,3775,0
|
|
20241113,112200,396152080,3775,3775,3775,3775,0
|
|
20241113,112100,396152080,3775,3775,3775,3775,0
|
|
20241113,112000,396152080,3775,3775,3775,3775,0
|
|
20241113,111900,396152080,3775,3775,3775,3775,0
|
|
20241113,111800,396152080,3775,3775,3775,3775,0
|
|
20241113,111700,396152080,3775,3775,3775,3775,0
|
|
20241113,111600,396152080,3775,3775,3775,3775,47
|
|
20241113,111500,395974655,3775,3775,3775,3775,67
|
|
20241113,111400,395721730,3775,3785,3785,3775,528
|
|
20241113,111300,393727520,3785,3785,3785,3785,250
|
|
20241113,111200,392781270,3790,3790,3790,3790,0
|
|
20241113,111100,392781270,3790,3790,3790,3790,67
|
|
20241113,111000,392527340,3795,3785,3795,3785,2448
|
|
20241113,110900,383244160,3785,3785,3785,3785,1
|
|
20241113,110800,383240375,3780,3780,3780,3780,22
|
|
20241113,110700,383157215,3790,3790,3790,3790,9
|
|
20241113,110600,383123105,3790,3790,3790,3790,3
|
|
20241113,110500,383111735,3790,3780,3790,3780,2
|
|
20241113,110400,383104165,3780,3780,3780,3780,1
|
|
20241113,110300,383100385,3790,3780,3790,3780,1326
|
|
20241113,110200,378078400,3785,3775,3785,3775,420
|
|
20241113,110100,376491630,3770,3770,3770,3770,0
|
|
20241113,110000,376491630,3770,3770,3770,3770,0
|
|
20241113,105900,376491630,3770,3770,3770,3770,0
|
|
20241113,105800,376491630,3770,3770,3770,3770,0
|
|
20241113,105700,376491630,3770,3770,3770,3770,0
|
|
20241113,105600,376491630,3770,3770,3770,3770,0
|
|
20241113,105500,376491630,3770,3770,3770,3770,0
|
|
20241113,105400,376491630,3770,3770,3770,3770,0
|
|
20241113,105300,376491630,3770,3770,3770,3770,58
|
|
20241113,105200,376272970,3770,3770,3770,3770,0
|
|
20241113,105100,376272970,3770,3770,3770,3770,0
|
|
20241113,105000,376272970,3770,3770,3770,3770,25
|
|
20241113,104900,376178720,3765,3765,3765,3765,0
|
|
20241113,104800,376178720,3765,3765,3765,3765,0
|
|
20241113,104700,376178720,3765,3765,3765,3765,0
|
|
20241113,104600,376178720,3765,3765,3765,3765,153
|
|
20241113,104500,375602675,3765,3765,3765,3765,56
|
|
20241113,104400,375391835,3770,3770,3770,3770,0
|
|
20241113,104300,375391835,3770,3770,3770,3770,0
|
|
20241113,104200,375391835,3770,3770,3770,3770,0
|
|
20241113,104100,375391835,3770,3770,3770,3770,20
|
|
20241113,104000,375316435,3770,3770,3770,3770,0
|
|
20241113,103900,375316435,3770,3770,3770,3770,0
|
|
20241113,103800,375316435,3770,3770,3770,3770,0
|
|
20241113,103700,375316435,3770,3770,3770,3770,0
|
|
20241113,103600,375316435,3770,3770,3770,3770,122
|
|
20241113,103500,374856495,3775,3775,3775,3775,0
|
|
20241113,103400,374856495,3775,3775,3775,3775,5
|
|
20241113,103300,374837620,3770,3770,3770,3770,0
|
|
20241113,103200,374837620,3770,3770,3770,3770,190
|
|
20241113,103100,374121320,3765,3765,3765,3765,0
|
|
20241113,103000,374121320,3765,3765,3765,3765,45
|
|
20241113,102900,373951895,3770,3770,3770,3770,3813
|
|
20241113,102800,359576885,3775,3775,3775,3775,0
|
|
20241113,102700,359576885,3775,3775,3775,3775,138
|
|
20241113,102600,359055935,3775,3775,3775,3775,38
|
|
20241113,102500,358912485,3780,3780,3780,3780,0
|
|
20241113,102400,358912485,3780,3780,3780,3780,0
|
|
20241113,102300,358912485,3780,3780,3780,3780,178
|
|
20241113,102200,358239645,3785,3785,3785,3785,0
|
|
20241113,102100,358239645,3785,3785,3785,3785,1
|
|
20241113,102000,358235860,3775,3775,3775,3775,0
|
|
20241113,101900,358235860,3775,3775,3775,3775,0
|
|
20241113,101800,358235860,3775,3770,3775,3770,279
|
|
20241113,101700,357182670,3775,3765,3775,3760,559
|
|
20241113,101600,355078400,3790,3770,3790,3770,2644
|
|
20241113,101500,345102590,3765,3785,3785,3765,21224
|
|
20241113,101400,265050985,3790,3790,3790,3790,0
|
|
20241113,101300,265050985,3790,3795,3795,3790,300
|
|
20241113,101200,263913720,3795,3795,3795,3795,580
|
|
20241113,101100,261712620,3790,3790,3790,3790,2860
|
|
20241113,101000,250873220,3795,3795,3795,3795,1058
|
|
20241113,100900,246858110,3790,3795,3795,3790,1093
|
|
20241113,100800,242710200,3795,3795,3795,3795,317
|
|
20241113,100700,241507185,3800,3810,3810,3800,517
|
|
20241113,100600,239541335,3810,3810,3810,3810,270
|
|
20241113,100500,238512635,3800,3800,3800,3800,0
|
|
20241113,100400,238512635,3800,3780,3810,3780,10512
|
|
20241113,100300,198575855,3780,3760,3790,3760,8579
|
|
20241113,100200,166206985,3765,3760,3765,3760,662
|
|
20241113,100100,163715805,3755,3755,3755,3755,0
|
|
20241113,100000,163715805,3755,3760,3765,3755,1854
|
|
20241113,095900,156740650,3760,3760,3760,3760,0
|
|
20241113,095800,156740650,3760,3760,3760,3760,277
|
|
20241113,095700,155699130,3760,3760,3760,3760,982
|
|
20241113,095600,152006810,3750,3745,3750,3745,349
|
|
20241113,095500,150698065,3750,3750,3750,3750,0
|
|
20241113,095400,150698065,3750,3750,3750,3750,1200
|
|
20241113,095300,146198065,3750,3750,3750,3750,569
|
|
20241113,095200,144064315,3760,3760,3760,3760,0
|
|
20241113,095100,144064315,3760,3760,3760,3760,0
|
|
20241113,095000,144064315,3760,3760,3760,3760,0
|
|
20241113,094900,144064315,3760,3760,3760,3760,0
|
|
20241113,094800,144064315,3760,3760,3760,3760,0
|
|
20241113,094700,144064315,3760,3760,3760,3760,0
|
|
20241113,094600,144064315,3760,3760,3760,3760,15
|
|
20241113,094500,144007915,3760,3740,3760,3740,2590
|
|
20241113,094400,134278075,3745,3745,3745,3745,1000
|
|
20241113,094300,130533075,3745,3745,3745,3745,50
|
|
20241113,094200,130345825,3760,3760,3760,3760,4
|
|
20241113,094100,130330785,3755,3750,3755,3750,2676
|
|
20241113,094000,120286195,3745,3745,3745,3745,0
|
|
20241113,093900,120286195,3745,3745,3745,3745,10
|
|
20241113,093800,120248745,3745,3745,3745,3745,0
|
|
20241113,093700,120248745,3745,3745,3745,3745,0
|
|
20241113,093600,120248745,3745,3745,3745,3745,0
|
|
20241113,093500,120248745,3745,3740,3745,3740,730
|
|
20241113,093400,117515575,3740,3740,3740,3740,4
|
|
20241113,093300,117500615,3735,3735,3735,3735,84
|
|
20241113,093200,117186875,3745,3745,3745,3745,0
|
|
20241113,093100,117186875,3745,3745,3745,3745,0
|
|
20241113,093000,117186875,3745,3745,3745,3745,0
|
|
20241113,092900,117186875,3745,3745,3745,3745,600
|
|
20241113,092800,114939875,3750,3750,3750,3750,0
|
|
20241113,092700,114939875,3750,3750,3750,3750,0
|
|
20241113,092600,114939875,3750,3740,3750,3740,267
|
|
20241113,092500,113938680,3740,3745,3745,3740,359
|
|
20241113,092400,112595250,3755,3750,3755,3750,216
|
|
20241113,092300,111785245,3755,3755,3755,3755,440
|
|
20241113,092200,110133045,3750,3750,3750,3750,56
|
|
20241113,092100,109923045,3750,3740,3750,3740,2656
|
|
20241113,092000,99968055,3750,3725,3750,3725,2840
|
|
20241113,091900,89371310,3725,3740,3740,3725,4987
|
|
20241113,091800,70754430,3740,3735,3740,3735,2100
|
|
20241113,091700,62909020,3720,3720,3720,3720,0
|
|
20241113,091600,62909020,3720,3720,3720,3720,0
|
|
20241113,091500,62909020,3720,3735,3740,3715,1214
|
|
20241113,091400,58391470,3740,3740,3740,3740,0
|
|
20241113,091300,58391470,3740,3740,3740,3740,0
|
|
20241113,091200,58391470,3740,3740,3740,3740,0
|
|
20241113,091100,58391470,3740,3710,3740,3710,2063
|
|
20241113,091000,50691015,3715,3725,3725,3695,1083
|
|
20241113,090900,46688685,3700,3720,3730,3700,2355
|
|
20241113,090800,37946985,3700,3710,3710,3700,1395
|
|
20241113,090700,32785360,3700,3700,3700,3700,0
|
|
20241113,090600,32785360,3700,3710,3720,3700,1250
|
|
20241113,090500,28137020,3710,3710,3710,3710,1
|
|
20241113,090400,28133310,3695,3695,3695,3695,5
|
|
20241113,090300,28114835,3715,3715,3715,3715,0
|
|
20241113,090200,28114835,3715,3710,3715,3710,1458
|
|
20241113,090100,22703260,3710,3710,3710,3710,0
|
|
20241113,090000,22703260,3710,3680,3710,3680,6168
|