698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,203500,751594810,3975,3975,3975,3975,8485
|
|
20241108,203400,751594810,3975,3975,3975,3975,0
|
|
20241108,203300,751594810,3975,3975,3975,3975,0
|
|
20241108,203200,751594810,3975,3975,3975,3975,0
|
|
20241108,203100,751594810,3975,3975,3975,3975,0
|
|
20241108,203000,751594810,3975,3975,3975,3975,0
|
|
20241108,202900,751594810,3975,3975,3975,3975,0
|
|
20241108,202800,751594810,3975,3975,3975,3975,0
|
|
20241108,202700,751594810,3975,3975,3975,3975,0
|
|
20241108,202600,751594810,3975,3975,3975,3975,0
|
|
20241108,202500,751594810,3975,3975,3975,3975,0
|
|
20241108,202400,751594810,3975,3975,3975,3975,0
|
|
20241108,202300,751594810,3975,3975,3975,3975,0
|
|
20241108,202200,751594810,3975,3975,3975,3975,0
|
|
20241108,202100,751594810,3975,3975,3975,3975,0
|
|
20241108,202000,751594810,3975,3975,3975,3975,0
|
|
20241108,201900,751594810,3975,3975,3975,3975,0
|
|
20241108,201800,751594810,3975,3975,3975,3975,0
|
|
20241108,201700,751594810,3975,3975,3975,3975,0
|
|
20241108,201600,751594810,3975,3975,3975,3975,0
|
|
20241108,201500,751594810,3975,3975,3975,3975,0
|
|
20241108,201400,751594810,3975,3975,3975,3975,0
|
|
20241108,201300,751594810,3975,3975,3975,3975,0
|
|
20241108,201200,751594810,3975,3975,3975,3975,0
|
|
20241108,201100,751594810,3975,3975,3975,3975,0
|
|
20241108,201000,751594810,3975,3975,3975,3975,0
|
|
20241108,200900,751594810,3975,3975,3975,3975,0
|
|
20241108,200800,751594810,3975,3975,3975,3975,0
|
|
20241108,200700,751594810,3975,3975,3975,3975,0
|
|
20241108,200600,751594810,3975,3975,3975,3975,0
|
|
20241108,200500,751594810,3975,3975,3975,3975,8485
|
|
20241108,200400,751594810,3975,3975,3975,3975,0
|
|
20241108,200300,751594810,3975,3975,3975,3975,0
|
|
20241108,200200,751594810,3975,3975,3975,3975,0
|
|
20241108,200100,751594810,3975,3975,3975,3975,0
|
|
20241108,200000,751594810,3975,3975,3975,3975,0
|
|
20241108,195900,751594810,3975,3975,3975,3975,0
|
|
20241108,195800,751594810,3975,3975,3975,3975,0
|
|
20241108,195700,751594810,3975,3975,3975,3975,0
|
|
20241108,195600,751594810,3975,3975,3975,3975,0
|
|
20241108,195500,751594810,3975,3975,3975,3975,0
|
|
20241108,195400,751594810,3975,3975,3975,3975,0
|
|
20241108,195300,751594810,3975,3975,3975,3975,0
|
|
20241108,195200,751594810,3975,3975,3975,3975,0
|
|
20241108,195100,751594810,3975,3975,3975,3975,0
|
|
20241108,195000,751594810,3975,3975,3975,3975,0
|
|
20241108,194900,751594810,3975,3975,3975,3975,0
|
|
20241108,194800,751594810,3975,3975,3975,3975,0
|
|
20241108,194700,751594810,3975,3975,3975,3975,0
|
|
20241108,194600,751594810,3975,3975,3975,3975,0
|
|
20241108,194500,751594810,3975,3975,3975,3975,0
|
|
20241108,194400,751594810,3975,3975,3975,3975,0
|
|
20241108,194300,751594810,3975,3975,3975,3975,0
|
|
20241108,194200,751594810,3975,3975,3975,3975,0
|
|
20241108,194100,751594810,3975,3975,3975,3975,0
|
|
20241108,194000,751594810,3975,3975,3975,3975,0
|
|
20241108,193900,751594810,3975,3975,3975,3975,0
|
|
20241108,193800,751594810,3975,3975,3975,3975,0
|
|
20241108,193700,751594810,3975,3975,3975,3975,0
|
|
20241108,193600,751594810,3975,3975,3975,3975,0
|
|
20241108,193500,751594810,3975,3975,3975,3975,8485
|
|
20241108,193400,751594810,3975,3975,3975,3975,0
|
|
20241108,193300,751594810,3975,3975,3975,3975,0
|
|
20241108,193200,751594810,3975,3975,3975,3975,0
|
|
20241108,193100,751594810,3975,3975,3975,3975,0
|
|
20241108,193000,751594810,3975,3975,3975,3975,0
|
|
20241108,192900,751594810,3975,3975,3975,3975,0
|
|
20241108,192800,751594810,3975,3975,3975,3975,0
|
|
20241108,192700,751594810,3975,3975,3975,3975,0
|
|
20241108,192600,751594810,3975,3975,3975,3975,0
|
|
20241108,192500,751594810,3975,3975,3975,3975,0
|
|
20241108,192400,751594810,3975,3975,3975,3975,0
|
|
20241108,192300,751594810,3975,3975,3975,3975,0
|
|
20241108,192200,751594810,3975,3975,3975,3975,0
|
|
20241108,192100,751594810,3975,3975,3975,3975,0
|
|
20241108,192000,751594810,3975,3975,3975,3975,0
|
|
20241108,191900,751594810,3975,3975,3975,3975,0
|
|
20241108,191800,751594810,3975,3975,3975,3975,0
|
|
20241108,191700,751594810,3975,3975,3975,3975,0
|
|
20241108,191600,751594810,3975,3975,3975,3975,0
|
|
20241108,191500,751594810,3975,3975,3975,3975,0
|
|
20241108,191400,751594810,3975,3975,3975,3975,0
|
|
20241108,191300,751594810,3975,3975,3975,3975,0
|
|
20241108,191200,751594810,3975,3975,3975,3975,0
|
|
20241108,191100,751594810,3975,3975,3975,3975,0
|
|
20241108,191000,751594810,3975,3975,3975,3975,0
|
|
20241108,190900,751594810,3975,3975,3975,3975,0
|
|
20241108,190800,751594810,3975,3975,3975,3975,0
|
|
20241108,190700,751594810,3975,3975,3975,3975,0
|
|
20241108,190600,751594810,3975,3975,3975,3975,0
|
|
20241108,190500,751594810,3975,3975,3975,3975,8485
|
|
20241108,190400,751594810,3975,3975,3975,3975,0
|
|
20241108,190300,751594810,3975,3975,3975,3975,0
|
|
20241108,190200,751594810,3975,3975,3975,3975,0
|
|
20241108,190100,751594810,3975,3975,3975,3975,0
|
|
20241108,190000,751594810,3975,3975,3975,3975,0
|
|
20241108,185900,751594810,3975,3975,3975,3975,0
|
|
20241108,185800,751594810,3975,3975,3975,3975,0
|
|
20241108,185700,751594810,3975,3975,3975,3975,0
|
|
20241108,185600,751594810,3975,3975,3975,3975,0
|
|
20241108,185500,751594810,3975,3975,3975,3975,0
|
|
20241108,185400,751594810,3975,3975,3975,3975,0
|
|
20241108,185300,751594810,3975,3975,3975,3975,0
|
|
20241108,185200,751594810,3975,3975,3975,3975,0
|
|
20241108,185100,751594810,3975,3975,3975,3975,0
|
|
20241108,185000,751594810,3975,3975,3975,3975,0
|
|
20241108,184900,751594810,3975,3975,3975,3975,0
|
|
20241108,184800,751594810,3975,3975,3975,3975,0
|
|
20241108,184700,751594810,3975,3975,3975,3975,0
|
|
20241108,184600,751594810,3975,3975,3975,3975,0
|
|
20241108,184500,751594810,3975,3975,3975,3975,0
|
|
20241108,184400,751594810,3975,3975,3975,3975,0
|
|
20241108,184300,751594810,3975,3975,3975,3975,0
|
|
20241108,184200,751594810,3975,3975,3975,3975,0
|
|
20241108,184100,751594810,3975,3975,3975,3975,0
|
|
20241108,184000,751594810,3975,3975,3975,3975,0
|
|
20241108,183900,751594810,3975,3975,3975,3975,0
|
|
20241108,183800,751594810,3975,3975,3975,3975,0
|
|
20241108,183700,751594810,3975,3975,3975,3975,0
|
|
20241108,183600,751594810,3975,3975,3975,3975,0
|
|
20241108,183500,751594810,3975,3975,3975,3975,8485
|
|
20241108,183400,751594810,3975,3975,3975,3975,0
|
|
20241108,183300,751594810,3975,3975,3975,3975,0
|
|
20241108,183200,751594810,3975,3975,3975,3975,0
|
|
20241108,183100,751594810,3975,3975,3975,3975,0
|
|
20241108,183000,751594810,3975,3975,3975,3975,0
|
|
20241108,182900,751594810,3975,3975,3975,3975,0
|
|
20241108,182800,751594810,3975,3975,3975,3975,0
|
|
20241108,182700,751594810,3975,3975,3975,3975,0
|
|
20241108,182600,751594810,3975,3975,3975,3975,0
|
|
20241108,182500,751594810,3975,3975,3975,3975,0
|
|
20241108,182400,751594810,3975,3975,3975,3975,0
|
|
20241108,182300,751594810,3975,3975,3975,3975,0
|
|
20241108,182200,751594810,3975,3975,3975,3975,0
|
|
20241108,182100,751594810,3975,3975,3975,3975,0
|
|
20241108,182000,751594810,3975,3975,3975,3975,0
|
|
20241108,181900,751594810,3975,3975,3975,3975,0
|
|
20241108,181800,751594810,3975,3975,3975,3975,0
|
|
20241108,181700,751594810,3975,3975,3975,3975,0
|
|
20241108,181600,751594810,3975,3975,3975,3975,0
|
|
20241108,181500,751594810,3975,3975,3975,3975,0
|
|
20241108,181400,751594810,3975,3975,3975,3975,0
|
|
20241108,181300,751594810,3975,3975,3975,3975,0
|
|
20241108,181200,751594810,3975,3975,3975,3975,0
|
|
20241108,181100,751594810,3975,3975,3975,3975,0
|
|
20241108,181000,751594810,3975,3975,3975,3975,0
|
|
20241108,180900,751594810,3975,3975,3975,3975,0
|
|
20241108,180800,751594810,3975,3975,3975,3975,0
|
|
20241108,180700,751594810,3975,3975,3975,3975,0
|
|
20241108,180600,751594810,3975,3975,3975,3975,0
|
|
20241108,180500,751594810,3975,3975,3975,3975,8485
|
|
20241108,180400,751594810,3975,3975,3975,3975,0
|
|
20241108,180300,751594810,3975,3975,3975,3975,0
|
|
20241108,180200,751594810,3975,3975,3975,3975,0
|
|
20241108,180100,751594810,3975,3975,3975,3975,0
|
|
20241108,180000,751594810,3975,3975,3975,3975,0
|
|
20241108,175900,751594810,3975,3975,3975,3975,0
|
|
20241108,175800,751594810,3975,3975,3975,3975,0
|
|
20241108,175700,751594810,3975,3975,3975,3975,0
|
|
20241108,175600,751594810,3975,3975,3975,3975,0
|
|
20241108,175500,751594810,3975,3975,3975,3975,0
|
|
20241108,175400,751594810,3975,3975,3975,3975,0
|
|
20241108,175300,751594810,3975,3975,3975,3975,0
|
|
20241108,175200,751594810,3975,3975,3975,3975,0
|
|
20241108,175100,751594810,3975,3975,3975,3975,0
|
|
20241108,175000,751594810,3975,3975,3975,3975,0
|
|
20241108,174900,751594810,3975,3975,3975,3975,0
|
|
20241108,174800,751594810,3975,3975,3975,3975,0
|
|
20241108,174700,751594810,3975,3975,3975,3975,0
|
|
20241108,174600,751594810,3975,3975,3975,3975,0
|
|
20241108,174500,751594810,3975,3975,3975,3975,0
|
|
20241108,174400,751594810,3975,3975,3975,3975,0
|
|
20241108,174300,751594810,3975,3975,3975,3975,0
|
|
20241108,174200,751594810,3975,3975,3975,3975,0
|
|
20241108,174100,751594810,3975,3975,3975,3975,0
|
|
20241108,174000,751594810,3975,3975,3975,3975,0
|
|
20241108,173900,751594810,3975,3975,3975,3975,0
|
|
20241108,173800,751594810,3975,3975,3975,3975,0
|
|
20241108,173700,751594810,3975,3975,3975,3975,0
|
|
20241108,173600,751594810,3975,3975,3975,3975,0
|
|
20241108,173500,751594810,3975,3975,3975,3975,8485
|
|
20241108,173400,751594810,3975,3975,3975,3975,0
|
|
20241108,173300,751594810,3975,3975,3975,3975,0
|
|
20241108,173200,751594810,3975,3975,3975,3975,0
|
|
20241108,173100,751594810,3975,3975,3975,3975,0
|
|
20241108,173000,751594810,3975,3975,3975,3975,0
|
|
20241108,172900,751594810,3975,3975,3975,3975,0
|
|
20241108,172800,751594810,3975,3975,3975,3975,0
|
|
20241108,172700,751594810,3975,3975,3975,3975,0
|
|
20241108,172600,751594810,3975,3975,3975,3975,0
|
|
20241108,172500,751594810,3975,3975,3975,3975,0
|
|
20241108,172400,751594810,3975,3975,3975,3975,0
|
|
20241108,172300,751594810,3975,3975,3975,3975,0
|
|
20241108,172200,751594810,3975,3975,3975,3975,0
|
|
20241108,172100,751594810,3975,3975,3975,3975,0
|
|
20241108,172000,751594810,3975,3975,3975,3975,0
|
|
20241108,171900,751594810,3975,3975,3975,3975,0
|
|
20241108,171800,751594810,3975,3975,3975,3975,0
|
|
20241108,171700,751594810,3975,3975,3975,3975,0
|
|
20241108,171600,751594810,3975,3975,3975,3975,0
|
|
20241108,171500,751594810,3975,3975,3975,3975,0
|
|
20241108,171400,751594810,3975,3975,3975,3975,0
|
|
20241108,171300,751594810,3975,3975,3975,3975,0
|
|
20241108,171200,751594810,3975,3975,3975,3975,0
|
|
20241108,171100,751594810,3975,3975,3975,3975,0
|
|
20241108,171000,751594810,3975,3975,3975,3975,0
|
|
20241108,170900,751594810,3975,3975,3975,3975,0
|
|
20241108,170800,751594810,3975,3975,3975,3975,0
|
|
20241108,170700,751594810,3975,3975,3975,3975,0
|
|
20241108,170600,751594810,3975,3975,3975,3975,0
|
|
20241108,170500,751594810,3975,3975,3975,3975,8485
|
|
20241108,170400,751594810,3975,3975,3975,3975,0
|
|
20241108,170300,751594810,3975,3975,3975,3975,0
|
|
20241108,170200,751594810,3975,3975,3975,3975,0
|
|
20241108,170100,751594810,3975,3975,3975,3975,0
|
|
20241108,170000,751594810,3975,3975,3975,3975,0
|
|
20241108,165900,751594810,3975,3975,3975,3975,0
|
|
20241108,165800,751594810,3975,3975,3975,3975,0
|
|
20241108,165700,751594810,3975,3975,3975,3975,0
|
|
20241108,165600,751594810,3975,3975,3975,3975,0
|
|
20241108,165500,751594810,3975,3975,3975,3975,0
|
|
20241108,165400,751594810,3975,3975,3975,3975,0
|
|
20241108,165300,751594810,3975,3975,3975,3975,0
|
|
20241108,165200,751594810,3975,3975,3975,3975,0
|
|
20241108,165100,751594810,3975,3975,3975,3975,0
|
|
20241108,165000,751594810,3975,3975,3975,3975,0
|
|
20241108,164900,751594810,3975,3975,3975,3975,0
|
|
20241108,164800,751594810,3975,3975,3975,3975,0
|
|
20241108,164700,751594810,3975,3975,3975,3975,0
|
|
20241108,164600,751594810,3975,3975,3975,3975,0
|
|
20241108,164500,751594810,3975,3975,3975,3975,0
|
|
20241108,164400,751594810,3975,3975,3975,3975,0
|
|
20241108,164300,751594810,3975,3975,3975,3975,0
|
|
20241108,164200,751594810,3975,3975,3975,3975,0
|
|
20241108,164100,751594810,3975,3975,3975,3975,0
|
|
20241108,164000,751594810,3975,3975,3975,3975,0
|
|
20241108,163900,751594810,3975,3975,3975,3975,0
|
|
20241108,163800,751594810,3975,3975,3975,3975,0
|
|
20241108,163700,751594810,3975,3975,3975,3975,0
|
|
20241108,163600,751594810,3975,3975,3975,3975,0
|
|
20241108,163500,751594810,3975,3975,3975,3975,8485
|
|
20241108,163400,751594810,3975,3975,3975,3975,0
|
|
20241108,163300,751594810,3975,3975,3975,3975,0
|
|
20241108,163200,751594810,3975,3975,3975,3975,0
|
|
20241108,163100,751594810,3975,3975,3975,3975,0
|
|
20241108,163000,751594810,3975,3975,3975,3975,0
|
|
20241108,162900,751594810,3975,3975,3975,3975,0
|
|
20241108,162800,751594810,3975,3975,3975,3975,0
|
|
20241108,162700,751594810,3975,3975,3975,3975,0
|
|
20241108,162600,751594810,3975,3975,3975,3975,0
|
|
20241108,162500,751594810,3975,3975,3975,3975,0
|
|
20241108,162400,751594810,3975,3975,3975,3975,0
|
|
20241108,162300,751594810,3975,3975,3975,3975,0
|
|
20241108,162200,751594810,3975,3975,3975,3975,0
|
|
20241108,162100,751594810,3975,3975,3975,3975,0
|
|
20241108,162000,751594810,3975,3975,3975,3975,0
|
|
20241108,161900,751594810,3975,3975,3975,3975,0
|
|
20241108,161800,751594810,3975,3975,3975,3975,0
|
|
20241108,161700,751594810,3975,3975,3975,3975,0
|
|
20241108,161600,751594810,3975,3975,3975,3975,0
|
|
20241108,161500,751594810,3975,3975,3975,3975,0
|
|
20241108,161400,751594810,3975,3975,3975,3975,0
|
|
20241108,161300,751594810,3975,3975,3975,3975,0
|
|
20241108,161200,751594810,3975,3975,3975,3975,0
|
|
20241108,161100,751594810,3975,3975,3975,3975,0
|
|
20241108,161000,751594810,3975,3975,3975,3975,0
|
|
20241108,160900,751594810,3975,3975,3975,3975,0
|
|
20241108,160800,751594810,3975,3975,3975,3975,0
|
|
20241108,160700,751594810,3975,3975,3975,3975,0
|
|
20241108,160600,751594810,3975,3975,3975,3975,0
|
|
20241108,160500,751594810,3975,3975,3975,3975,8485
|
|
20241108,160400,751594810,3975,3975,3975,3975,0
|
|
20241108,160300,751594810,3975,3975,3975,3975,0
|
|
20241108,160200,751594810,3975,3975,3975,3975,0
|
|
20241108,160100,751594810,3975,3975,3975,3975,0
|
|
20241108,160000,751594810,3975,3975,3975,3975,0
|
|
20241108,155900,751594810,3975,3975,3975,3975,0
|
|
20241108,155800,751594810,3975,3975,3975,3975,0
|
|
20241108,155700,751594810,3975,3975,3975,3975,0
|
|
20241108,155600,751594810,3975,3975,3975,3975,0
|
|
20241108,155500,751594810,3975,3975,3975,3975,0
|
|
20241108,155400,751594810,3975,3975,3975,3975,0
|
|
20241108,155300,751594810,3975,3975,3975,3975,0
|
|
20241108,155200,751594810,3975,3975,3975,3975,0
|
|
20241108,155100,751594810,3975,3975,3975,3975,0
|
|
20241108,155000,751594810,3975,3975,3975,3975,0
|
|
20241108,154900,751594810,3975,3975,3975,3975,0
|
|
20241108,154800,751594810,3975,3975,3975,3975,0
|
|
20241108,154700,751594810,3975,3975,3975,3975,0
|
|
20241108,154600,751594810,3975,3975,3975,3975,0
|
|
20241108,154500,751594810,3975,3975,3975,3975,0
|
|
20241108,154400,751594810,3975,3975,3975,3975,0
|
|
20241108,154300,751594810,3975,3975,3975,3975,0
|
|
20241108,154200,751594810,3975,3975,3975,3975,0
|
|
20241108,154100,751594810,3975,3975,3975,3975,0
|
|
20241108,154000,751594810,3975,3975,3975,3975,0
|
|
20241108,153900,751594810,3975,3975,3975,3975,0
|
|
20241108,153800,751594810,3975,3975,3975,3975,0
|
|
20241108,153700,751594810,3975,3975,3975,3975,0
|
|
20241108,153600,751594810,3975,3975,3975,3975,0
|
|
20241108,153500,751594810,3975,3975,3975,3975,8485
|
|
20241108,153400,751594810,3975,3975,3975,3975,0
|
|
20241108,153300,751594810,3975,3975,3975,3975,0
|
|
20241108,153200,751594810,3975,3975,3975,3975,0
|
|
20241108,153100,751594810,3975,3975,3975,3975,0
|
|
20241108,153000,751594810,3975,3975,3975,3975,8485
|
|
20241108,152900,717866935,3985,3985,3985,3985,0
|
|
20241108,152800,717866935,3985,3985,3985,3985,0
|
|
20241108,152700,717866935,3985,3985,3985,3985,0
|
|
20241108,152600,717866935,3985,3985,3985,3985,0
|
|
20241108,152500,717866935,3985,3985,3985,3985,0
|
|
20241108,152400,717866935,3985,3985,3985,3985,0
|
|
20241108,152300,717866935,3985,3985,3985,3985,0
|
|
20241108,152200,717866935,3985,3985,3985,3985,0
|
|
20241108,152100,717866935,3985,3985,3985,3985,0
|
|
20241108,152000,717866935,3985,3985,3985,3985,0
|
|
20241108,151900,717866935,3985,3985,3985,3980,1449
|
|
20241108,151800,712097770,3985,3985,3985,3985,3
|
|
20241108,151700,712085815,3980,3995,3995,3980,2311
|
|
20241108,151600,702875300,3995,3995,3995,3995,5
|
|
20241108,151500,702855325,3995,4000,4000,3995,102
|
|
20241108,151400,702447825,3985,3995,4000,3985,1521
|
|
20241108,151300,696382790,4000,4000,4000,4000,10
|
|
20241108,151200,696342790,4000,3995,4000,3995,52
|
|
20241108,151100,696135045,3995,3995,3995,3995,65
|
|
20241108,151000,695875370,3995,3990,3995,3990,212
|
|
20241108,150900,695028990,3990,3990,3990,3990,488
|
|
20241108,150800,693081870,3990,3990,3990,3990,269
|
|
20241108,150700,692008560,3990,3985,3990,3985,62
|
|
20241108,150600,691761205,3985,3985,3985,3985,0
|
|
20241108,150500,691761205,3985,3985,3985,3985,0
|
|
20241108,150400,691761205,3985,3985,3985,3985,107
|
|
20241108,150300,691334810,3985,3985,3985,3985,0
|
|
20241108,150200,691334810,3985,3990,3990,3985,590
|
|
20241108,150100,688980960,3985,3985,3985,3985,94
|
|
20241108,150000,688606370,3990,3990,3990,3990,0
|
|
20241108,145900,688606370,3990,3990,3990,3990,0
|
|
20241108,145800,688606370,3990,3990,3990,3990,1
|
|
20241108,145700,688602380,3985,3985,3985,3985,40
|
|
20241108,145600,688442980,3990,3990,3990,3990,60
|
|
20241108,145500,688203580,3990,3985,3990,3985,50
|
|
20241108,145400,688004280,3990,3990,3990,3990,100
|
|
20241108,145300,687605280,3990,3990,3990,3990,1
|
|
20241108,145200,687601290,3990,3985,3990,3985,177
|
|
20241108,145100,686895310,3985,3985,3985,3985,0
|
|
20241108,145000,686895310,3985,3985,3985,3985,30
|
|
20241108,144900,686775760,3985,3985,3985,3985,30
|
|
20241108,144800,686656210,3990,3990,3990,3990,0
|
|
20241108,144700,686656210,3990,3990,3990,3990,2
|
|
20241108,144600,686648230,3985,3985,3985,3985,40
|
|
20241108,144500,686488830,3985,3985,3985,3985,331
|
|
20241108,144400,685169795,3985,3980,3985,3980,107
|
|
20241108,144300,684743880,3980,3980,3980,3980,0
|
|
20241108,144200,684743880,3980,3980,3980,3980,20
|
|
20241108,144100,684664280,3980,3980,3980,3980,691
|
|
20241108,144000,681914100,3980,3980,3980,3980,24
|
|
20241108,143900,681818580,3980,3980,3980,3980,1
|
|
20241108,143800,681814600,3980,3980,3980,3980,0
|
|
20241108,143700,681814600,3980,3980,3980,3980,35
|
|
20241108,143600,681675300,3980,3980,3980,3980,290
|
|
20241108,143500,680521100,3980,3980,3980,3980,0
|
|
20241108,143400,680521100,3980,3980,3980,3980,50
|
|
20241108,143300,680322100,3980,3980,3980,3980,815
|
|
20241108,143200,677078400,3985,3985,3985,3985,120
|
|
20241108,143100,676600200,3985,3985,3985,3985,0
|
|
20241108,143000,676600200,3985,3985,3985,3985,0
|
|
20241108,142900,676600200,3985,3980,3985,3980,20
|
|
20241108,142800,676520505,3985,3985,3985,3985,0
|
|
20241108,142700,676520505,3985,3985,3985,3985,1
|
|
20241108,142600,676516520,3985,3985,3985,3985,11
|
|
20241108,142500,676472685,3980,3980,3980,3980,36
|
|
20241108,142400,676329405,3985,3985,3985,3985,0
|
|
20241108,142300,676329405,3985,3985,3985,3985,2
|
|
20241108,142200,676321435,3985,3985,3985,3985,0
|
|
20241108,142100,676321435,3985,3985,3985,3985,66
|
|
20241108,142000,676058425,3975,3985,3985,3975,643
|
|
20241108,141900,673499045,3985,3985,3985,3985,0
|
|
20241108,141800,673499045,3985,3985,3985,3985,15
|
|
20241108,141700,673439270,3990,3990,3990,3990,0
|
|
20241108,141600,673439270,3990,3990,3990,3990,351
|
|
20241108,141500,672038780,3990,3990,3990,3990,0
|
|
20241108,141400,672038780,3990,3990,3990,3990,0
|
|
20241108,141300,672038780,3990,3990,3990,3990,0
|
|
20241108,141200,672038780,3990,3990,3990,3990,0
|
|
20241108,141100,672038780,3990,3990,3990,3990,10
|
|
20241108,141000,671998880,3990,3990,3990,3990,0
|
|
20241108,140900,671998880,3990,3990,3990,3990,22
|
|
20241108,140800,671911100,3985,3985,3985,3985,0
|
|
20241108,140700,671911100,3985,3985,3985,3985,441
|
|
20241108,140600,670153715,3985,3985,3985,3985,0
|
|
20241108,140500,670153715,3985,3980,3985,3980,891
|
|
20241108,140400,666607510,3975,3975,3975,3975,0
|
|
20241108,140300,666607510,3975,3975,3975,3975,0
|
|
20241108,140200,666607510,3975,3975,3975,3975,200
|
|
20241108,140100,665812510,3980,3980,3980,3980,4
|
|
20241108,140000,665796590,3975,3975,3975,3975,133
|
|
20241108,135900,665267915,3975,3975,3975,3975,0
|
|
20241108,135800,665267915,3975,3975,3975,3975,691
|
|
20241108,135700,662521190,3975,3975,3975,3975,320
|
|
20241108,135600,661249190,3975,3975,3975,3975,278
|
|
20241108,135500,660144140,3975,3975,3975,3975,685
|
|
20241108,135400,657421265,3980,3980,3980,3975,316
|
|
20241108,135300,656165085,3980,3980,3980,3980,0
|
|
20241108,135200,656165085,3980,3980,3980,3980,1000
|
|
20241108,135100,652185085,3980,3980,3980,3980,504
|
|
20241108,135000,650179165,3985,3985,3985,3985,20
|
|
20241108,134900,650099465,3985,3985,3985,3985,10
|
|
20241108,134800,650059615,3985,3985,3985,3985,25
|
|
20241108,134700,649959990,3990,3990,3990,3990,1
|
|
20241108,134600,649956000,3990,3990,3990,3990,0
|
|
20241108,134500,649956000,3990,3990,3990,3990,50
|
|
20241108,134400,649756500,3990,3975,3990,3975,111
|
|
20241108,134300,649315110,3990,3990,3990,3990,558
|
|
20241108,134200,647088690,3975,3970,3975,3970,4
|
|
20241108,134100,647072795,3970,3990,3990,3970,3926
|
|
20241108,134000,631451445,3990,3990,3990,3990,63
|
|
20241108,133900,631200075,3990,3990,3990,3990,1038
|
|
20241108,133800,627058455,3990,3990,3990,3990,0
|
|
20241108,133700,627058455,3990,3990,3990,3990,0
|
|
20241108,133600,627058455,3990,3990,3990,3990,5
|
|
20241108,133500,627038505,3990,3990,3990,3990,4
|
|
20241108,133400,627022545,3985,3985,3985,3985,0
|
|
20241108,133300,627022545,3985,3990,3990,3985,1000
|
|
20241108,133200,623036885,3990,3990,3990,3990,0
|
|
20241108,133100,623036885,3990,3990,3990,3990,0
|
|
20241108,133000,623036885,3990,3990,3990,3990,0
|
|
20241108,132900,623036885,3990,3990,3990,3990,0
|
|
20241108,132800,623036885,3990,3990,3990,3990,300
|
|
20241108,132700,621839885,3985,3985,3985,3985,0
|
|
20241108,132600,621839885,3985,3985,3985,3985,0
|
|
20241108,132500,621839885,3985,3990,3990,3985,155
|
|
20241108,132400,621221665,3990,3990,3990,3990,255
|
|
20241108,132300,620204215,3990,3990,3990,3990,0
|
|
20241108,132200,620204215,3990,3990,3990,3990,0
|
|
20241108,132100,620204215,3990,4000,4000,3990,7038
|
|
20241108,132000,592094480,3995,3995,3995,3995,0
|
|
20241108,131900,592094480,3995,3995,3995,3995,2
|
|
20241108,131800,592086490,3995,3995,3995,3995,200
|
|
20241108,131700,591287490,3995,3995,3995,3995,10
|
|
20241108,131600,591247540,4000,4000,4000,4000,0
|
|
20241108,131500,591247540,4000,4000,4000,4000,633
|
|
20241108,131400,588715540,3990,3990,3990,3990,0
|
|
20241108,131300,588715540,3990,3990,3990,3990,700
|
|
20241108,131200,585922540,3995,3990,3995,3990,154
|
|
20241108,131100,585307385,3990,3990,3990,3990,885
|
|
20241108,131000,581776235,3995,3995,3995,3995,58
|
|
20241108,130900,581544525,3995,4000,4000,3995,5907
|
|
20241108,130800,557919315,4005,4005,4005,4005,215
|
|
20241108,130700,557058240,4005,4005,4005,4005,0
|
|
20241108,130600,557058240,4005,4010,4010,4005,456
|
|
20241108,130500,555229960,4005,4005,4005,4005,50
|
|
20241108,130400,555029710,4005,4005,4005,4005,0
|
|
20241108,130300,555029710,4005,4010,4010,4005,2080
|
|
20241108,130200,546698310,4005,4005,4005,4005,0
|
|
20241108,130100,546698310,4005,4005,4005,4005,0
|
|
20241108,130000,546698310,4005,4015,4015,4005,461
|
|
20241108,125900,544849590,4015,4015,4015,4015,0
|
|
20241108,125800,544849590,4015,4015,4015,4015,0
|
|
20241108,125700,544849590,4015,4015,4015,4015,3
|
|
20241108,125600,544837545,4015,4015,4015,4015,0
|
|
20241108,125500,544837545,4015,4020,4020,4015,207
|
|
20241108,125400,544006315,4020,4020,4020,4020,583
|
|
20241108,125300,541662655,4020,4020,4020,4020,50
|
|
20241108,125200,541461655,4020,4020,4020,4020,0
|
|
20241108,125100,541461655,4020,4020,4020,4020,50
|
|
20241108,125000,541260655,4020,4020,4020,4020,544
|
|
20241108,124900,539073775,4020,4020,4020,4020,76
|
|
20241108,124800,538768255,4025,4020,4025,4020,51
|
|
20241108,124700,538563230,4020,4020,4020,4020,71
|
|
20241108,124600,538277810,4025,4025,4025,4025,37
|
|
20241108,124500,538128885,4020,4020,4020,4020,24
|
|
20241108,124400,538032405,4020,4020,4020,4020,201
|
|
20241108,124300,537224385,4020,4020,4020,4020,150
|
|
20241108,124200,536621385,4015,4015,4015,4015,0
|
|
20241108,124100,536621385,4015,4015,4015,4015,0
|
|
20241108,124000,536621385,4015,4015,4015,4015,267
|
|
20241108,123900,535549380,4015,4015,4015,4015,0
|
|
20241108,123800,535549380,4015,4015,4015,4015,3
|
|
20241108,123700,535537335,4015,4015,4015,4015,30
|
|
20241108,123600,535416885,4025,4025,4025,4025,0
|
|
20241108,123500,535416885,4025,4025,4025,4025,57
|
|
20241108,123400,535187460,4025,4025,4025,4025,13
|
|
20241108,123300,535135135,4025,4025,4025,4025,0
|
|
20241108,123200,535135135,4025,4025,4025,4025,0
|
|
20241108,123100,535135135,4025,4025,4025,4025,0
|
|
20241108,123000,535135135,4025,4025,4025,4025,0
|
|
20241108,122900,535135135,4025,4025,4025,4025,0
|
|
20241108,122800,535135135,4025,4025,4025,4025,604
|
|
20241108,122700,532704035,4025,4025,4025,4025,0
|
|
20241108,122600,532704035,4025,4025,4025,4025,21
|
|
20241108,122500,532619510,4030,4025,4030,4025,50
|
|
20241108,122400,532418015,4005,4005,4005,4005,0
|
|
20241108,122300,532418015,4005,4005,4005,4005,0
|
|
20241108,122200,532418015,4005,4005,4005,4005,0
|
|
20241108,122100,532418015,4005,4005,4005,4005,1607
|
|
20241108,122000,525981980,4005,4010,4010,4005,500
|
|
20241108,121900,523978430,4025,4025,4025,4025,100
|
|
20241108,121800,523575930,4030,4030,4030,4030,1
|
|
20241108,121700,523571900,4010,4010,4010,4010,0
|
|
20241108,121600,523571900,4010,4010,4010,4010,679
|
|
20241108,121500,520849110,4030,4030,4030,4030,0
|
|
20241108,121400,520849110,4030,4030,4030,4030,10
|
|
20241108,121300,520808810,4010,4010,4010,4010,0
|
|
20241108,121200,520808810,4010,4010,4010,4010,2496
|
|
20241108,121100,510799850,4010,4010,4010,4010,0
|
|
20241108,121000,510799850,4010,4010,4010,4010,0
|
|
20241108,120900,510799850,4010,4010,4010,4010,1
|
|
20241108,120800,510795840,4010,4010,4010,4010,185
|
|
20241108,120700,510053990,4010,4010,4010,4010,421
|
|
20241108,120600,508365780,4010,4010,4010,4010,1073
|
|
20241108,120500,504063050,4010,4010,4010,4010,0
|
|
20241108,120400,504063050,4010,4015,4015,4010,2661
|
|
20241108,120300,493381035,4015,4015,4015,4015,0
|
|
20241108,120200,493381035,4015,4015,4015,4015,0
|
|
20241108,120100,493381035,4015,4030,4030,4015,35
|
|
20241108,120000,493240000,4020,4030,4030,4020,18
|
|
20241108,115900,493167630,4030,4030,4030,4030,0
|
|
20241108,115800,493167630,4030,4020,4030,4020,825
|
|
20241108,115700,489849830,4030,4030,4030,4030,0
|
|
20241108,115600,489849830,4030,4030,4030,4030,7
|
|
20241108,115500,489821620,4040,4040,4040,4040,5
|
|
20241108,115400,489801420,4040,4020,4040,4020,255
|
|
20241108,115300,488773065,4025,4025,4025,4025,5
|
|
20241108,115200,488752940,4035,4035,4035,4035,0
|
|
20241108,115100,488752940,4035,4035,4035,4035,16
|
|
20241108,115000,488688380,4035,4025,4035,4025,100
|
|
20241108,114900,488285820,4025,4015,4025,4015,369
|
|
20241108,114800,486803430,4015,4015,4015,4015,0
|
|
20241108,114700,486803430,4015,4015,4015,4010,436
|
|
20241108,114600,485053140,4015,4015,4015,4015,0
|
|
20241108,114500,485053140,4015,4010,4015,4010,202
|
|
20241108,114400,484242895,4015,4015,4015,4015,0
|
|
20241108,114300,484242895,4015,4020,4020,4015,518
|
|
20241108,114200,482160625,4020,4020,4020,4020,1
|
|
20241108,114100,482156605,4015,4015,4015,4015,10
|
|
20241108,114000,482116455,4010,4010,4010,4010,0
|
|
20241108,113900,482116455,4010,4015,4015,4010,689
|
|
20241108,113800,479350220,4015,4015,4015,4015,40
|
|
20241108,113700,479189620,4010,4010,4010,4010,300
|
|
20241108,113600,477986620,4010,4010,4010,4010,94
|
|
20241108,113500,477609680,4015,4015,4015,4015,0
|
|
20241108,113400,477609680,4015,4015,4015,4015,0
|
|
20241108,113300,477609680,4015,4015,4015,4015,0
|
|
20241108,113200,477609680,4015,4015,4015,4015,423
|
|
20241108,113100,475911335,4020,4020,4020,4020,0
|
|
20241108,113000,475911335,4020,4020,4020,4020,80
|
|
20241108,112900,475589735,4020,4020,4020,4020,220
|
|
20241108,112800,474705335,4015,4015,4015,4015,0
|
|
20241108,112700,474705335,4015,4015,4015,4015,0
|
|
20241108,112600,474705335,4015,4015,4015,4015,51
|
|
20241108,112500,474500570,4020,4020,4020,4020,413
|
|
20241108,112400,472840310,4020,4020,4020,4020,0
|
|
20241108,112300,472840310,4020,4020,4020,4020,2
|
|
20241108,112200,472832270,4020,4020,4020,4020,0
|
|
20241108,112100,472832270,4020,4020,4020,4020,21
|
|
20241108,112000,472747850,4015,4015,4015,4015,0
|
|
20241108,111900,472747850,4015,4015,4015,4015,0
|
|
20241108,111800,472747850,4015,4015,4015,4015,150
|
|
20241108,111700,472145600,4015,4015,4015,4015,0
|
|
20241108,111600,472145600,4015,4015,4015,4015,0
|
|
20241108,111500,472145600,4015,4015,4015,4015,0
|
|
20241108,111400,472145600,4015,4015,4015,4015,0
|
|
20241108,111300,472145600,4015,4015,4015,4015,0
|
|
20241108,111200,472145600,4015,4015,4015,4015,200
|
|
20241108,111100,471342600,4015,4015,4015,4015,400
|
|
20241108,111000,469736600,4015,4010,4015,4010,241
|
|
20241108,110900,468769985,4015,4015,4015,4015,0
|
|
20241108,110800,468769985,4015,4015,4015,4015,0
|
|
20241108,110700,468769985,4015,4015,4015,4015,11
|
|
20241108,110600,468725820,4010,4010,4010,4010,0
|
|
20241108,110500,468725820,4010,4010,4010,4010,1
|
|
20241108,110400,468721810,4010,4010,4010,4010,1654
|
|
20241108,110300,462089270,4015,4020,4020,4015,824
|
|
20241108,110200,458780660,4020,4020,4020,4020,5
|
|
20241108,110100,458760560,4015,4015,4015,4015,90
|
|
20241108,110000,458399210,4015,4015,4015,4015,165
|
|
20241108,105900,457736735,4015,4015,4015,4015,1055
|
|
20241108,105800,453500910,4025,4025,4025,4025,15
|
|
20241108,105700,453440535,4025,4030,4030,4025,65
|
|
20241108,105600,453178610,4015,4030,4030,4015,1268
|
|
20241108,105500,448086305,4025,4020,4025,4020,624
|
|
20241108,105400,445577770,4020,4030,4030,4020,401
|
|
20241108,105300,443965740,4015,4015,4015,4015,613
|
|
20241108,105200,441504545,4015,4015,4015,4015,56
|
|
20241108,105100,441279705,4025,4025,4025,4025,0
|
|
20241108,105000,441279705,4025,4025,4025,4025,196
|
|
20241108,104900,440490805,4025,4025,4025,4025,0
|
|
20241108,104800,440490805,4025,4025,4025,4025,0
|
|
20241108,104700,440490805,4025,4025,4025,4025,0
|
|
20241108,104600,440490805,4025,4020,4025,4020,1569
|
|
20241108,104500,434182610,4015,4015,4015,4015,9
|
|
20241108,104400,434146475,4015,4015,4015,4015,81
|
|
20241108,104300,433821260,4015,4015,4015,4015,1717
|
|
20241108,104200,426927505,4015,4020,4020,4015,2587
|
|
20241108,104100,416530690,4015,4020,4020,4015,10329
|
|
20241108,104000,375057595,4030,4030,4030,4030,1
|
|
20241108,103900,375053565,4020,4020,4020,4020,0
|
|
20241108,103800,375053565,4020,4025,4025,4020,628
|
|
20241108,103700,372527745,4025,4025,4025,4025,0
|
|
20241108,103600,372527745,4025,4030,4030,4025,334
|
|
20241108,103500,371181745,4030,4030,4030,4030,32
|
|
20241108,103400,371052785,4025,4025,4025,4025,100
|
|
20241108,103300,370650285,4030,4030,4030,4030,49
|
|
20241108,103200,370452815,4030,4030,4030,4030,426
|
|
20241108,103100,368736035,4030,4030,4030,4030,1
|
|
20241108,103000,368732005,4055,4055,4055,4055,0
|
|
20241108,102900,368732005,4055,4055,4055,4055,0
|
|
20241108,102800,368732005,4055,4030,4055,4030,1074
|
|
20241108,102700,364403760,4030,4030,4030,4030,2
|
|
20241108,102600,364395700,4035,4030,4035,4030,1801
|
|
20241108,102500,357136195,4015,4015,4015,4015,1
|
|
20241108,102400,357132180,4015,4015,4015,4015,65
|
|
20241108,102300,356871205,4015,4015,4015,4015,706
|
|
20241108,102200,354036615,4035,4035,4035,4035,0
|
|
20241108,102100,354036615,4035,4015,4035,4015,10
|
|
20241108,102000,353996365,4015,4020,4020,4015,50
|
|
20241108,101900,353795550,4035,4035,4035,4035,1
|
|
20241108,101800,353791515,4020,4020,4020,4020,0
|
|
20241108,101700,353791515,4020,4010,4020,4010,35
|
|
20241108,101600,353650865,4010,4015,4015,4010,300
|
|
20241108,101500,352447105,4020,4020,4020,4020,101
|
|
20241108,101400,352041085,4020,4015,4020,4010,1358
|
|
20241108,101300,346593200,4015,4015,4015,4015,200
|
|
20241108,101200,345790200,4015,4015,4015,4015,0
|
|
20241108,101100,345790200,4015,4020,4020,4015,649
|
|
20241108,101000,343184120,4020,4020,4020,4020,494
|
|
20241108,100900,341198240,4025,4025,4025,4025,32
|
|
20241108,100800,341069440,4025,4020,4025,4020,191
|
|
20241108,100700,340301615,4025,4025,4025,4025,30
|
|
20241108,100600,340180865,4025,4025,4025,4025,49
|
|
20241108,100500,339983640,4030,4030,4030,4030,21
|
|
20241108,100400,339899010,4030,4035,4035,4030,1960
|
|
20241108,100300,331999220,4035,4040,4040,4035,240
|
|
20241108,100200,331030795,4040,4040,4040,4035,1824
|
|
20241108,100100,323667350,4055,4055,4055,4055,1
|
|
20241108,100000,323663295,4055,4055,4055,4055,19
|
|
20241108,095900,323586250,4045,4055,4055,4045,137
|
|
20241108,095800,323031185,4045,4045,4045,4045,431
|
|
20241108,095700,321287790,4045,4045,4050,4045,106
|
|
20241108,095600,320858840,4050,4050,4050,4050,329
|
|
20241108,095500,319526390,4050,4055,4055,4050,245
|
|
20241108,095400,318534090,4055,4050,4055,4045,171
|
|
20241108,095300,317842180,4050,4050,4050,4050,50
|
|
20241108,095200,317639680,4050,4055,4055,4050,1430
|
|
20241108,095100,311848175,4055,4055,4055,4055,84
|
|
20241108,095000,311507555,4055,4060,4060,4055,2078
|
|
20241108,094900,303078970,4065,4065,4065,4060,2472
|
|
20241108,094800,293034300,4065,4070,4070,4065,946
|
|
20241108,094700,289187570,4075,4075,4075,4075,868
|
|
20241108,094600,285650470,4070,4070,4070,4070,0
|
|
20241108,094500,285650470,4070,4080,4080,4070,1789
|
|
20241108,094400,278368265,4080,4065,4080,4065,79
|
|
20241108,094300,278046585,4065,4065,4065,4065,0
|
|
20241108,094200,278046585,4065,4085,4085,4065,2
|
|
20241108,094100,278038435,4070,4070,4070,4070,38
|
|
20241108,094000,277883775,4060,4070,4070,4060,2943
|
|
20241108,093900,265926400,4070,4070,4070,4070,112
|
|
20241108,093800,265470560,4070,4070,4070,4070,901
|
|
20241108,093700,261803490,4085,4085,4085,4085,0
|
|
20241108,093600,261803490,4085,4070,4085,4070,2
|
|
20241108,093500,261795335,4070,4070,4070,4070,1638
|
|
20241108,093400,255128675,4075,4075,4075,4075,1
|
|
20241108,093300,255124600,4060,4060,4060,4060,0
|
|
20241108,093200,255124600,4060,4060,4060,4060,0
|
|
20241108,093100,255124600,4060,4060,4060,4060,0
|
|
20241108,093000,255124600,4060,4065,4065,4060,823
|
|
20241108,092900,251782715,4065,4070,4070,4060,3700
|
|
20241108,092800,236738080,4075,4085,4085,4075,1464
|
|
20241108,092700,230770260,4085,4085,4085,4085,3500
|
|
20241108,092600,216472760,4085,4075,4085,4075,689
|
|
20241108,092500,213663345,4090,4080,4090,4080,2869
|
|
20241108,092400,201940690,4085,4085,4085,4085,0
|
|
20241108,092300,201940690,4085,4085,4085,4085,0
|
|
20241108,092200,201940690,4085,4085,4085,4080,976
|
|
20241108,092100,197954290,4085,4085,4085,4085,600
|
|
20241108,092000,195503290,4085,4085,4085,4085,276
|
|
20241108,091900,194375830,4090,4070,4090,4070,177
|
|
20241108,091800,193653900,4090,4095,4095,4090,1255
|
|
20241108,091700,188515450,4095,4090,4095,4070,505
|
|
20241108,091600,186449790,4095,4090,4095,4080,1824
|
|
20241108,091500,178990380,4090,4080,4090,4080,2813
|
|
20241108,091400,167497130,4070,4060,4070,4060,53
|
|
20241108,091300,167281735,4065,4060,4065,4060,100
|
|
20241108,091200,166875685,4060,4065,4065,4060,3467
|
|
20241108,091100,152787770,4070,4070,4070,4070,514
|
|
20241108,091000,150695790,4065,4100,4100,4065,1009
|
|
20241108,090900,146563755,4105,4085,4105,4080,9187
|
|
20241108,090800,108945245,4070,4080,4080,4070,755
|
|
20241108,090700,105864865,4070,4070,4070,4070,0
|
|
20241108,090600,105864865,4070,4075,4075,4070,1952
|
|
20241108,090500,97920220,4070,4085,4090,4070,126
|
|
20241108,090400,97407005,4090,4085,4095,4070,6521
|
|
20241108,090300,70744865,4080,4035,4085,4035,9925
|
|
20241108,090200,30302405,4070,4060,4075,4050,2245
|
|
20241108,090100,21179230,4045,4065,4070,4045,2813
|
|
20241108,090000,9763915,4060,4030,4065,4030,2267
|