603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,185900,1038814110,6250,6250,6250,6250,0
|
|
20241122,185800,1038814110,6250,6250,6250,6250,0
|
|
20241122,185700,1038814110,6250,6250,6250,6250,0
|
|
20241122,185600,1038814110,6250,6250,6250,6250,0
|
|
20241122,185500,1038814110,6250,6250,6250,6250,0
|
|
20241122,185400,1038814110,6250,6250,6250,6250,0
|
|
20241122,185300,1038814110,6250,6250,6250,6250,0
|
|
20241122,185200,1038814110,6250,6250,6250,6250,0
|
|
20241122,185100,1038814110,6250,6250,6250,6250,0
|
|
20241122,185000,1038814110,6250,6250,6250,6250,0
|
|
20241122,184900,1038814110,6250,6250,6250,6250,0
|
|
20241122,184800,1038814110,6250,6250,6250,6250,0
|
|
20241122,184700,1038814110,6250,6250,6250,6250,0
|
|
20241122,184600,1038814110,6250,6250,6250,6250,0
|
|
20241122,184500,1038814110,6250,6250,6250,6250,0
|
|
20241122,184400,1038814110,6250,6250,6250,6250,0
|
|
20241122,184300,1038814110,6250,6250,6250,6250,0
|
|
20241122,184200,1038814110,6250,6250,6250,6250,0
|
|
20241122,184100,1038814110,6250,6250,6250,6250,0
|
|
20241122,184000,1038814110,6250,6250,6250,6250,0
|
|
20241122,183900,1038814110,6250,6250,6250,6250,0
|
|
20241122,183800,1038814110,6250,6250,6250,6250,0
|
|
20241122,183700,1038814110,6250,6250,6250,6250,0
|
|
20241122,183600,1038814110,6250,6250,6250,6250,0
|
|
20241122,183500,1038814110,6250,6250,6250,6250,0
|
|
20241122,183400,1038814110,6250,6250,6250,6250,0
|
|
20241122,183300,1038814110,6250,6250,6250,6250,0
|
|
20241122,183200,1038814110,6250,6250,6250,6250,0
|
|
20241122,183100,1038814110,6250,6250,6250,6250,0
|
|
20241122,183000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,182900,1038814110,6250,6250,6250,6250,0
|
|
20241122,182800,1038814110,6250,6250,6250,6250,0
|
|
20241122,182700,1038814110,6250,6250,6250,6250,0
|
|
20241122,182600,1038814110,6250,6250,6250,6250,0
|
|
20241122,182500,1038814110,6250,6250,6250,6250,0
|
|
20241122,182400,1038814110,6250,6250,6250,6250,0
|
|
20241122,182300,1038814110,6250,6250,6250,6250,0
|
|
20241122,182200,1038814110,6250,6250,6250,6250,0
|
|
20241122,182100,1038814110,6250,6250,6250,6250,0
|
|
20241122,182000,1038814110,6250,6250,6250,6250,0
|
|
20241122,181900,1038814110,6250,6250,6250,6250,0
|
|
20241122,181800,1038814110,6250,6250,6250,6250,0
|
|
20241122,181700,1038814110,6250,6250,6250,6250,0
|
|
20241122,181600,1038814110,6250,6250,6250,6250,0
|
|
20241122,181500,1038814110,6250,6250,6250,6250,0
|
|
20241122,181400,1038814110,6250,6250,6250,6250,0
|
|
20241122,181300,1038814110,6250,6250,6250,6250,0
|
|
20241122,181200,1038814110,6250,6250,6250,6250,0
|
|
20241122,181100,1038814110,6250,6250,6250,6250,0
|
|
20241122,181000,1038814110,6250,6250,6250,6250,0
|
|
20241122,180900,1038814110,6250,6250,6250,6250,0
|
|
20241122,180800,1038814110,6250,6250,6250,6250,0
|
|
20241122,180700,1038814110,6250,6250,6250,6250,0
|
|
20241122,180600,1038814110,6250,6250,6250,6250,0
|
|
20241122,180500,1038814110,6250,6250,6250,6250,0
|
|
20241122,180400,1038814110,6250,6250,6250,6250,0
|
|
20241122,180300,1038814110,6250,6250,6250,6250,0
|
|
20241122,180200,1038814110,6250,6250,6250,6250,0
|
|
20241122,180100,1038814110,6250,6250,6250,6250,0
|
|
20241122,180000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,175900,1038814110,6250,6250,6250,6250,0
|
|
20241122,175800,1038814110,6250,6250,6250,6250,0
|
|
20241122,175700,1038814110,6250,6250,6250,6250,0
|
|
20241122,175600,1038814110,6250,6250,6250,6250,0
|
|
20241122,175500,1038814110,6250,6250,6250,6250,0
|
|
20241122,175400,1038814110,6250,6250,6250,6250,0
|
|
20241122,175300,1038814110,6250,6250,6250,6250,0
|
|
20241122,175200,1038814110,6250,6250,6250,6250,0
|
|
20241122,175100,1038814110,6250,6250,6250,6250,0
|
|
20241122,175000,1038814110,6250,6250,6250,6250,0
|
|
20241122,174900,1038814110,6250,6250,6250,6250,0
|
|
20241122,174800,1038814110,6250,6250,6250,6250,0
|
|
20241122,174700,1038814110,6250,6250,6250,6250,0
|
|
20241122,174600,1038814110,6250,6250,6250,6250,0
|
|
20241122,174500,1038814110,6250,6250,6250,6250,0
|
|
20241122,174400,1038814110,6250,6250,6250,6250,0
|
|
20241122,174300,1038814110,6250,6250,6250,6250,0
|
|
20241122,174200,1038814110,6250,6250,6250,6250,0
|
|
20241122,174100,1038814110,6250,6250,6250,6250,0
|
|
20241122,174000,1038814110,6250,6250,6250,6250,0
|
|
20241122,173900,1038814110,6250,6250,6250,6250,0
|
|
20241122,173800,1038814110,6250,6250,6250,6250,0
|
|
20241122,173700,1038814110,6250,6250,6250,6250,0
|
|
20241122,173600,1038814110,6250,6250,6250,6250,0
|
|
20241122,173500,1038814110,6250,6250,6250,6250,0
|
|
20241122,173400,1038814110,6250,6250,6250,6250,0
|
|
20241122,173300,1038814110,6250,6250,6250,6250,0
|
|
20241122,173200,1038814110,6250,6250,6250,6250,0
|
|
20241122,173100,1038814110,6250,6250,6250,6250,0
|
|
20241122,173000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,172900,1038814110,6250,6250,6250,6250,0
|
|
20241122,172800,1038814110,6250,6250,6250,6250,0
|
|
20241122,172700,1038814110,6250,6250,6250,6250,0
|
|
20241122,172600,1038814110,6250,6250,6250,6250,0
|
|
20241122,172500,1038814110,6250,6250,6250,6250,0
|
|
20241122,172400,1038814110,6250,6250,6250,6250,0
|
|
20241122,172300,1038814110,6250,6250,6250,6250,0
|
|
20241122,172200,1038814110,6250,6250,6250,6250,0
|
|
20241122,172100,1038814110,6250,6250,6250,6250,0
|
|
20241122,172000,1038814110,6250,6250,6250,6250,0
|
|
20241122,171900,1038814110,6250,6250,6250,6250,0
|
|
20241122,171800,1038814110,6250,6250,6250,6250,0
|
|
20241122,171700,1038814110,6250,6250,6250,6250,0
|
|
20241122,171600,1038814110,6250,6250,6250,6250,0
|
|
20241122,171500,1038814110,6250,6250,6250,6250,0
|
|
20241122,171400,1038814110,6250,6250,6250,6250,0
|
|
20241122,171300,1038814110,6250,6250,6250,6250,0
|
|
20241122,171200,1038814110,6250,6250,6250,6250,0
|
|
20241122,171100,1038814110,6250,6250,6250,6250,0
|
|
20241122,171000,1038814110,6250,6250,6250,6250,0
|
|
20241122,170900,1038814110,6250,6250,6250,6250,0
|
|
20241122,170800,1038814110,6250,6250,6250,6250,0
|
|
20241122,170700,1038814110,6250,6250,6250,6250,0
|
|
20241122,170600,1038814110,6250,6250,6250,6250,0
|
|
20241122,170500,1038814110,6250,6250,6250,6250,0
|
|
20241122,170400,1038814110,6250,6250,6250,6250,0
|
|
20241122,170300,1038814110,6250,6250,6250,6250,0
|
|
20241122,170200,1038814110,6250,6250,6250,6250,0
|
|
20241122,170100,1038814110,6250,6250,6250,6250,0
|
|
20241122,170000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,165900,1038814110,6250,6250,6250,6250,0
|
|
20241122,165800,1038814110,6250,6250,6250,6250,0
|
|
20241122,165700,1038814110,6250,6250,6250,6250,0
|
|
20241122,165600,1038814110,6250,6250,6250,6250,0
|
|
20241122,165500,1038814110,6250,6250,6250,6250,0
|
|
20241122,165400,1038814110,6250,6250,6250,6250,0
|
|
20241122,165300,1038814110,6250,6250,6250,6250,0
|
|
20241122,165200,1038814110,6250,6250,6250,6250,0
|
|
20241122,165100,1038814110,6250,6250,6250,6250,0
|
|
20241122,165000,1038814110,6250,6250,6250,6250,0
|
|
20241122,164900,1038814110,6250,6250,6250,6250,0
|
|
20241122,164800,1038814110,6250,6250,6250,6250,0
|
|
20241122,164700,1038814110,6250,6250,6250,6250,0
|
|
20241122,164600,1038814110,6250,6250,6250,6250,0
|
|
20241122,164500,1038814110,6250,6250,6250,6250,0
|
|
20241122,164400,1038814110,6250,6250,6250,6250,0
|
|
20241122,164300,1038814110,6250,6250,6250,6250,0
|
|
20241122,164200,1038814110,6250,6250,6250,6250,0
|
|
20241122,164100,1038814110,6250,6250,6250,6250,0
|
|
20241122,164000,1038814110,6250,6250,6250,6250,0
|
|
20241122,163900,1038814110,6250,6250,6250,6250,0
|
|
20241122,163800,1038814110,6250,6250,6250,6250,0
|
|
20241122,163700,1038814110,6250,6250,6250,6250,0
|
|
20241122,163600,1038814110,6250,6250,6250,6250,0
|
|
20241122,163500,1038814110,6250,6250,6250,6250,0
|
|
20241122,163400,1038814110,6250,6250,6250,6250,0
|
|
20241122,163300,1038814110,6250,6250,6250,6250,0
|
|
20241122,163200,1038814110,6250,6250,6250,6250,0
|
|
20241122,163100,1038814110,6250,6250,6250,6250,0
|
|
20241122,163000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,162900,1038814110,6250,6250,6250,6250,0
|
|
20241122,162800,1038814110,6250,6250,6250,6250,0
|
|
20241122,162700,1038814110,6250,6250,6250,6250,0
|
|
20241122,162600,1038814110,6250,6250,6250,6250,0
|
|
20241122,162500,1038814110,6250,6250,6250,6250,0
|
|
20241122,162400,1038814110,6250,6250,6250,6250,0
|
|
20241122,162300,1038814110,6250,6250,6250,6250,0
|
|
20241122,162200,1038814110,6250,6250,6250,6250,0
|
|
20241122,162100,1038814110,6250,6250,6250,6250,0
|
|
20241122,162000,1038814110,6250,6250,6250,6250,0
|
|
20241122,161900,1038814110,6250,6250,6250,6250,0
|
|
20241122,161800,1038814110,6250,6250,6250,6250,0
|
|
20241122,161700,1038814110,6250,6250,6250,6250,0
|
|
20241122,161600,1038814110,6250,6250,6250,6250,0
|
|
20241122,161500,1038814110,6250,6250,6250,6250,0
|
|
20241122,161400,1038814110,6250,6250,6250,6250,0
|
|
20241122,161300,1038814110,6250,6250,6250,6250,0
|
|
20241122,161200,1038814110,6250,6250,6250,6250,0
|
|
20241122,161100,1038814110,6250,6250,6250,6250,0
|
|
20241122,161000,1038814110,6250,6250,6250,6250,0
|
|
20241122,160900,1038814110,6250,6250,6250,6250,0
|
|
20241122,160800,1038814110,6250,6250,6250,6250,0
|
|
20241122,160700,1038814110,6250,6250,6250,6250,0
|
|
20241122,160600,1038814110,6250,6250,6250,6250,0
|
|
20241122,160500,1038814110,6250,6250,6250,6250,0
|
|
20241122,160400,1038814110,6250,6250,6250,6250,0
|
|
20241122,160300,1038814110,6250,6250,6250,6250,0
|
|
20241122,160200,1038814110,6250,6250,6250,6250,0
|
|
20241122,160100,1038814110,6250,6250,6250,6250,0
|
|
20241122,160000,1038814110,6250,6250,6250,6250,3088
|
|
20241122,155900,1038814110,6250,6250,6250,6250,0
|
|
20241122,155800,1038814110,6250,6250,6250,6250,0
|
|
20241122,155700,1038814110,6250,6250,6250,6250,0
|
|
20241122,155600,1038814110,6250,6250,6250,6250,0
|
|
20241122,155500,1038814110,6250,6250,6250,6250,0
|
|
20241122,155400,1038814110,6250,6250,6250,6250,0
|
|
20241122,155300,1038814110,6250,6250,6250,6250,0
|
|
20241122,155200,1038814110,6250,6250,6250,6250,0
|
|
20241122,155100,1038814110,6250,6250,6250,6250,0
|
|
20241122,155000,1038814110,6250,6250,6250,6250,0
|
|
20241122,154900,1038814110,6250,6250,6250,6250,0
|
|
20241122,154800,1038814110,6250,6250,6250,6250,0
|
|
20241122,154700,1038814110,6250,6250,6250,6250,0
|
|
20241122,154600,1038814110,6250,6250,6250,6250,0
|
|
20241122,154500,1038814110,6250,6250,6250,6250,0
|
|
20241122,154400,1038814110,6250,6250,6250,6250,0
|
|
20241122,154300,1038814110,6250,6250,6250,6250,0
|
|
20241122,154200,1038814110,6250,6250,6250,6250,0
|
|
20241122,154100,1038814110,6250,6250,6250,6250,0
|
|
20241122,154000,1038814110,6250,6250,6250,6250,0
|
|
20241122,153900,1038814110,6250,6250,6250,6250,0
|
|
20241122,153800,1038814110,6250,6250,6250,6250,0
|
|
20241122,153700,1038814110,6250,6250,6250,6250,0
|
|
20241122,153600,1038814110,6250,6250,6250,6250,0
|
|
20241122,153500,1038814110,6250,6250,6250,6250,0
|
|
20241122,153400,1038814110,6250,6250,6250,6250,0
|
|
20241122,153300,1038814110,6250,6250,6250,6250,0
|
|
20241122,153200,1038814110,6250,6250,6250,6250,0
|
|
20241122,153100,1038814110,6250,6250,6250,6250,0
|
|
20241122,153000,1038814110,6250,6250,6250,6250,6176
|
|
20241122,152900,1019514110,6230,6230,6230,6230,0
|
|
20241122,152800,1019514110,6230,6230,6230,6230,0
|
|
20241122,152700,1019514110,6230,6230,6230,6230,0
|
|
20241122,152600,1019514110,6230,6230,6230,6230,0
|
|
20241122,152500,1019514110,6230,6230,6230,6230,0
|
|
20241122,152400,1019514110,6230,6230,6230,6230,0
|
|
20241122,152300,1019514110,6230,6230,6230,6230,0
|
|
20241122,152200,1019514110,6230,6230,6230,6230,0
|
|
20241122,152100,1019514110,6230,6230,6230,6230,0
|
|
20241122,152000,1019514110,6230,6230,6230,6230,0
|
|
20241122,151900,1019514110,6230,6240,6240,6230,704
|
|
20241122,151800,1015124590,6240,6240,6250,6240,1711
|
|
20241122,151700,1004447900,6250,6240,6250,6240,80
|
|
20241122,151600,1003948590,6240,6270,6270,6240,106
|
|
20241122,151500,1003287120,6280,6240,6280,6240,50
|
|
20241122,151400,1002975000,6280,6240,6280,6240,150
|
|
20241122,151300,1002038880,6240,6250,6250,6240,4006
|
|
20241122,151200,977024240,6270,6260,6270,6260,80
|
|
20241122,151100,976522830,6250,6260,6270,6250,727
|
|
20241122,151000,971968550,6260,6260,6260,6260,81
|
|
20241122,150900,971461490,6250,6250,6260,6250,182
|
|
20241122,150800,970323690,6250,6260,6260,6250,119
|
|
20241122,150700,969579210,6250,6260,6260,6250,5
|
|
20241122,150600,969547930,6240,6250,6250,6240,367
|
|
20241122,150500,967255050,6250,6250,6250,6250,390
|
|
20241122,150400,964817550,6250,6250,6250,6250,99
|
|
20241122,150300,964198800,6250,6260,6260,6250,535
|
|
20241122,150200,960854750,6250,6270,6270,6250,11
|
|
20241122,150100,960785800,6250,6250,6250,6250,325
|
|
20241122,150000,958754550,6250,6250,6250,6250,19
|
|
20241122,145900,958635800,6260,6260,6260,6250,81
|
|
20241122,145800,958129240,6250,6250,6250,6250,147
|
|
20241122,145700,957210490,6250,6260,6260,6250,390
|
|
20241122,145600,954772500,6260,6250,6260,6250,746
|
|
20241122,145500,950109990,6250,6280,6280,6250,204
|
|
20241122,145400,948831990,6280,6270,6280,6260,355
|
|
20241122,145300,946605350,6260,6280,6280,6250,491
|
|
20241122,145200,943526790,6280,6270,6280,6250,622
|
|
20241122,145100,939627600,6270,6250,6270,6250,907
|
|
20241122,145000,933952970,6270,6270,6270,6250,559
|
|
20241122,144900,930450540,6270,6270,6270,6250,358
|
|
20241122,144800,928206860,6270,6250,6270,6250,669
|
|
20241122,144700,924015710,6260,6270,6270,6250,501
|
|
20241122,144600,920875780,6250,6270,6270,6250,313
|
|
20241122,144500,918913290,6270,6250,6270,6250,662
|
|
20241122,144400,914767470,6250,6260,6270,6250,393
|
|
20241122,144300,912304650,6270,6270,6270,6250,442
|
|
20241122,144200,909534150,6250,6250,6270,6250,486
|
|
20241122,144100,906490350,6270,6240,6270,6240,467
|
|
20241122,144000,903563180,6270,6270,6270,6240,505
|
|
20241122,143900,900402590,6270,6250,6270,6250,438
|
|
20241122,143800,897657630,6270,6250,6270,6240,463
|
|
20241122,143700,894759790,6250,6270,6270,6250,637
|
|
20241122,143600,890774420,6270,6250,6270,6250,414
|
|
20241122,143500,888179030,6270,6250,6270,6250,521
|
|
20241122,143400,884918630,6260,6250,6260,6250,429
|
|
20241122,143300,882233100,6250,6240,6260,6240,379
|
|
20241122,143200,879861440,6260,6260,6260,6240,549
|
|
20241122,143100,876427680,6260,6260,6260,6240,297
|
|
20241122,143000,874568520,6260,6240,6260,6240,514
|
|
20241122,142900,871354640,6250,6260,6260,6250,399
|
|
20241122,142800,868857050,6260,6260,6260,6240,454
|
|
20241122,142700,866015990,6260,6250,6260,6240,489
|
|
20241122,142600,862958440,6250,6240,6260,6240,415
|
|
20241122,142500,860360630,6260,6240,6260,6240,406
|
|
20241122,142400,857820830,6260,6260,6260,6240,605
|
|
20241122,142300,854036640,6250,6260,6260,6250,396
|
|
20241122,142200,851558330,6260,6250,6260,6250,562
|
|
20241122,142100,848041700,6250,6260,6270,6250,456
|
|
20241122,142000,845186770,6250,6240,6260,6240,365
|
|
20241122,141900,842903000,6240,6260,6260,6240,562
|
|
20241122,141800,839387720,6240,6250,6260,6240,349
|
|
20241122,141700,837203750,6260,6250,6260,6240,448
|
|
20241122,141600,834401330,6250,6250,6260,6240,475
|
|
20241122,141500,831430810,6250,6250,6260,6250,519
|
|
20241122,141400,828183950,6250,6270,6270,6250,557
|
|
20241122,141300,824696550,6270,6270,6270,6250,456
|
|
20241122,141200,821838370,6270,6250,6270,6250,527
|
|
20241122,141100,818535300,6270,6270,6270,6250,585
|
|
20241122,141000,814870090,6270,6280,6280,6250,302
|
|
20241122,140900,812974560,6280,6270,6280,6250,566
|
|
20241122,140800,809426030,6280,6270,6280,6260,461
|
|
20241122,140700,806532120,6270,6270,6270,6260,412
|
|
20241122,140600,803948910,6270,6270,6280,6250,473
|
|
20241122,140500,800983590,6260,6270,6270,6260,466
|
|
20241122,140400,798061960,6270,6270,6280,6260,507
|
|
20241122,140300,794883520,6260,6260,6280,6260,461
|
|
20241122,140200,791993810,6270,6270,6280,6270,692
|
|
20241122,140100,787654680,6270,6280,6280,6250,5405
|
|
20241122,140000,753846120,6280,6270,6280,6270,217
|
|
20241122,135900,752483470,6270,6270,6290,6270,536
|
|
20241122,135800,749117990,6280,6280,6280,6270,309
|
|
20241122,135700,747178520,6280,6280,6280,6270,240
|
|
20241122,135600,745671790,6270,6270,6280,6270,559
|
|
20241122,135500,742163450,6280,6280,6280,6280,295
|
|
20241122,135400,740310850,6290,6270,6290,6270,269
|
|
20241122,135300,738620180,6290,6290,6290,6270,340
|
|
20241122,135200,736484090,6290,6290,6290,6280,210
|
|
20241122,135100,735163680,6290,6270,6290,6270,304
|
|
20241122,135000,733253520,6270,6280,6290,6270,406
|
|
20241122,134900,730703500,6290,6270,6290,6270,253
|
|
20241122,134800,729113050,6290,6270,6290,6270,365
|
|
20241122,134700,726820610,6290,6280,6290,6270,243
|
|
20241122,134600,725292640,6290,6300,6300,6270,256
|
|
20241122,134500,723682660,6300,6290,6300,6270,371
|
|
20241122,134400,721348900,6290,6280,6300,6280,283
|
|
20241122,134300,719567370,6300,6290,6310,6290,500
|
|
20241122,134200,716420370,6290,6290,6300,6290,323
|
|
20241122,134100,714386580,6290,6300,6300,6290,381
|
|
20241122,134000,711987520,6300,6310,6310,6290,415
|
|
20241122,133900,709372210,6310,6310,6310,6310,191
|
|
20241122,133800,708167000,6300,6300,6310,6300,373
|
|
20241122,133700,705815180,6300,6290,6300,6290,389
|
|
20241122,133600,703366030,6300,6290,6310,6290,225
|
|
20241122,133500,701947150,6310,6310,6310,6290,508
|
|
20241122,133400,698744020,6310,6310,6320,6310,260
|
|
20241122,133300,697102940,6310,6290,6310,6290,294
|
|
20241122,133200,695249840,6290,6300,6310,6290,432
|
|
20241122,133100,692525690,6310,6310,6310,6310,209
|
|
20241122,133000,691206900,6310,6310,6320,6280,291
|
|
20241122,132900,689372470,6300,6320,6330,6300,309
|
|
20241122,132800,687420300,6320,6320,6320,6300,249
|
|
20241122,132700,685847700,6300,6300,6320,6300,335
|
|
20241122,132600,683734860,6300,6300,6310,6280,549
|
|
20241122,132500,680275680,6310,6290,6310,6290,276
|
|
20241122,132400,678535890,6310,6310,6310,6290,315
|
|
20241122,132300,676550350,6300,6310,6310,6300,356
|
|
20241122,132200,674304650,6310,6290,6320,6290,366
|
|
20241122,132100,671996530,6320,6300,6320,6290,261
|
|
20241122,132000,670348770,6320,6310,6320,6300,256
|
|
20241122,131900,668732690,6300,6330,6330,6300,454
|
|
20241122,131800,665868050,6330,6320,6330,6300,450
|
|
20241122,131700,663021250,6330,6330,6330,6300,1252
|
|
20241122,131600,655124950,6310,6330,6330,6300,1343
|
|
20241122,131500,646637250,6330,6310,6330,6300,2270
|
|
20241122,131400,632281050,6300,6320,6330,6300,376
|
|
20241122,131300,629905990,6320,6330,6330,6290,294
|
|
20241122,131200,628047870,6330,6300,6330,6290,262
|
|
20241122,131100,626391660,6330,6280,6330,6280,1014
|
|
20241122,131000,620010000,6280,6260,6280,6260,1230
|
|
20241122,130900,612296810,6250,6250,6260,6250,233
|
|
20241122,130800,610840150,6250,6260,6260,6250,179
|
|
20241122,130700,609719810,6250,6250,6260,6250,792
|
|
20241122,130600,604769410,6250,6250,6250,6250,153
|
|
20241122,130500,603813160,6250,6250,6250,6250,86
|
|
20241122,130400,603275660,6250,6250,6260,6250,100
|
|
20241122,130300,602650260,6250,6240,6250,6240,711
|
|
20241122,130200,598206530,6240,6240,6250,6240,115
|
|
20241122,130100,597488850,6250,6250,6260,6240,258
|
|
20241122,130000,595876910,6250,6250,6260,6240,124
|
|
20241122,125900,595102630,6240,6260,6260,6240,214
|
|
20241122,125800,593765250,6250,6250,6260,6250,230
|
|
20241122,125700,592327350,6250,6250,6260,6250,1047
|
|
20241122,125600,585783590,6250,6250,6260,6250,287
|
|
20241122,125500,583988250,6250,6250,6260,6250,232
|
|
20241122,125400,582537230,6250,6250,6250,6250,3808
|
|
20241122,125300,558737230,6250,6260,6260,6250,223
|
|
20241122,125200,557343330,6260,6250,6260,6250,220
|
|
20241122,125100,555967770,6260,6250,6260,6250,51
|
|
20241122,125000,555648920,6250,6250,6250,6250,245
|
|
20241122,124900,554117670,6250,6250,6260,6250,148
|
|
20241122,124800,553192250,6250,6250,6260,6250,295
|
|
20241122,124700,551347500,6250,6250,6250,6250,132
|
|
20241122,124600,550522500,6250,6260,6260,6250,72
|
|
20241122,124500,550071950,6250,6260,6270,6250,334
|
|
20241122,124400,547982390,6250,6250,6250,6250,87
|
|
20241122,124300,547438640,6250,6260,6260,6250,311
|
|
20241122,124200,545492840,6250,6260,6260,6250,356
|
|
20241122,124100,543266100,6260,6260,6260,6260,4131
|
|
20241122,124000,517406040,6260,6270,6280,6260,157
|
|
20241122,123900,516421910,6270,6270,6270,6270,85
|
|
20241122,123800,515888960,6270,6270,6270,6270,89
|
|
20241122,123700,515330930,6260,6260,6270,6260,256
|
|
20241122,123600,513727110,6260,6260,6280,6260,130
|
|
20241122,123500,512913270,6260,6260,6260,6260,151
|
|
20241122,123400,511968010,6280,6270,6280,6270,104
|
|
20241122,123300,511315920,6260,6270,6270,6260,176
|
|
20241122,123200,510212910,6270,6270,6270,6270,106
|
|
20241122,123100,509548290,6260,6270,6270,6260,148
|
|
20241122,123000,508620800,6260,6270,6280,6260,403
|
|
20241122,122900,506095230,6270,6270,6270,6270,107
|
|
20241122,122800,505424340,6270,6280,6290,6270,370
|
|
20241122,122700,503101540,6280,6280,6280,6280,33
|
|
20241122,122600,502894300,6280,6280,6280,6280,136
|
|
20241122,122500,502040220,6270,6290,6290,6270,1806
|
|
20241122,122400,490716570,6270,6280,6290,6270,268
|
|
20241122,122300,489034650,6270,6270,6290,6270,175
|
|
20241122,122200,487937340,6280,6280,6280,6270,286
|
|
20241122,122100,486143180,6270,6270,6280,6270,197
|
|
20241122,122000,484906490,6270,6280,6280,6270,129
|
|
20241122,121900,484097620,6270,6270,6270,6270,185
|
|
20241122,121800,482937670,6270,6260,6270,6260,139
|
|
20241122,121700,482066640,6260,6270,6270,6260,140
|
|
20241122,121600,481189260,6270,6260,6270,6260,297
|
|
20241122,121500,479327530,6270,6270,6270,6260,74
|
|
20241122,121400,478863970,6260,6270,6270,6260,553
|
|
20241122,121300,475399050,6270,6270,6270,6270,19
|
|
20241122,121200,475279920,6270,6260,6270,6260,174
|
|
20241122,121100,474190670,6260,6260,6270,6260,441
|
|
20241122,121000,471428010,6270,6270,6280,6270,62
|
|
20241122,120900,471039240,6260,6270,6270,6260,236
|
|
20241122,120800,469560830,6270,6270,6270,6270,200
|
|
20241122,120700,468306830,6270,6280,6280,6270,224
|
|
20241122,120600,466900290,6270,6270,6280,6270,278
|
|
20241122,120500,465156830,6270,6270,6270,6270,18
|
|
20241122,120400,465043970,6270,6270,6270,6270,173
|
|
20241122,120300,463959260,6280,6270,6280,6270,551
|
|
20241122,120200,460500390,6280,6270,6280,6270,116
|
|
20241122,120100,459773060,6270,6270,6280,6270,695
|
|
20241122,120000,455415370,6270,6280,6280,6270,267
|
|
20241122,115900,453740850,6280,6270,6280,6270,155
|
|
20241122,115800,452768980,6270,6270,6270,6270,379
|
|
20241122,115700,450392650,6270,6270,6280,6270,276
|
|
20241122,115600,448660630,6270,6270,6280,6270,228
|
|
20241122,115500,447230920,6270,6270,6280,6270,150
|
|
20241122,115400,446290330,6280,6270,6280,6270,143
|
|
20241122,115300,445393270,6270,6270,6270,6270,218
|
|
20241122,115200,444026410,6270,6270,6270,6270,134
|
|
20241122,115100,443186230,6270,6280,6280,6270,231
|
|
20241122,115000,441737440,6270,6270,6280,6270,311
|
|
20241122,114900,439786880,6270,6270,6270,6270,53
|
|
20241122,114800,439454570,6270,6280,6280,6270,454
|
|
20241122,114700,436607470,6280,6270,6280,6270,152
|
|
20241122,114600,435654390,6270,6270,6270,6270,45
|
|
20241122,114500,435372240,6280,6280,6280,6270,486
|
|
20241122,114400,432322550,6280,6270,6280,6270,218
|
|
20241122,114300,430954980,6270,6270,6290,6270,155
|
|
20241122,114200,429983050,6270,6270,6270,6270,131
|
|
20241122,114100,429161680,6270,6270,6270,6260,2087
|
|
20241122,114000,416076360,6270,6290,6290,6270,205
|
|
20241122,113900,414789930,6260,6270,6310,6260,4929
|
|
20241122,113800,383857360,6260,6270,6270,6260,208
|
|
20241122,113700,382554290,6270,6260,6270,6260,193
|
|
20241122,113600,381346100,6260,6270,6270,6260,216
|
|
20241122,113500,379993520,6260,6260,6260,6260,169
|
|
20241122,113400,378935580,6260,6260,6260,6260,161
|
|
20241122,113300,377927720,6260,6260,6270,6260,227
|
|
20241122,113200,376506300,6260,6260,6260,6260,123
|
|
20241122,113100,375736320,6260,6260,6260,6260,236
|
|
20241122,113000,374258960,6260,6270,6270,6260,192
|
|
20241122,112900,373056520,6260,6260,6260,6260,459
|
|
20241122,112800,370183180,6270,6270,6270,6260,200
|
|
20241122,112700,368930900,6270,6270,6270,6270,244
|
|
20241122,112600,367401020,6270,6270,6280,6270,438
|
|
20241122,112500,364653970,6270,6280,6280,6270,769
|
|
20241122,112400,359829600,6280,6260,6280,6260,1716
|
|
20241122,112300,349070290,6260,6260,6260,6260,539
|
|
20241122,112200,345696150,6270,6260,6270,6260,1185
|
|
20241122,112100,338275340,6270,6270,6270,6260,89
|
|
20241122,112000,337717770,6260,6270,6270,6260,5260
|
|
20241122,111900,304759240,6270,6280,6290,6270,1440
|
|
20241122,111800,295716040,6280,6280,6290,6280,183
|
|
20241122,111700,294566390,6280,6290,6290,6280,150
|
|
20241122,111600,293624380,6280,6280,6280,6280,200
|
|
20241122,111500,292368380,6280,6290,6290,6280,259
|
|
20241122,111400,290740630,6280,6280,6290,6280,319
|
|
20241122,111300,288737290,6280,6290,6290,6280,31
|
|
20241122,111200,288542400,6280,6290,6290,6280,268
|
|
20241122,111100,286859150,6290,6280,6290,6280,312
|
|
20241122,111000,284899080,6280,6290,6290,6280,2129
|
|
20241122,110900,271509110,6290,6290,6300,6290,277
|
|
20241122,110800,269766370,6290,6300,6300,6290,476
|
|
20241122,110700,266767760,6300,6300,6300,6300,176
|
|
20241122,110600,265658960,6310,6310,6310,6300,304
|
|
20241122,110500,263743250,6300,6300,6310,6300,156
|
|
20241122,110400,262759950,6300,6310,6310,6300,133
|
|
20241122,110300,261922040,6300,6310,6310,6300,256
|
|
20241122,110200,260308840,6300,6310,6310,6290,134
|
|
20241122,110100,259465450,6300,6300,6310,6300,432
|
|
20241122,110000,256743840,6300,6300,6310,6300,222
|
|
20241122,105900,255344740,6300,6300,6310,6300,94
|
|
20241122,105800,254752530,6310,6310,6310,6300,200
|
|
20241122,105700,253492420,6310,6310,6310,6300,46
|
|
20241122,105600,253202210,6300,6300,6310,6300,108
|
|
20241122,105500,252520790,6320,6310,6320,6310,95
|
|
20241122,105400,251921290,6320,6310,6320,6310,28
|
|
20241122,105300,251744520,6310,6310,6310,6310,85
|
|
20241122,105200,251208170,6300,6300,6320,6300,1597
|
|
20241122,105100,241136910,6300,6310,6310,6300,316
|
|
20241122,105000,239143220,6310,6300,6310,6300,138
|
|
20241122,104900,238273290,6300,6300,6300,6300,29
|
|
20241122,104800,238090590,6300,6310,6310,6300,117
|
|
20241122,104700,237353380,6310,6310,6310,6300,616
|
|
20241122,104600,233467260,6300,6310,6310,6300,3
|
|
20241122,104500,233448350,6300,6300,6300,6300,102
|
|
20241122,104400,232805750,6300,6300,6310,6290,440
|
|
20241122,104300,230034530,6290,6290,6300,6290,736
|
|
20241122,104200,225398080,6290,6290,6300,6290,224
|
|
20241122,104100,223988620,6300,6290,6300,6290,273
|
|
20241122,104000,222270860,6300,6300,6300,6300,101
|
|
20241122,103900,221634560,6300,6300,6300,6290,25
|
|
20241122,103800,221477070,6300,6300,6300,6300,10
|
|
20241122,103700,221414070,6300,6300,6310,6300,609
|
|
20241122,103600,217572370,6300,6300,6310,6300,114
|
|
20241122,103500,216854070,6310,6310,6310,6300,45
|
|
20241122,103400,216570430,6300,6300,6310,6300,137
|
|
20241122,103300,215707320,6300,6300,6300,6300,909
|
|
20241122,103200,209980620,6300,6300,6300,6300,135
|
|
20241122,103100,209130120,6300,6300,6300,6300,114
|
|
20241122,103000,208411920,6300,6300,6310,6300,130
|
|
20241122,102900,207592900,6300,6300,6300,6300,39
|
|
20241122,102800,207347200,6300,6300,6300,6300,108
|
|
20241122,102700,206666800,6300,6300,6300,6300,18
|
|
20241122,102600,206553400,6300,6310,6310,6300,36
|
|
20241122,102500,206326250,6310,6310,6310,6310,258
|
|
20241122,102400,204698270,6310,6320,6320,6310,149
|
|
20241122,102300,203757040,6310,6310,6310,6310,96
|
|
20241122,102200,203151280,6310,6310,6310,6310,150
|
|
20241122,102100,202204780,6310,6310,6310,6310,43
|
|
20241122,102000,201933450,6310,6310,6310,6310,150
|
|
20241122,101900,200986950,6310,6310,6320,6310,97
|
|
20241122,101800,200374870,6310,6300,6310,6300,213
|
|
20241122,101700,199031060,6310,6310,6310,6300,177
|
|
20241122,101600,197915490,6310,6310,6310,6310,68
|
|
20241122,101500,197486410,6300,6300,6300,6300,139
|
|
20241122,101400,196610710,6300,6290,6300,6290,1064
|
|
20241122,101300,189909040,6300,6300,6300,6300,14
|
|
20241122,101200,189820840,6290,6300,6300,6290,186
|
|
20241122,101100,188649080,6300,6300,6300,6300,418
|
|
20241122,101000,186015680,6300,6300,6300,6300,18
|
|
20241122,100900,185902280,6300,6300,6300,6300,332
|
|
20241122,100800,183810680,6310,6310,6310,6310,102
|
|
20241122,100700,183167060,6300,6310,6310,6300,91
|
|
20241122,100600,182593740,6300,6310,6310,6300,171
|
|
20241122,100500,181516340,6310,6310,6310,6310,13
|
|
20241122,100400,181434310,6300,6300,6300,6300,158
|
|
20241122,100300,180438910,6300,6300,6310,6300,250
|
|
20241122,100200,178863900,6300,6310,6310,6300,15
|
|
20241122,100100,178769260,6300,6300,6300,6300,328
|
|
20241122,100000,176702860,6300,6310,6310,6300,153
|
|
20241122,095900,175738920,6300,6310,6310,6300,112
|
|
20241122,095800,175032730,6310,6300,6310,6300,135
|
|
20241122,095700,174182220,6300,6320,6320,6300,107
|
|
20241122,095600,173506980,6300,6300,6310,6300,547
|
|
20241122,095500,170056780,6290,6290,6290,6290,135
|
|
20241122,095400,169207630,6310,6300,6310,6290,1005
|
|
20241122,095300,162879650,6300,6310,6310,6300,163
|
|
20241122,095200,161851660,6300,6300,6300,6300,136
|
|
20241122,095100,160994860,6300,6300,6300,6300,50
|
|
20241122,095000,160679860,6310,6310,6310,6290,1578
|
|
20241122,094900,150730470,6310,6310,6310,6310,84
|
|
20241122,094800,150200430,6310,6320,6320,6310,471
|
|
20241122,094700,147224190,6320,6330,6330,6320,1792
|
|
20241122,094600,135897160,6320,6320,6320,6320,162
|
|
20241122,094500,134873320,6320,6320,6320,6320,443
|
|
20241122,094400,132073560,6320,6320,6330,6320,210
|
|
20241122,094300,130745610,6330,6330,6330,6330,20
|
|
20241122,094200,130619010,6320,6330,6330,6320,72
|
|
20241122,094100,130163740,6340,6340,6340,6330,180
|
|
20241122,094000,129023920,6340,6340,6350,6340,43
|
|
20241122,093900,128751280,6350,6340,6350,6340,136
|
|
20241122,093800,127889010,6340,6350,6350,6340,822
|
|
20241122,093700,122675330,6340,6350,6350,6340,356
|
|
20241122,093600,120416090,6350,6360,6360,6340,145
|
|
20241122,093500,119496170,6350,6350,6350,6340,223
|
|
20241122,093400,118080770,6350,6350,6360,6340,127
|
|
20241122,093300,117275140,6340,6340,6350,6340,240
|
|
20241122,093200,115752510,6350,6350,6350,6350,290
|
|
20241122,093100,113911010,6350,6360,6360,6350,263
|
|
20241122,093000,112240120,6350,6350,6360,6350,170
|
|
20241122,092900,111160590,6350,6360,6360,6350,99
|
|
20241122,092800,110531920,6360,6360,6360,6360,285
|
|
20241122,092700,108719320,6370,6370,6370,6360,167
|
|
20241122,092600,107655680,6360,6370,6370,6360,624
|
|
20241122,092500,103686880,6370,6360,6370,6360,175
|
|
20241122,092400,102573470,6360,6360,6360,6360,389
|
|
20241122,092300,100099430,6360,6370,6370,6360,203
|
|
20241122,092200,98807660,6380,6380,6390,6380,373
|
|
20241122,092100,96427720,6390,6390,6390,6390,51
|
|
20241122,092000,96101830,6390,6380,6390,6380,147
|
|
20241122,091900,95163480,6380,6380,6380,6380,47
|
|
20241122,091800,94863620,6400,6370,6400,6360,355
|
|
20241122,091700,92603720,6370,6370,6370,6370,40
|
|
20241122,091600,92348920,6400,6380,6400,6380,94
|
|
20241122,091500,91749180,6400,6400,6400,6380,1074
|
|
20241122,091400,84882370,6410,6410,6410,6400,224
|
|
20241122,091300,83448320,6410,6390,6410,6390,454
|
|
20241122,091200,80541100,6380,6380,6410,6380,1937
|
|
20241122,091100,68147230,6380,6330,6380,6330,1394
|
|
20241122,091000,59260490,6340,6340,6340,6340,129
|
|
20241122,090900,58442630,6340,6350,6360,6340,1363
|
|
20241122,090800,49786580,6380,6370,6380,6350,1053
|
|
20241122,090700,43079950,6350,6360,6360,6350,555
|
|
20241122,090600,39555570,6370,6360,6370,6350,501
|
|
20241122,090500,36367200,6360,6330,6360,6330,264
|
|
20241122,090400,34691370,6330,6340,6340,6330,1343
|
|
20241122,090300,26190040,6320,6320,6360,6320,1068
|
|
20241122,090200,19409560,6330,6320,6330,6320,265
|
|
20241122,090100,17733600,6280,6280,6280,6280,630
|
|
20241122,090000,13777200,6290,6300,6310,6280,2191
|