698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203500,599338950,4770,4770,4770,4770,623
|
|
20231107,203400,599338950,4770,4770,4770,4770,0
|
|
20231107,203300,599338950,4770,4770,4770,4770,0
|
|
20231107,203200,599338950,4770,4770,4770,4770,0
|
|
20231107,203100,599338950,4770,4770,4770,4770,0
|
|
20231107,203000,599338950,4770,4770,4770,4770,0
|
|
20231107,202900,599338950,4770,4770,4770,4770,0
|
|
20231107,202800,599338950,4770,4770,4770,4770,0
|
|
20231107,202700,599338950,4770,4770,4770,4770,0
|
|
20231107,202600,599338950,4770,4770,4770,4770,0
|
|
20231107,202500,599338950,4770,4770,4770,4770,0
|
|
20231107,202400,599338950,4770,4770,4770,4770,0
|
|
20231107,202300,599338950,4770,4770,4770,4770,0
|
|
20231107,202200,599338950,4770,4770,4770,4770,0
|
|
20231107,202100,599338950,4770,4770,4770,4770,0
|
|
20231107,202000,599338950,4770,4770,4770,4770,0
|
|
20231107,201900,599338950,4770,4770,4770,4770,0
|
|
20231107,201800,599338950,4770,4770,4770,4770,0
|
|
20231107,201700,599338950,4770,4770,4770,4770,0
|
|
20231107,201600,599338950,4770,4770,4770,4770,0
|
|
20231107,201500,599338950,4770,4770,4770,4770,0
|
|
20231107,201400,599338950,4770,4770,4770,4770,0
|
|
20231107,201300,599338950,4770,4770,4770,4770,0
|
|
20231107,201200,599338950,4770,4770,4770,4770,0
|
|
20231107,201100,599338950,4770,4770,4770,4770,0
|
|
20231107,201000,599338950,4770,4770,4770,4770,0
|
|
20231107,200900,599338950,4770,4770,4770,4770,0
|
|
20231107,200800,599338950,4770,4770,4770,4770,0
|
|
20231107,200700,599338950,4770,4770,4770,4770,0
|
|
20231107,200600,599338950,4770,4770,4770,4770,0
|
|
20231107,200500,599338950,4770,4770,4770,4770,623
|
|
20231107,200400,599338950,4770,4770,4770,4770,0
|
|
20231107,200300,599338950,4770,4770,4770,4770,0
|
|
20231107,200200,599338950,4770,4770,4770,4770,0
|
|
20231107,200100,599338950,4770,4770,4770,4770,0
|
|
20231107,200000,599338950,4770,4770,4770,4770,0
|
|
20231107,195900,599338950,4770,4770,4770,4770,0
|
|
20231107,195800,599338950,4770,4770,4770,4770,0
|
|
20231107,195700,599338950,4770,4770,4770,4770,0
|
|
20231107,195600,599338950,4770,4770,4770,4770,0
|
|
20231107,195500,599338950,4770,4770,4770,4770,0
|
|
20231107,195400,599338950,4770,4770,4770,4770,0
|
|
20231107,195300,599338950,4770,4770,4770,4770,0
|
|
20231107,195200,599338950,4770,4770,4770,4770,0
|
|
20231107,195100,599338950,4770,4770,4770,4770,0
|
|
20231107,195000,599338950,4770,4770,4770,4770,0
|
|
20231107,194900,599338950,4770,4770,4770,4770,0
|
|
20231107,194800,599338950,4770,4770,4770,4770,0
|
|
20231107,194700,599338950,4770,4770,4770,4770,0
|
|
20231107,194600,599338950,4770,4770,4770,4770,0
|
|
20231107,194500,599338950,4770,4770,4770,4770,0
|
|
20231107,194400,599338950,4770,4770,4770,4770,0
|
|
20231107,194300,599338950,4770,4770,4770,4770,0
|
|
20231107,194200,599338950,4770,4770,4770,4770,0
|
|
20231107,194100,599338950,4770,4770,4770,4770,0
|
|
20231107,194000,599338950,4770,4770,4770,4770,0
|
|
20231107,193900,599338950,4770,4770,4770,4770,0
|
|
20231107,193800,599338950,4770,4770,4770,4770,0
|
|
20231107,193700,599338950,4770,4770,4770,4770,0
|
|
20231107,193600,599338950,4770,4770,4770,4770,0
|
|
20231107,193500,599338950,4770,4770,4770,4770,623
|
|
20231107,193400,599338950,4770,4770,4770,4770,0
|
|
20231107,193300,599338950,4770,4770,4770,4770,0
|
|
20231107,193200,599338950,4770,4770,4770,4770,0
|
|
20231107,193100,599338950,4770,4770,4770,4770,0
|
|
20231107,193000,599338950,4770,4770,4770,4770,0
|
|
20231107,192900,599338950,4770,4770,4770,4770,0
|
|
20231107,192800,599338950,4770,4770,4770,4770,0
|
|
20231107,192700,599338950,4770,4770,4770,4770,0
|
|
20231107,192600,599338950,4770,4770,4770,4770,0
|
|
20231107,192500,599338950,4770,4770,4770,4770,0
|
|
20231107,192400,599338950,4770,4770,4770,4770,0
|
|
20231107,192300,599338950,4770,4770,4770,4770,0
|
|
20231107,192200,599338950,4770,4770,4770,4770,0
|
|
20231107,192100,599338950,4770,4770,4770,4770,0
|
|
20231107,192000,599338950,4770,4770,4770,4770,0
|
|
20231107,191900,599338950,4770,4770,4770,4770,0
|
|
20231107,191800,599338950,4770,4770,4770,4770,0
|
|
20231107,191700,599338950,4770,4770,4770,4770,0
|
|
20231107,191600,599338950,4770,4770,4770,4770,0
|
|
20231107,191500,599338950,4770,4770,4770,4770,0
|
|
20231107,191400,599338950,4770,4770,4770,4770,0
|
|
20231107,191300,599338950,4770,4770,4770,4770,0
|
|
20231107,191200,599338950,4770,4770,4770,4770,0
|
|
20231107,191100,599338950,4770,4770,4770,4770,0
|
|
20231107,191000,599338950,4770,4770,4770,4770,0
|
|
20231107,190900,599338950,4770,4770,4770,4770,0
|
|
20231107,190800,599338950,4770,4770,4770,4770,0
|
|
20231107,190700,599338950,4770,4770,4770,4770,0
|
|
20231107,190600,599338950,4770,4770,4770,4770,0
|
|
20231107,190500,599338950,4770,4770,4770,4770,623
|
|
20231107,190400,599338950,4770,4770,4770,4770,0
|
|
20231107,190300,599338950,4770,4770,4770,4770,0
|
|
20231107,190200,599338950,4770,4770,4770,4770,0
|
|
20231107,190100,599338950,4770,4770,4770,4770,0
|
|
20231107,190000,599338950,4770,4770,4770,4770,0
|
|
20231107,185900,599338950,4770,4770,4770,4770,0
|
|
20231107,185800,599338950,4770,4770,4770,4770,0
|
|
20231107,185700,599338950,4770,4770,4770,4770,0
|
|
20231107,185600,599338950,4770,4770,4770,4770,0
|
|
20231107,185500,599338950,4770,4770,4770,4770,0
|
|
20231107,185400,599338950,4770,4770,4770,4770,0
|
|
20231107,185300,599338950,4770,4770,4770,4770,0
|
|
20231107,185200,599338950,4770,4770,4770,4770,0
|
|
20231107,185100,599338950,4770,4770,4770,4770,0
|
|
20231107,185000,599338950,4770,4770,4770,4770,0
|
|
20231107,184900,599338950,4770,4770,4770,4770,0
|
|
20231107,184800,599338950,4770,4770,4770,4770,0
|
|
20231107,184700,599338950,4770,4770,4770,4770,0
|
|
20231107,184600,599338950,4770,4770,4770,4770,0
|
|
20231107,184500,599338950,4770,4770,4770,4770,0
|
|
20231107,184400,599338950,4770,4770,4770,4770,0
|
|
20231107,184300,599338950,4770,4770,4770,4770,0
|
|
20231107,184200,599338950,4770,4770,4770,4770,0
|
|
20231107,184100,599338950,4770,4770,4770,4770,0
|
|
20231107,184000,599338950,4770,4770,4770,4770,0
|
|
20231107,183900,599338950,4770,4770,4770,4770,0
|
|
20231107,183800,599338950,4770,4770,4770,4770,0
|
|
20231107,183700,599338950,4770,4770,4770,4770,0
|
|
20231107,183600,599338950,4770,4770,4770,4770,0
|
|
20231107,183500,599338950,4770,4770,4770,4770,623
|
|
20231107,183400,599338950,4770,4770,4770,4770,0
|
|
20231107,183300,599338950,4770,4770,4770,4770,0
|
|
20231107,183200,599338950,4770,4770,4770,4770,0
|
|
20231107,183100,599338950,4770,4770,4770,4770,0
|
|
20231107,183000,599338950,4770,4770,4770,4770,0
|
|
20231107,182900,599338950,4770,4770,4770,4770,0
|
|
20231107,182800,599338950,4770,4770,4770,4770,0
|
|
20231107,182700,599338950,4770,4770,4770,4770,0
|
|
20231107,182600,599338950,4770,4770,4770,4770,0
|
|
20231107,182500,599338950,4770,4770,4770,4770,0
|
|
20231107,182400,599338950,4770,4770,4770,4770,0
|
|
20231107,182300,599338950,4770,4770,4770,4770,0
|
|
20231107,182200,599338950,4770,4770,4770,4770,0
|
|
20231107,182100,599338950,4770,4770,4770,4770,0
|
|
20231107,182000,599338950,4770,4770,4770,4770,0
|
|
20231107,181900,599338950,4770,4770,4770,4770,0
|
|
20231107,181800,599338950,4770,4770,4770,4770,0
|
|
20231107,181700,599338950,4770,4770,4770,4770,0
|
|
20231107,181600,599338950,4770,4770,4770,4770,0
|
|
20231107,181500,599338950,4770,4770,4770,4770,0
|
|
20231107,181400,599338950,4770,4770,4770,4770,0
|
|
20231107,181300,599338950,4770,4770,4770,4770,0
|
|
20231107,181200,599338950,4770,4770,4770,4770,0
|
|
20231107,181100,599338950,4770,4770,4770,4770,0
|
|
20231107,181000,599338950,4770,4770,4770,4770,0
|
|
20231107,180900,599338950,4770,4770,4770,4770,0
|
|
20231107,180800,599338950,4770,4770,4770,4770,0
|
|
20231107,180700,599338950,4770,4770,4770,4770,0
|
|
20231107,180600,599338950,4770,4770,4770,4770,0
|
|
20231107,180500,599338950,4770,4770,4770,4770,623
|
|
20231107,180400,599338950,4770,4770,4770,4770,0
|
|
20231107,180300,599338950,4770,4770,4770,4770,0
|
|
20231107,180200,599338950,4770,4770,4770,4770,0
|
|
20231107,180100,599338950,4770,4770,4770,4770,0
|
|
20231107,180000,599338950,4770,4770,4770,4770,0
|
|
20231107,175900,599338950,4770,4770,4770,4770,0
|
|
20231107,175800,599338950,4770,4770,4770,4770,0
|
|
20231107,175700,599338950,4770,4770,4770,4770,0
|
|
20231107,175600,599338950,4770,4770,4770,4770,0
|
|
20231107,175500,599338950,4770,4770,4770,4770,0
|
|
20231107,175400,599338950,4770,4770,4770,4770,0
|
|
20231107,175300,599338950,4770,4770,4770,4770,0
|
|
20231107,175200,599338950,4770,4770,4770,4770,0
|
|
20231107,175100,599338950,4770,4770,4770,4770,0
|
|
20231107,175000,599338950,4770,4770,4770,4770,0
|
|
20231107,174900,599338950,4770,4770,4770,4770,0
|
|
20231107,174800,599338950,4770,4770,4770,4770,0
|
|
20231107,174700,599338950,4770,4770,4770,4770,0
|
|
20231107,174600,599338950,4770,4770,4770,4770,0
|
|
20231107,174500,599338950,4770,4770,4770,4770,0
|
|
20231107,174400,599338950,4770,4770,4770,4770,0
|
|
20231107,174300,599338950,4770,4770,4770,4770,0
|
|
20231107,174200,599338950,4770,4770,4770,4770,0
|
|
20231107,174100,599338950,4770,4770,4770,4770,0
|
|
20231107,174000,599338950,4770,4770,4770,4770,0
|
|
20231107,173900,599338950,4770,4770,4770,4770,0
|
|
20231107,173800,599338950,4770,4770,4770,4770,0
|
|
20231107,173700,599338950,4770,4770,4770,4770,0
|
|
20231107,173600,599338950,4770,4770,4770,4770,0
|
|
20231107,173500,599338950,4770,4770,4770,4770,623
|
|
20231107,173400,599338950,4770,4770,4770,4770,0
|
|
20231107,173300,599338950,4770,4770,4770,4770,0
|
|
20231107,173200,599338950,4770,4770,4770,4770,0
|
|
20231107,173100,599338950,4770,4770,4770,4770,0
|
|
20231107,173000,599338950,4770,4770,4770,4770,0
|
|
20231107,172900,599338950,4770,4770,4770,4770,0
|
|
20231107,172800,599338950,4770,4770,4770,4770,0
|
|
20231107,172700,599338950,4770,4770,4770,4770,0
|
|
20231107,172600,599338950,4770,4770,4770,4770,0
|
|
20231107,172500,599338950,4770,4770,4770,4770,0
|
|
20231107,172400,599338950,4770,4770,4770,4770,0
|
|
20231107,172300,599338950,4770,4770,4770,4770,0
|
|
20231107,172200,599338950,4770,4770,4770,4770,0
|
|
20231107,172100,599338950,4770,4770,4770,4770,0
|
|
20231107,172000,599338950,4770,4770,4770,4770,0
|
|
20231107,171900,599338950,4770,4770,4770,4770,0
|
|
20231107,171800,599338950,4770,4770,4770,4770,0
|
|
20231107,171700,599338950,4770,4770,4770,4770,0
|
|
20231107,171600,599338950,4770,4770,4770,4770,0
|
|
20231107,171500,599338950,4770,4770,4770,4770,0
|
|
20231107,171400,599338950,4770,4770,4770,4770,0
|
|
20231107,171300,599338950,4770,4770,4770,4770,0
|
|
20231107,171200,599338950,4770,4770,4770,4770,0
|
|
20231107,171100,599338950,4770,4770,4770,4770,0
|
|
20231107,171000,599338950,4770,4770,4770,4770,0
|
|
20231107,170900,599338950,4770,4770,4770,4770,0
|
|
20231107,170800,599338950,4770,4770,4770,4770,0
|
|
20231107,170700,599338950,4770,4770,4770,4770,0
|
|
20231107,170600,599338950,4770,4770,4770,4770,0
|
|
20231107,170500,599338950,4770,4770,4770,4770,623
|
|
20231107,170400,599338950,4770,4770,4770,4770,0
|
|
20231107,170300,599338950,4770,4770,4770,4770,0
|
|
20231107,170200,599338950,4770,4770,4770,4770,0
|
|
20231107,170100,599338950,4770,4770,4770,4770,0
|
|
20231107,170000,599338950,4770,4770,4770,4770,0
|
|
20231107,165900,599338950,4770,4770,4770,4770,0
|
|
20231107,165800,599338950,4770,4770,4770,4770,0
|
|
20231107,165700,599338950,4770,4770,4770,4770,0
|
|
20231107,165600,599338950,4770,4770,4770,4770,0
|
|
20231107,165500,599338950,4770,4770,4770,4770,0
|
|
20231107,165400,599338950,4770,4770,4770,4770,0
|
|
20231107,165300,599338950,4770,4770,4770,4770,0
|
|
20231107,165200,599338950,4770,4770,4770,4770,0
|
|
20231107,165100,599338950,4770,4770,4770,4770,0
|
|
20231107,165000,599338950,4770,4770,4770,4770,0
|
|
20231107,164900,599338950,4770,4770,4770,4770,0
|
|
20231107,164800,599338950,4770,4770,4770,4770,0
|
|
20231107,164700,599338950,4770,4770,4770,4770,0
|
|
20231107,164600,599338950,4770,4770,4770,4770,0
|
|
20231107,164500,599338950,4770,4770,4770,4770,0
|
|
20231107,164400,599338950,4770,4770,4770,4770,0
|
|
20231107,164300,599338950,4770,4770,4770,4770,0
|
|
20231107,164200,599338950,4770,4770,4770,4770,0
|
|
20231107,164100,599338950,4770,4770,4770,4770,0
|
|
20231107,164000,599338950,4770,4770,4770,4770,0
|
|
20231107,163900,599338950,4770,4770,4770,4770,0
|
|
20231107,163800,599338950,4770,4770,4770,4770,0
|
|
20231107,163700,599338950,4770,4770,4770,4770,0
|
|
20231107,163600,599338950,4770,4770,4770,4770,0
|
|
20231107,163500,599338950,4770,4770,4770,4770,623
|
|
20231107,163400,599338950,4770,4770,4770,4770,0
|
|
20231107,163300,599338950,4770,4770,4770,4770,0
|
|
20231107,163200,599338950,4770,4770,4770,4770,0
|
|
20231107,163100,599338950,4770,4770,4770,4770,0
|
|
20231107,163000,599338950,4770,4770,4770,4770,0
|
|
20231107,162900,599338950,4770,4770,4770,4770,0
|
|
20231107,162800,599338950,4770,4770,4770,4770,0
|
|
20231107,162700,599338950,4770,4770,4770,4770,0
|
|
20231107,162600,599338950,4770,4770,4770,4770,0
|
|
20231107,162500,599338950,4770,4770,4770,4770,0
|
|
20231107,162400,599338950,4770,4770,4770,4770,0
|
|
20231107,162300,599338950,4770,4770,4770,4770,0
|
|
20231107,162200,599338950,4770,4770,4770,4770,0
|
|
20231107,162100,599338950,4770,4770,4770,4770,0
|
|
20231107,162000,599338950,4770,4770,4770,4770,0
|
|
20231107,161900,599338950,4770,4770,4770,4770,0
|
|
20231107,161800,599338950,4770,4770,4770,4770,0
|
|
20231107,161700,599338950,4770,4770,4770,4770,0
|
|
20231107,161600,599338950,4770,4770,4770,4770,0
|
|
20231107,161500,599338950,4770,4770,4770,4770,0
|
|
20231107,161400,599338950,4770,4770,4770,4770,0
|
|
20231107,161300,599338950,4770,4770,4770,4770,0
|
|
20231107,161200,599338950,4770,4770,4770,4770,0
|
|
20231107,161100,599338950,4770,4770,4770,4770,0
|
|
20231107,161000,599338950,4770,4770,4770,4770,0
|
|
20231107,160900,599338950,4770,4770,4770,4770,0
|
|
20231107,160800,599338950,4770,4770,4770,4770,0
|
|
20231107,160700,599338950,4770,4770,4770,4770,0
|
|
20231107,160600,599338950,4770,4770,4770,4770,0
|
|
20231107,160500,599338950,4770,4770,4770,4770,623
|
|
20231107,160400,599338950,4770,4770,4770,4770,0
|
|
20231107,160300,599338950,4770,4770,4770,4770,0
|
|
20231107,160200,599338950,4770,4770,4770,4770,0
|
|
20231107,160100,599338950,4770,4770,4770,4770,0
|
|
20231107,160000,599338950,4770,4770,4770,4770,0
|
|
20231107,155900,599338950,4770,4770,4770,4770,0
|
|
20231107,155800,599338950,4770,4770,4770,4770,0
|
|
20231107,155700,599338950,4770,4770,4770,4770,0
|
|
20231107,155600,599338950,4770,4770,4770,4770,0
|
|
20231107,155500,599338950,4770,4770,4770,4770,0
|
|
20231107,155400,599338950,4770,4770,4770,4770,0
|
|
20231107,155300,599338950,4770,4770,4770,4770,0
|
|
20231107,155200,599338950,4770,4770,4770,4770,0
|
|
20231107,155100,599338950,4770,4770,4770,4770,0
|
|
20231107,155000,599338950,4770,4770,4770,4770,0
|
|
20231107,154900,599338950,4770,4770,4770,4770,0
|
|
20231107,154800,599338950,4770,4770,4770,4770,0
|
|
20231107,154700,599338950,4770,4770,4770,4770,0
|
|
20231107,154600,599338950,4770,4770,4770,4770,0
|
|
20231107,154500,599338950,4770,4770,4770,4770,0
|
|
20231107,154400,599338950,4770,4770,4770,4770,0
|
|
20231107,154300,599338950,4770,4770,4770,4770,0
|
|
20231107,154200,599338950,4770,4770,4770,4770,0
|
|
20231107,154100,599338950,4770,4770,4770,4770,0
|
|
20231107,154000,599338950,4770,4770,4770,4770,0
|
|
20231107,153900,599338950,4770,4770,4770,4770,0
|
|
20231107,153800,599338950,4770,4770,4770,4770,0
|
|
20231107,153700,599338950,4770,4770,4770,4770,0
|
|
20231107,153600,599338950,4770,4770,4770,4770,0
|
|
20231107,153500,599338950,4770,4770,4770,4770,623
|
|
20231107,153400,599338950,4770,4770,4770,4770,0
|
|
20231107,153300,599338950,4770,4770,4770,4770,0
|
|
20231107,153200,599338950,4770,4770,4770,4770,0
|
|
20231107,153100,599338950,4770,4770,4770,4770,0
|
|
20231107,153000,599338950,4770,4770,4770,4770,623
|
|
20231107,152900,596367240,4770,4770,4770,4770,0
|
|
20231107,152800,596367240,4770,4770,4770,4770,0
|
|
20231107,152700,596367240,4770,4770,4770,4770,0
|
|
20231107,152600,596367240,4770,4770,4770,4770,0
|
|
20231107,152500,596367240,4770,4770,4770,4770,0
|
|
20231107,152400,596367240,4770,4770,4770,4770,0
|
|
20231107,152300,596367240,4770,4770,4770,4770,0
|
|
20231107,152200,596367240,4770,4770,4770,4770,0
|
|
20231107,152100,596367240,4770,4770,4770,4770,0
|
|
20231107,152000,596367240,4770,4770,4770,4770,0
|
|
20231107,151900,596367240,4770,4770,4770,4770,43
|
|
20231107,151800,596162130,4770,4770,4770,4770,1
|
|
20231107,151700,596157360,4765,4775,4775,4765,376
|
|
20231107,151600,594362505,4775,4775,4775,4775,0
|
|
20231107,151500,594362505,4775,4775,4775,4775,10
|
|
20231107,151400,594314755,4775,4775,4775,4775,6
|
|
20231107,151300,594286105,4765,4770,4770,4765,201
|
|
20231107,151200,593327340,4770,4770,4770,4770,618
|
|
20231107,151100,590379480,4770,4770,4770,4770,114
|
|
20231107,151000,589835700,4770,4770,4770,4770,10
|
|
20231107,150900,589788000,4770,4770,4770,4770,170
|
|
20231107,150800,588977100,4770,4770,4770,4770,151
|
|
20231107,150700,588256830,4770,4770,4770,4755,7
|
|
20231107,150600,588223515,4755,4770,4770,4755,4
|
|
20231107,150500,588204480,4755,4760,4760,4755,22
|
|
20231107,150400,588099785,4765,4760,4765,4760,42
|
|
20231107,150300,587899795,4760,4750,4760,4750,8
|
|
20231107,150200,587861785,4750,4750,4755,4750,1148
|
|
20231107,150100,582408600,4745,4745,4745,4745,372
|
|
20231107,150000,580643460,4750,4750,4750,4750,10
|
|
20231107,145900,580595960,4750,4750,4750,4750,0
|
|
20231107,145800,580595960,4750,4750,4750,4750,16
|
|
20231107,145700,580519960,4750,4765,4765,4750,402
|
|
20231107,145600,578610400,4750,4750,4750,4750,281
|
|
20231107,145500,577275650,4760,4760,4760,4760,0
|
|
20231107,145400,577275650,4760,4760,4760,4760,0
|
|
20231107,145300,577275650,4760,4775,4775,4760,229
|
|
20231107,145200,576185220,4775,4775,4775,4775,5
|
|
20231107,145100,576161345,4775,4775,4775,4775,21
|
|
20231107,145000,576061070,4775,4775,4775,4775,1
|
|
20231107,144900,576056295,4780,4780,4780,4780,0
|
|
20231107,144800,576056295,4780,4780,4780,4780,1
|
|
20231107,144700,576051515,4755,4770,4770,4755,713
|
|
20231107,144600,572659135,4780,4775,4780,4770,251
|
|
20231107,144500,571460595,4775,4775,4775,4775,8
|
|
20231107,144400,571422395,4775,4775,4775,4775,210
|
|
20231107,144300,570419645,4775,4775,4775,4775,15
|
|
20231107,144200,570348020,4765,4760,4765,4760,206
|
|
20231107,144100,569367160,4755,4755,4755,4755,3
|
|
20231107,144000,569352895,4755,4755,4755,4755,1
|
|
20231107,143900,569348140,4755,4755,4755,4755,0
|
|
20231107,143800,569348140,4755,4750,4755,4750,1857
|
|
20231107,143700,560522200,4750,4750,4750,4750,0
|
|
20231107,143600,560522200,4750,4750,4750,4750,20
|
|
20231107,143500,560427200,4750,4745,4750,4745,964
|
|
20231107,143400,555852615,4740,4740,4740,4740,256
|
|
20231107,143300,554639175,4740,4740,4740,4735,56
|
|
20231107,143200,554373745,4740,4740,4740,4740,0
|
|
20231107,143100,554373745,4740,4740,4740,4740,0
|
|
20231107,143000,554373745,4740,4740,4740,4740,0
|
|
20231107,142900,554373745,4740,4740,4740,4740,0
|
|
20231107,142800,554373745,4740,4740,4740,4740,33
|
|
20231107,142700,554217325,4740,4740,4740,4740,100
|
|
20231107,142600,553743325,4740,4740,4745,4740,281
|
|
20231107,142500,552410885,4735,4740,4740,4735,170
|
|
20231107,142400,551605435,4740,4740,4740,4740,112
|
|
20231107,142300,551074555,4740,4740,4740,4740,0
|
|
20231107,142200,551074555,4740,4740,4740,4740,2
|
|
20231107,142100,551065075,4740,4740,4740,4740,0
|
|
20231107,142000,551065075,4740,4740,4740,4740,7
|
|
20231107,141900,551031895,4730,4730,4730,4730,0
|
|
20231107,141800,551031895,4730,4730,4730,4730,424
|
|
20231107,141700,549026375,4725,4740,4740,4725,610
|
|
20231107,141600,546141380,4735,4735,4735,4735,0
|
|
20231107,141500,546141380,4735,4735,4735,4735,0
|
|
20231107,141400,546141380,4735,4730,4735,4730,2364
|
|
20231107,141300,534951955,4725,4725,4725,4725,0
|
|
20231107,141200,534951955,4725,4725,4725,4725,55
|
|
20231107,141100,534692080,4730,4730,4730,4730,20
|
|
20231107,141000,534597480,4730,4730,4730,4730,25
|
|
20231107,140900,534479230,4730,4730,4730,4730,44
|
|
20231107,140800,534271110,4735,4735,4735,4735,307
|
|
20231107,140700,532817465,4740,4740,4740,4740,0
|
|
20231107,140600,532817465,4740,4740,4740,4740,214
|
|
20231107,140500,531803105,4740,4740,4740,4740,0
|
|
20231107,140400,531803105,4740,4740,4740,4740,1
|
|
20231107,140300,531798365,4745,4745,4745,4745,0
|
|
20231107,140200,531798365,4745,4745,4745,4745,0
|
|
20231107,140100,531798365,4745,4745,4745,4745,1
|
|
20231107,140000,531793620,4720,4720,4720,4720,120
|
|
20231107,135900,531227220,4745,4745,4745,4745,1
|
|
20231107,135800,531222475,4710,4735,4735,4710,900
|
|
20231107,135700,526974810,4740,4740,4740,4740,1184
|
|
20231107,135600,521362650,4740,4740,4740,4740,20
|
|
20231107,135500,521267850,4740,4740,4740,4740,10
|
|
20231107,135400,521220450,4735,4735,4735,4735,0
|
|
20231107,135300,521220450,4735,4735,4735,4735,0
|
|
20231107,135200,521220450,4735,4740,4740,4735,6
|
|
20231107,135100,521192035,4740,4740,4740,4740,0
|
|
20231107,135000,521192035,4740,4740,4740,4740,359
|
|
20231107,134900,519490375,4740,4740,4740,4740,1
|
|
20231107,134800,519485635,4735,4735,4735,4735,0
|
|
20231107,134700,519485635,4735,4735,4735,4735,0
|
|
20231107,134600,519485635,4735,4735,4735,4735,0
|
|
20231107,134500,519485635,4735,4735,4735,4735,183
|
|
20231107,134400,518619130,4730,4730,4730,4730,1209
|
|
20231107,134300,512900560,4725,4725,4730,4725,12
|
|
20231107,134200,512843855,4725,4720,4725,4720,1125
|
|
20231107,134100,507532655,4710,4710,4710,4710,10
|
|
20231107,134000,507485555,4720,4720,4720,4720,0
|
|
20231107,133900,507485555,4720,4720,4720,4720,5
|
|
20231107,133800,507461955,4720,4720,4720,4720,10
|
|
20231107,133700,507414755,4720,4720,4720,4720,3
|
|
20231107,133600,507400595,4720,4720,4720,4720,0
|
|
20231107,133500,507400595,4720,4720,4720,4720,2
|
|
20231107,133400,507391155,4720,4715,4720,4715,2
|
|
20231107,133300,507381720,4710,4710,4710,4710,90
|
|
20231107,133200,506957820,4715,4720,4720,4715,326
|
|
20231107,133100,505420275,4720,4725,4725,4720,12
|
|
20231107,133000,505363625,4730,4730,4730,4730,0
|
|
20231107,132900,505363625,4730,4735,4735,4730,2
|
|
20231107,132800,505354160,4730,4730,4730,4730,100
|
|
20231107,132700,504881160,4735,4735,4735,4735,0
|
|
20231107,132600,504881160,4735,4730,4735,4725,3
|
|
20231107,132500,504866970,4735,4735,4735,4730,12
|
|
20231107,132400,504810155,4735,4735,4735,4735,3
|
|
20231107,132300,504795950,4740,4740,4740,4740,0
|
|
20231107,132200,504795950,4740,4740,4740,4740,0
|
|
20231107,132100,504795950,4740,4740,4740,4740,0
|
|
20231107,132000,504795950,4740,4740,4740,4740,0
|
|
20231107,131900,504795950,4740,4740,4740,4740,1
|
|
20231107,131800,504791210,4740,4740,4740,4740,0
|
|
20231107,131700,504791210,4740,4740,4740,4740,1
|
|
20231107,131600,504786470,4740,4740,4740,4740,13
|
|
20231107,131500,504724850,4715,4715,4715,4715,0
|
|
20231107,131400,504724850,4715,4715,4715,4715,0
|
|
20231107,131300,504724850,4715,4715,4715,4715,30
|
|
20231107,131200,504583400,4715,4715,4715,4715,33
|
|
20231107,131100,504427805,4715,4715,4715,4715,0
|
|
20231107,131000,504427805,4715,4735,4745,4715,556
|
|
20231107,130900,501802775,4735,4735,4735,4735,0
|
|
20231107,130800,501802775,4735,4735,4735,4735,111
|
|
20231107,130700,501277190,4745,4745,4745,4745,0
|
|
20231107,130600,501277190,4745,4745,4745,4745,0
|
|
20231107,130500,501277190,4745,4745,4745,4745,674
|
|
20231107,130400,498079060,4750,4745,4750,4745,105
|
|
20231107,130300,497580385,4745,4745,4745,4740,529
|
|
20231107,130200,495070435,4745,4745,4745,4745,3
|
|
20231107,130100,495056200,4740,4740,4740,4740,0
|
|
20231107,130000,495056200,4740,4745,4745,4740,119
|
|
20231107,125900,494491640,4745,4745,4745,4745,0
|
|
20231107,125800,494491640,4745,4730,4745,4730,50
|
|
20231107,125700,494254690,4730,4730,4730,4730,0
|
|
20231107,125600,494254690,4730,4720,4730,4720,323
|
|
20231107,125500,492729750,4730,4730,4730,4730,350
|
|
20231107,125400,491074250,4730,4730,4730,4730,0
|
|
20231107,125300,491074250,4730,4730,4730,4730,30
|
|
20231107,125200,490932350,4725,4725,4725,4725,20
|
|
20231107,125100,490837850,4720,4720,4720,4720,5
|
|
20231107,125000,490814250,4705,4705,4705,4705,0
|
|
20231107,124900,490814250,4705,4705,4705,4705,0
|
|
20231107,124800,490814250,4705,4705,4705,4705,2
|
|
20231107,124700,490804840,4705,4705,4705,4705,1
|
|
20231107,124600,490800135,4705,4705,4705,4705,1
|
|
20231107,124500,490795430,4700,4700,4700,4700,94
|
|
20231107,124400,490353630,4700,4700,4700,4700,17
|
|
20231107,124300,490273730,4690,4690,4690,4690,0
|
|
20231107,124200,490273730,4690,4695,4695,4690,9
|
|
20231107,124100,490231510,4695,4700,4700,4695,73
|
|
20231107,124000,489888760,4700,4700,4700,4700,72
|
|
20231107,123900,489550360,4730,4730,4730,4730,0
|
|
20231107,123800,489550360,4730,4730,4730,4730,1
|
|
20231107,123700,489545630,4730,4730,4730,4730,11
|
|
20231107,123600,489493600,4710,4725,4730,4710,661
|
|
20231107,123500,486371300,4730,4730,4730,4730,11
|
|
20231107,123400,486319270,4705,4705,4705,4705,174
|
|
20231107,123300,485500600,4700,4700,4700,4700,1599
|
|
20231107,123200,477985300,4700,4700,4700,4700,0
|
|
20231107,123100,477985300,4700,4700,4700,4700,1
|
|
20231107,123000,477980600,4680,4680,4680,4680,32
|
|
20231107,122900,477830840,4670,4675,4675,4670,185
|
|
20231107,122800,476966355,4675,4680,4680,4675,157
|
|
20231107,122700,476232360,4680,4680,4680,4680,0
|
|
20231107,122600,476232360,4680,4680,4680,4680,50
|
|
20231107,122500,475998360,4680,4680,4680,4680,200
|
|
20231107,122400,475062360,4680,4680,4680,4680,14
|
|
20231107,122300,474996840,4680,4680,4680,4680,160
|
|
20231107,122200,474248040,4680,4680,4680,4680,0
|
|
20231107,122100,474248040,4680,4675,4680,4675,27
|
|
20231107,122000,474121705,4670,4670,4670,4670,50
|
|
20231107,121900,473888205,4670,4670,4670,4670,8
|
|
20231107,121800,473850845,4670,4660,4670,4660,70
|
|
20231107,121700,473524205,4660,4660,4660,4655,541
|
|
20231107,121600,471003570,4660,4660,4660,4660,0
|
|
20231107,121500,471003570,4660,4660,4660,4660,7
|
|
20231107,121400,470970950,4660,4655,4660,4655,203
|
|
20231107,121300,470025945,4655,4655,4655,4655,0
|
|
20231107,121200,470025945,4655,4655,4655,4655,30
|
|
20231107,121100,469886295,4655,4655,4655,4655,100
|
|
20231107,121000,469420795,4655,4665,4675,4655,754
|
|
20231107,120900,465903680,4675,4680,4680,4670,662
|
|
20231107,120800,462811600,4680,4685,4685,4675,2484
|
|
20231107,120700,451177090,4685,4700,4700,4685,2900
|
|
20231107,120600,437552645,4705,4700,4705,4700,261
|
|
20231107,120500,436325370,4700,4700,4700,4700,0
|
|
20231107,120400,436325370,4700,4700,4700,4700,293
|
|
20231107,120300,434948270,4700,4705,4705,4700,1432
|
|
20231107,120200,428211365,4710,4715,4720,4710,2995
|
|
20231107,120100,414100155,4720,4720,4720,4720,12
|
|
20231107,120000,414043515,4720,4725,4725,4720,3217
|
|
20231107,115900,398852350,4725,4725,4725,4725,0
|
|
20231107,115800,398852350,4725,4730,4730,4725,520
|
|
20231107,115700,396395250,4730,4730,4730,4730,606
|
|
20231107,115600,393528870,4730,4740,4740,4730,428
|
|
20231107,115500,391504150,4740,4740,4740,4740,301
|
|
20231107,115400,390077410,4740,4740,4740,4740,1
|
|
20231107,115300,390072670,4740,4740,4740,4740,0
|
|
20231107,115200,390072670,4740,4740,4740,4740,2
|
|
20231107,115100,390063190,4745,4745,4745,4745,0
|
|
20231107,115000,390063190,4745,4745,4745,4745,7
|
|
20231107,114900,390029975,4745,4735,4745,4735,24
|
|
20231107,114800,389916145,4730,4730,4730,4730,63
|
|
20231107,114700,389618155,4730,4730,4730,4730,120
|
|
20231107,114600,389050555,4735,4735,4735,4735,223
|
|
20231107,114500,387994650,4735,4735,4735,4735,0
|
|
20231107,114400,387994650,4735,4735,4745,4735,412
|
|
20231107,114300,386043800,4745,4745,4745,4745,1
|
|
20231107,114200,386039055,4740,4740,4740,4740,275
|
|
20231107,114100,384735555,4750,4750,4750,4750,15
|
|
20231107,114000,384664305,4750,4750,4750,4750,0
|
|
20231107,113900,384664305,4750,4750,4750,4750,14
|
|
20231107,113800,384597805,4750,4750,4750,4750,0
|
|
20231107,113700,384597805,4750,4740,4750,4740,26
|
|
20231107,113600,384474555,4750,4740,4755,4740,230
|
|
20231107,113500,383384225,4740,4740,4740,4735,81
|
|
20231107,113400,383000635,4735,4735,4735,4735,84
|
|
20231107,113300,382602895,4740,4740,4740,4740,4
|
|
20231107,113200,382583935,4760,4740,4760,4740,30
|
|
20231107,113100,382441385,4775,4775,4775,4775,0
|
|
20231107,113000,382441385,4775,4750,4775,4750,37
|
|
20231107,112900,382265610,4790,4750,4790,4750,204
|
|
20231107,112800,381296120,4750,4740,4750,4740,24
|
|
20231107,112700,381182245,4745,4745,4750,4740,32
|
|
20231107,112600,381030520,4750,4750,4750,4745,142
|
|
20231107,112500,380356660,4750,4730,4750,4730,349
|
|
20231107,112400,378703650,4750,4750,4750,4750,0
|
|
20231107,112300,378703650,4750,4740,4750,4740,100
|
|
20231107,112200,378229370,4725,4725,4725,4725,130
|
|
20231107,112100,377615120,4725,4730,4730,4725,1251
|
|
20231107,112000,371701370,4730,4735,4735,4730,384
|
|
20231107,111900,369884040,4740,4740,4740,4740,822
|
|
20231107,111800,365987760,4740,4740,4740,4740,114
|
|
20231107,111700,365447400,4745,4745,4745,4745,334
|
|
20231107,111600,363862570,4745,4745,4745,4745,468
|
|
20231107,111500,361641910,4750,4750,4750,4750,252
|
|
20231107,111400,360444910,4750,4755,4755,4750,684
|
|
20231107,111300,357194545,4755,4755,4755,4755,123
|
|
20231107,111200,356609680,4760,4760,4760,4760,1
|
|
20231107,111100,356604920,4760,4770,4770,4760,2690
|
|
20231107,111000,343779055,4775,4775,4775,4775,0
|
|
20231107,110900,343779055,4775,4770,4775,4770,35
|
|
20231107,110800,343611980,4770,4775,4775,4770,158
|
|
20231107,110700,342857610,4775,4775,4775,4775,700
|
|
20231107,110600,339515110,4780,4785,4785,4780,339
|
|
20231107,110500,337894425,4785,4790,4790,4785,154
|
|
20231107,110400,337156830,4790,4790,4790,4790,0
|
|
20231107,110300,337156830,4790,4795,4795,4790,258
|
|
20231107,110200,335920860,4790,4790,4790,4790,0
|
|
20231107,110100,335920860,4790,4790,4790,4790,0
|
|
20231107,110000,335920860,4790,4785,4790,4785,318
|
|
20231107,105900,334398385,4785,4785,4785,4785,0
|
|
20231107,105800,334398385,4785,4785,4785,4780,100
|
|
20231107,105700,333920135,4785,4790,4790,4785,106
|
|
20231107,105600,333412920,4790,4790,4790,4790,77
|
|
20231107,105500,333044090,4790,4790,4790,4790,20
|
|
20231107,105400,332948290,4790,4790,4795,4790,35
|
|
20231107,105300,332780635,4790,4790,4790,4790,56
|
|
20231107,105200,332512395,4795,4795,4795,4795,59
|
|
20231107,105100,332229490,4790,4790,4790,4790,0
|
|
20231107,105000,332229490,4790,4790,4790,4790,0
|
|
20231107,104900,332229490,4790,4790,4790,4790,18
|
|
20231107,104800,332143270,4795,4795,4800,4790,1811
|
|
20231107,104700,323451775,4795,4795,4795,4795,93
|
|
20231107,104600,323005840,4795,4790,4795,4790,125
|
|
20231107,104500,322407005,4785,4775,4785,4775,151
|
|
20231107,104400,321684480,4770,4770,4770,4770,2625
|
|
20231107,104300,309163230,4765,4765,4765,4765,205
|
|
20231107,104200,308186405,4765,4765,4765,4765,2
|
|
20231107,104100,308176875,4765,4765,4765,4765,0
|
|
20231107,104000,308176875,4765,4765,4765,4765,39
|
|
20231107,103900,307991040,4765,4765,4765,4765,109
|
|
20231107,103800,307471655,4765,4765,4765,4765,177
|
|
20231107,103700,306628250,4765,4765,4765,4765,0
|
|
20231107,103600,306628250,4765,4765,4765,4765,10
|
|
20231107,103500,306580600,4765,4765,4765,4765,70
|
|
20231107,103400,306247050,4770,4770,4770,4770,75
|
|
20231107,103300,305889300,4770,4770,4770,4770,5
|
|
20231107,103200,305865450,4770,4765,4770,4765,50
|
|
20231107,103100,305626960,4765,4765,4765,4765,0
|
|
20231107,103000,305626960,4765,4765,4770,4765,260
|
|
20231107,102900,304388045,4765,4770,4770,4765,101
|
|
20231107,102800,303906280,4770,4770,4770,4770,0
|
|
20231107,102700,303906280,4770,4770,4770,4770,120
|
|
20231107,102600,303333880,4770,4770,4770,4770,0
|
|
20231107,102500,303333880,4770,4770,4770,4770,0
|
|
20231107,102400,303333880,4770,4770,4770,4770,50
|
|
20231107,102300,303095380,4770,4770,4770,4770,0
|
|
20231107,102200,303095380,4770,4770,4770,4770,100
|
|
20231107,102100,302618380,4770,4770,4770,4770,10
|
|
20231107,102000,302570680,4770,4770,4770,4770,105
|
|
20231107,101900,302069830,4745,4745,4745,4745,29
|
|
20231107,101800,301932225,4735,4740,4740,4735,300
|
|
20231107,101700,300511720,4735,4740,4740,4735,218
|
|
20231107,101600,299479350,4740,4735,4740,4735,534
|
|
20231107,101500,296948210,4740,4740,4740,4740,86
|
|
20231107,101400,296540570,4740,4740,4740,4740,114
|
|
20231107,101300,296000210,4740,4740,4740,4740,20
|
|
20231107,101200,295905410,4740,4745,4745,4740,503
|
|
20231107,101100,293521185,4745,4745,4745,4745,173
|
|
20231107,101000,292700300,4745,4745,4745,4745,5
|
|
20231107,100900,292676575,4745,4745,4745,4745,945
|
|
20231107,100800,288192550,4755,4755,4755,4755,38
|
|
20231107,100700,288011860,4745,4745,4745,4745,177
|
|
20231107,100600,287171995,4765,4760,4765,4750,1059
|
|
20231107,100500,282136445,4760,4755,4770,4755,288
|
|
20231107,100400,280765710,4760,4755,4760,4755,178
|
|
20231107,100300,279918690,4755,4785,4785,4755,31
|
|
20231107,100200,279771225,4785,4755,4785,4755,81
|
|
20231107,100100,279386040,4755,4790,4790,4755,234
|
|
20231107,100000,278269430,4790,4760,4795,4745,89
|
|
20231107,095900,277845930,4745,4745,4750,4745,610
|
|
20231107,095800,274951285,4745,4750,4750,4745,149
|
|
20231107,095700,274243640,4740,4745,4745,4740,999
|
|
20231107,095600,269508005,4750,4750,4750,4750,23
|
|
20231107,095500,269398755,4750,4750,4750,4750,105
|
|
20231107,095400,268900005,4750,4750,4750,4750,100
|
|
20231107,095300,268425005,4750,4760,4760,4750,31
|
|
20231107,095200,268277745,4745,4760,4760,4745,1013
|
|
20231107,095100,263467675,4760,4760,4760,4760,130
|
|
20231107,095000,262848875,4760,4775,4775,4760,46
|
|
20231107,094900,262629425,4775,4775,4775,4775,2
|
|
20231107,094800,262619875,4775,4755,4775,4755,107
|
|
20231107,094700,262110050,4760,4755,4760,4750,4683
|
|
20231107,094600,239865780,4750,4755,4755,4750,342
|
|
20231107,094500,238241030,4760,4760,4760,4760,209
|
|
20231107,094400,237246190,4760,4760,4760,4750,1239
|
|
20231107,094300,231349770,4790,4790,4790,4790,1
|
|
20231107,094200,231344980,4795,4795,4795,4795,0
|
|
20231107,094100,231344980,4795,4795,4795,4795,10
|
|
20231107,094000,231297030,4795,4765,4795,4765,20
|
|
20231107,093900,231201700,4765,4775,4775,4765,2677
|
|
20231107,093800,218442030,4785,4805,4805,4785,225
|
|
20231107,093700,217364985,4805,4805,4805,4805,1
|
|
20231107,093600,217360180,4785,4785,4785,4785,1
|
|
20231107,093500,217355395,4785,4785,4785,4785,3
|
|
20231107,093400,217341040,4815,4800,4815,4770,572
|
|
20231107,093300,214605590,4800,4790,4815,4790,920
|
|
20231107,093200,210197185,4790,4785,4790,4785,1000
|
|
20231107,093100,205407795,4785,4770,4785,4770,24
|
|
20231107,093000,205293255,4770,4770,4770,4770,246
|
|
20231107,092900,204119835,4770,4790,4790,4770,1135
|
|
20231107,092800,198705685,4815,4780,4815,4770,150
|
|
20231107,092700,197985775,4780,4795,4795,4780,469
|
|
20231107,092600,195742020,4790,4795,4815,4790,347
|
|
20231107,092500,194076360,4785,4795,4795,4780,1254
|
|
20231107,092400,188070925,4800,4800,4800,4800,15
|
|
20231107,092300,187998925,4795,4815,4815,4795,1037
|
|
20231107,092200,183023320,4815,4810,4815,4800,211
|
|
20231107,092100,182009590,4800,4815,4815,4800,120
|
|
20231107,092000,181432540,4810,4810,4810,4810,32
|
|
20231107,091900,181278620,4790,4795,4800,4790,1293
|
|
20231107,091800,175078910,4795,4795,4800,4795,4059
|
|
20231107,091700,155615995,4790,4790,4815,4790,365
|
|
20231107,091600,153859445,4815,4805,4815,4790,741
|
|
20231107,091500,150301440,4815,4815,4820,4815,759
|
|
20231107,091400,146643610,4820,4820,4820,4815,1840
|
|
20231107,091300,137775310,4820,4785,4820,4785,592
|
|
20231107,091200,134926950,4785,4820,4820,4785,618
|
|
20231107,091100,131969470,4825,4785,4825,4785,1957
|
|
20231107,091000,122572685,4780,4745,4780,4745,6096
|
|
20231107,090900,93587235,4760,4755,4760,4745,138
|
|
20231107,090800,92931860,4760,4745,4760,4720,292
|
|
20231107,090700,91550565,4745,4725,4745,4715,751
|
|
20231107,090600,88008665,4715,4720,4720,4710,238
|
|
20231107,090500,86886390,4710,4710,4710,4710,2221
|
|
20231107,090400,76425480,4720,4715,4720,4710,870
|
|
20231107,090300,72325580,4715,4735,4785,4700,3683
|
|
20231107,090200,54959755,4740,4760,4760,4735,1807
|
|
20231107,090100,46394830,4775,4780,4780,4775,1122
|
|
20231107,090000,41033250,4795,4850,4855,4795,8474
|