628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192500,1579144538,352,352,352,352,23512
|
|
20241108,192400,1579144538,352,352,352,352,0
|
|
20241108,192300,1579144538,352,352,352,352,0
|
|
20241108,192200,1579144538,352,352,352,352,0
|
|
20241108,192100,1579144538,352,352,352,352,0
|
|
20241108,192000,1579144538,352,352,352,352,0
|
|
20241108,191900,1579144538,352,352,352,352,0
|
|
20241108,191800,1579144538,352,352,352,352,0
|
|
20241108,191700,1579144538,352,352,352,352,0
|
|
20241108,191600,1579144538,352,352,352,352,0
|
|
20241108,191500,1579144538,352,352,352,352,0
|
|
20241108,191400,1579144538,352,352,352,352,0
|
|
20241108,191300,1579144538,352,352,352,352,0
|
|
20241108,191200,1579144538,352,352,352,352,0
|
|
20241108,191100,1579144538,352,352,352,352,0
|
|
20241108,191000,1579144538,352,352,352,352,0
|
|
20241108,190900,1579144538,352,352,352,352,0
|
|
20241108,190800,1579144538,352,352,352,352,0
|
|
20241108,190700,1579144538,352,352,352,352,0
|
|
20241108,190600,1579144538,352,352,352,352,0
|
|
20241108,190500,1579144538,352,352,352,352,0
|
|
20241108,190400,1579144538,352,352,352,352,0
|
|
20241108,190300,1579144538,352,352,352,352,0
|
|
20241108,190200,1579144538,352,352,352,352,0
|
|
20241108,190100,1579144538,352,352,352,352,0
|
|
20241108,190000,1579144538,352,352,352,352,0
|
|
20241108,185900,1579144538,352,352,352,352,0
|
|
20241108,185800,1579144538,352,352,352,352,0
|
|
20241108,185700,1579144538,352,352,352,352,0
|
|
20241108,185600,1579144538,352,352,352,352,0
|
|
20241108,185500,1579144538,352,352,352,352,23512
|
|
20241108,185400,1579144538,352,352,352,352,0
|
|
20241108,185300,1579144538,352,352,352,352,0
|
|
20241108,185200,1579144538,352,352,352,352,0
|
|
20241108,185100,1579144538,352,352,352,352,0
|
|
20241108,185000,1579144538,352,352,352,352,0
|
|
20241108,184900,1579144538,352,352,352,352,0
|
|
20241108,184800,1579144538,352,352,352,352,0
|
|
20241108,184700,1579144538,352,352,352,352,0
|
|
20241108,184600,1579144538,352,352,352,352,0
|
|
20241108,184500,1579144538,352,352,352,352,0
|
|
20241108,184400,1579144538,352,352,352,352,0
|
|
20241108,184300,1579144538,352,352,352,352,0
|
|
20241108,184200,1579144538,352,352,352,352,0
|
|
20241108,184100,1579144538,352,352,352,352,0
|
|
20241108,184000,1579144538,352,352,352,352,0
|
|
20241108,183900,1579144538,352,352,352,352,0
|
|
20241108,183800,1579144538,352,352,352,352,0
|
|
20241108,183700,1579144538,352,352,352,352,0
|
|
20241108,183600,1579144538,352,352,352,352,0
|
|
20241108,183500,1579144538,352,352,352,352,0
|
|
20241108,183400,1579144538,352,352,352,352,0
|
|
20241108,183300,1579144538,352,352,352,352,0
|
|
20241108,183200,1579144538,352,352,352,352,0
|
|
20241108,183100,1579144538,352,352,352,352,0
|
|
20241108,183000,1579144538,352,352,352,352,0
|
|
20241108,182900,1579144538,352,352,352,352,0
|
|
20241108,182800,1579144538,352,352,352,352,0
|
|
20241108,182700,1579144538,352,352,352,352,0
|
|
20241108,182600,1579144538,352,352,352,352,0
|
|
20241108,182500,1579144538,352,352,352,352,23512
|
|
20241108,182400,1579144538,352,352,352,352,0
|
|
20241108,182300,1579144538,352,352,352,352,0
|
|
20241108,182200,1579144538,352,352,352,352,0
|
|
20241108,182100,1579144538,352,352,352,352,0
|
|
20241108,182000,1579144538,352,352,352,352,0
|
|
20241108,181900,1579144538,352,352,352,352,0
|
|
20241108,181800,1579144538,352,352,352,352,0
|
|
20241108,181700,1579144538,352,352,352,352,0
|
|
20241108,181600,1579144538,352,352,352,352,0
|
|
20241108,181500,1579144538,352,352,352,352,0
|
|
20241108,181400,1579144538,352,352,352,352,0
|
|
20241108,181300,1579144538,352,352,352,352,0
|
|
20241108,181200,1579144538,352,352,352,352,0
|
|
20241108,181100,1579144538,352,352,352,352,0
|
|
20241108,181000,1579144538,352,352,352,352,0
|
|
20241108,180900,1579144538,352,352,352,352,0
|
|
20241108,180800,1579144538,352,352,352,352,0
|
|
20241108,180700,1579144538,352,352,352,352,0
|
|
20241108,180600,1579144538,352,352,352,352,0
|
|
20241108,180500,1579144538,352,352,352,352,0
|
|
20241108,180400,1579144538,352,352,352,352,0
|
|
20241108,180300,1579144538,352,352,352,352,0
|
|
20241108,180200,1579144538,352,352,352,352,0
|
|
20241108,180100,1579144538,352,352,352,352,0
|
|
20241108,180000,1579144538,352,352,352,352,0
|
|
20241108,175900,1579144538,352,352,352,352,0
|
|
20241108,175800,1579144538,352,352,352,352,0
|
|
20241108,175700,1579144538,352,352,352,352,0
|
|
20241108,175600,1579144538,352,352,352,352,0
|
|
20241108,175500,1579144538,352,352,352,352,23512
|
|
20241108,175400,1579144538,352,352,352,352,0
|
|
20241108,175300,1579144538,352,352,352,352,0
|
|
20241108,175200,1579144538,352,352,352,352,0
|
|
20241108,175100,1579144538,352,352,352,352,0
|
|
20241108,175000,1579144538,352,352,352,352,0
|
|
20241108,174900,1579144538,352,352,352,352,0
|
|
20241108,174800,1579144538,352,352,352,352,0
|
|
20241108,174700,1579144538,352,352,352,352,0
|
|
20241108,174600,1579144538,352,352,352,352,0
|
|
20241108,174500,1579144538,352,352,352,352,0
|
|
20241108,174400,1579144538,352,352,352,352,0
|
|
20241108,174300,1579144538,352,352,352,352,0
|
|
20241108,174200,1579144538,352,352,352,352,0
|
|
20241108,174100,1579144538,352,352,352,352,0
|
|
20241108,174000,1579144538,352,352,352,352,0
|
|
20241108,173900,1579144538,352,352,352,352,0
|
|
20241108,173800,1579144538,352,352,352,352,0
|
|
20241108,173700,1579144538,352,352,352,352,0
|
|
20241108,173600,1579144538,352,352,352,352,0
|
|
20241108,173500,1579144538,352,352,352,352,0
|
|
20241108,173400,1579144538,352,352,352,352,0
|
|
20241108,173300,1579144538,352,352,352,352,0
|
|
20241108,173200,1579144538,352,352,352,352,0
|
|
20241108,173100,1579144538,352,352,352,352,0
|
|
20241108,173000,1579144538,352,352,352,352,0
|
|
20241108,172900,1579144538,352,352,352,352,0
|
|
20241108,172800,1579144538,352,352,352,352,0
|
|
20241108,172700,1579144538,352,352,352,352,0
|
|
20241108,172600,1579144538,352,352,352,352,0
|
|
20241108,172500,1579144538,352,352,352,352,23512
|
|
20241108,172400,1579144538,352,352,352,352,0
|
|
20241108,172300,1579144538,352,352,352,352,0
|
|
20241108,172200,1579144538,352,352,352,352,0
|
|
20241108,172100,1579144538,352,352,352,352,0
|
|
20241108,172000,1579144538,352,352,352,352,0
|
|
20241108,171900,1579144538,352,352,352,352,0
|
|
20241108,171800,1579144538,352,352,352,352,0
|
|
20241108,171700,1579144538,352,352,352,352,0
|
|
20241108,171600,1579144538,352,352,352,352,0
|
|
20241108,171500,1579144538,352,352,352,352,0
|
|
20241108,171400,1579144538,352,352,352,352,0
|
|
20241108,171300,1579144538,352,352,352,352,0
|
|
20241108,171200,1579144538,352,352,352,352,0
|
|
20241108,171100,1579144538,352,352,352,352,0
|
|
20241108,171000,1579144538,352,352,352,352,0
|
|
20241108,170900,1579144538,352,352,352,352,0
|
|
20241108,170800,1579144538,352,352,352,352,0
|
|
20241108,170700,1579144538,352,352,352,352,0
|
|
20241108,170600,1579144538,352,352,352,352,0
|
|
20241108,170500,1579144538,352,352,352,352,0
|
|
20241108,170400,1579144538,352,352,352,352,0
|
|
20241108,170300,1579144538,352,352,352,352,0
|
|
20241108,170200,1579144538,352,352,352,352,0
|
|
20241108,170100,1579144538,352,352,352,352,0
|
|
20241108,170000,1579144538,352,352,352,352,0
|
|
20241108,165900,1579144538,352,352,352,352,0
|
|
20241108,165800,1579144538,352,352,352,352,0
|
|
20241108,165700,1579144538,352,352,352,352,0
|
|
20241108,165600,1579144538,352,352,352,352,0
|
|
20241108,165500,1579144538,352,352,352,352,23512
|
|
20241108,165400,1579144538,352,352,352,352,0
|
|
20241108,165300,1579144538,352,352,352,352,0
|
|
20241108,165200,1579144538,352,352,352,352,0
|
|
20241108,165100,1579144538,352,352,352,352,0
|
|
20241108,165000,1579144538,352,352,352,352,0
|
|
20241108,164900,1579144538,352,352,352,352,0
|
|
20241108,164800,1579144538,352,352,352,352,0
|
|
20241108,164700,1579144538,352,352,352,352,0
|
|
20241108,164600,1579144538,352,352,352,352,0
|
|
20241108,164500,1579144538,352,352,352,352,0
|
|
20241108,164400,1579144538,352,352,352,352,0
|
|
20241108,164300,1579144538,352,352,352,352,0
|
|
20241108,164200,1579144538,352,352,352,352,0
|
|
20241108,164100,1579144538,352,352,352,352,0
|
|
20241108,164000,1579144538,352,352,352,352,0
|
|
20241108,163900,1579144538,352,352,352,352,0
|
|
20241108,163800,1579144538,352,352,352,352,0
|
|
20241108,163700,1579144538,352,352,352,352,0
|
|
20241108,163600,1579144538,352,352,352,352,0
|
|
20241108,163500,1579144538,352,352,352,352,0
|
|
20241108,163400,1579144538,352,352,352,352,0
|
|
20241108,163300,1579144538,352,352,352,352,0
|
|
20241108,163200,1579144538,352,352,352,352,0
|
|
20241108,163100,1579144538,352,352,352,352,0
|
|
20241108,163000,1579144538,352,352,352,352,0
|
|
20241108,162900,1579144538,352,352,352,352,0
|
|
20241108,162800,1579144538,352,352,352,352,0
|
|
20241108,162700,1579144538,352,352,352,352,0
|
|
20241108,162600,1579144538,352,352,352,352,0
|
|
20241108,162500,1579144538,352,352,352,352,23512
|
|
20241108,162400,1579144538,352,352,352,352,0
|
|
20241108,162300,1579144538,352,352,352,352,0
|
|
20241108,162200,1579144538,352,352,352,352,0
|
|
20241108,162100,1579144538,352,352,352,352,0
|
|
20241108,162000,1579144538,352,352,352,352,0
|
|
20241108,161900,1579144538,352,352,352,352,0
|
|
20241108,161800,1579144538,352,352,352,352,0
|
|
20241108,161700,1579144538,352,352,352,352,0
|
|
20241108,161600,1579144538,352,352,352,352,0
|
|
20241108,161500,1579144538,352,352,352,352,0
|
|
20241108,161400,1579144538,352,352,352,352,0
|
|
20241108,161300,1579144538,352,352,352,352,0
|
|
20241108,161200,1579144538,352,352,352,352,0
|
|
20241108,161100,1579144538,352,352,352,352,0
|
|
20241108,161000,1579144538,352,352,352,352,0
|
|
20241108,160900,1579144538,352,352,352,352,0
|
|
20241108,160800,1579144538,352,352,352,352,0
|
|
20241108,160700,1579144538,352,352,352,352,0
|
|
20241108,160600,1579144538,352,352,352,352,0
|
|
20241108,160500,1579144538,352,352,352,352,0
|
|
20241108,160400,1579144538,352,352,352,352,0
|
|
20241108,160300,1579144538,352,352,352,352,0
|
|
20241108,160200,1579144538,352,352,352,352,0
|
|
20241108,160100,1579144538,352,352,352,352,0
|
|
20241108,160000,1579144538,352,352,352,352,0
|
|
20241108,155900,1579144538,352,352,352,352,0
|
|
20241108,155800,1579144538,352,352,352,352,0
|
|
20241108,155700,1579144538,352,352,352,352,0
|
|
20241108,155600,1579144538,352,352,352,352,0
|
|
20241108,155500,1579144538,352,352,352,352,23512
|
|
20241108,155400,1579144538,352,352,352,352,0
|
|
20241108,155300,1579144538,352,352,352,352,0
|
|
20241108,155200,1579144538,352,352,352,352,0
|
|
20241108,155100,1579144538,352,352,352,352,0
|
|
20241108,155000,1579144538,352,352,352,352,0
|
|
20241108,154900,1579144538,352,352,352,352,0
|
|
20241108,154800,1579144538,352,352,352,352,0
|
|
20241108,154700,1579144538,352,352,352,352,0
|
|
20241108,154600,1579144538,352,352,352,352,0
|
|
20241108,154500,1579144538,352,352,352,352,0
|
|
20241108,154400,1579144538,352,352,352,352,0
|
|
20241108,154300,1579144538,352,352,352,352,0
|
|
20241108,154200,1579144538,352,352,352,352,0
|
|
20241108,154100,1579144538,352,352,352,352,0
|
|
20241108,154000,1579144538,352,352,352,352,0
|
|
20241108,153900,1579144538,352,352,352,352,0
|
|
20241108,153800,1579144538,352,352,352,352,0
|
|
20241108,153700,1579144538,352,352,352,352,0
|
|
20241108,153600,1579144538,352,352,352,352,0
|
|
20241108,153500,1579144538,352,352,352,352,0
|
|
20241108,153400,1579144538,352,352,352,352,0
|
|
20241108,153300,1579144538,352,352,352,352,0
|
|
20241108,153200,1579144538,352,352,352,352,0
|
|
20241108,153100,1579144538,352,352,352,352,0
|
|
20241108,153000,1579144538,352,352,352,352,23512
|
|
20241108,152900,1570868314,352,352,352,352,0
|
|
20241108,152800,1570868314,352,352,352,352,0
|
|
20241108,152700,1570868314,352,352,352,352,0
|
|
20241108,152600,1570868314,352,352,352,352,0
|
|
20241108,152500,1570868314,352,352,352,352,0
|
|
20241108,152400,1570868314,352,352,352,352,0
|
|
20241108,152300,1570868314,352,352,352,352,0
|
|
20241108,152200,1570868314,352,352,352,352,0
|
|
20241108,152100,1570868314,352,352,352,352,0
|
|
20241108,152000,1570868314,352,352,352,352,0
|
|
20241108,151900,1570868314,352,348,352,348,963
|
|
20241108,151800,1570533144,348,349,349,348,2964
|
|
20241108,151700,1569500130,349,352,352,349,1637
|
|
20241108,151600,1568928577,349,352,352,349,10651
|
|
20241108,151500,1565208807,349,349,349,349,6
|
|
20241108,151400,1565206713,353,352,353,352,1243
|
|
20241108,151300,1564768926,352,352,352,352,238
|
|
20241108,151200,1564685150,352,352,352,352,58
|
|
20241108,151100,1564664734,349,349,349,349,64
|
|
20241108,151000,1564642398,352,351,352,351,956
|
|
20241108,150900,1564306637,352,351,352,351,1553
|
|
20241108,150800,1563761334,352,351,352,351,1838
|
|
20241108,150700,1563115973,352,351,352,349,3039
|
|
20241108,150600,1562049522,352,351,352,349,936
|
|
20241108,150500,1561720562,352,350,352,349,1477
|
|
20241108,150400,1561202613,350,350,350,350,226
|
|
20241108,150300,1561123513,355,355,355,355,0
|
|
20241108,150200,1561123513,355,355,356,355,2110
|
|
20241108,150100,1560373314,356,354,356,354,6930
|
|
20241108,150000,1557914540,354,348,354,348,2117
|
|
20241108,145900,1557169666,352,352,352,352,0
|
|
20241108,145800,1557169666,352,350,352,348,11280
|
|
20241108,145700,1553215234,353,351,353,351,336
|
|
20241108,145600,1553097012,351,349,351,349,1000
|
|
20241108,145500,1552747812,352,350,352,350,218
|
|
20241108,145400,1552671510,352,352,352,352,0
|
|
20241108,145300,1552671510,352,352,352,352,0
|
|
20241108,145200,1552671510,352,351,352,350,2619
|
|
20241108,145100,1551752322,351,350,351,350,320
|
|
20241108,145000,1551640311,352,352,352,352,7000
|
|
20241108,144900,1549176311,352,351,352,351,10211
|
|
20241108,144800,1545589039,351,351,351,351,200
|
|
20241108,144700,1545518839,351,350,351,348,15879
|
|
20241108,144600,1539962716,353,355,356,351,71332
|
|
20241108,144500,1514772999,356,357,358,354,34075
|
|
20241108,144400,1502675638,358,358,358,358,405
|
|
20241108,144300,1502530648,358,357,358,357,1992
|
|
20241108,144200,1501819452,357,357,357,357,3
|
|
20241108,144100,1501818381,357,357,357,357,21
|
|
20241108,144000,1501810884,358,358,358,358,11
|
|
20241108,143900,1501806946,358,358,358,358,1
|
|
20241108,143800,1501806588,356,358,358,356,1179
|
|
20241108,143700,1501384788,359,359,359,356,47579
|
|
20241108,143600,1484445140,356,357,360,356,4981
|
|
20241108,143500,1482669360,356,356,356,356,890
|
|
20241108,143400,1482352520,354,355,355,354,1501
|
|
20241108,143300,1481821160,354,354,354,354,571
|
|
20241108,143200,1481619026,354,354,354,354,300
|
|
20241108,143100,1481512826,354,354,354,354,9
|
|
20241108,143000,1481509640,355,355,355,355,975
|
|
20241108,142900,1481163515,356,356,356,356,30
|
|
20241108,142800,1481152835,354,352,354,352,8742
|
|
20241108,142700,1478058187,352,353,353,352,3520
|
|
20241108,142600,1476816732,353,354,354,353,5519
|
|
20241108,142500,1474863257,356,356,356,356,290
|
|
20241108,142400,1474760017,356,355,356,355,2107
|
|
20241108,142300,1474010025,353,353,353,352,58420
|
|
20241108,142200,1453437505,353,352,353,351,25097
|
|
20241108,142100,1444584188,353,353,353,353,1
|
|
20241108,142000,1444583835,350,354,354,350,16651
|
|
20241108,141900,1438703956,354,352,357,352,12135
|
|
20241108,141800,1434407829,352,351,352,349,2221
|
|
20241108,141700,1433627764,351,348,351,348,8830
|
|
20241108,141600,1430552005,350,350,350,349,1956
|
|
20241108,141500,1429867861,350,349,350,349,2442
|
|
20241108,141400,1429015601,350,350,350,350,79
|
|
20241108,141300,1428987951,350,349,350,349,2000
|
|
20241108,141200,1428289888,349,349,349,347,189
|
|
20241108,141100,1428224205,349,349,349,349,0
|
|
20241108,141000,1428224205,349,349,349,347,1011
|
|
20241108,140900,1427873384,347,349,349,347,701
|
|
20241108,140800,1427629939,349,348,349,348,815
|
|
20241108,140700,1427346318,347,348,348,347,2281
|
|
20241108,140600,1426552664,348,349,349,348,1360
|
|
20241108,140500,1426079277,349,349,349,349,0
|
|
20241108,140400,1426079277,349,349,349,349,2535
|
|
20241108,140300,1425194562,348,348,348,348,32
|
|
20241108,140200,1425183426,349,349,349,349,0
|
|
20241108,140100,1425183426,349,346,349,346,7
|
|
20241108,140000,1425180986,349,348,349,348,2
|
|
20241108,135900,1425180289,349,349,349,349,0
|
|
20241108,135800,1425180289,349,349,349,349,1
|
|
20241108,135700,1425179940,346,347,349,346,535
|
|
20241108,135600,1424994263,345,346,346,345,3374
|
|
20241108,135500,1423827150,348,348,348,348,1
|
|
20241108,135400,1423826802,348,349,349,345,11407
|
|
20241108,135300,1419890827,345,349,349,345,411
|
|
20241108,135200,1419749028,349,348,349,347,588
|
|
20241108,135100,1419544687,348,350,350,347,1008
|
|
20241108,135000,1419194584,351,351,351,351,0
|
|
20241108,134900,1419194584,351,351,351,351,7
|
|
20241108,134800,1419192127,351,348,351,348,3376
|
|
20241108,134700,1418016981,348,348,348,344,20659
|
|
20241108,134600,1410876929,350,350,350,350,8198
|
|
20241108,134500,1408007629,350,350,350,350,2
|
|
20241108,134400,1408006929,350,350,350,350,0
|
|
20241108,134300,1408006929,350,350,350,347,24
|
|
20241108,134200,1407998581,350,347,350,347,1756
|
|
20241108,134100,1407388080,350,350,350,350,0
|
|
20241108,134000,1407388080,350,351,351,349,13
|
|
20241108,133900,1407383530,351,351,351,351,217
|
|
20241108,133800,1407307363,351,349,351,349,2466
|
|
20241108,133700,1406446725,351,350,351,350,347
|
|
20241108,133600,1406325273,351,350,351,350,742
|
|
20241108,133500,1406065570,347,348,350,347,5813
|
|
20241108,133400,1404047828,351,350,351,348,6128
|
|
20241108,133300,1401909209,351,351,351,351,0
|
|
20241108,133200,1401909209,351,351,351,351,0
|
|
20241108,133100,1401909209,351,351,351,349,1104
|
|
20241108,133000,1401522905,349,350,351,349,2174
|
|
20241108,132900,1400762402,351,351,351,351,2
|
|
20241108,132800,1400761700,351,350,351,349,2573
|
|
20241108,132700,1399862148,351,350,351,350,907
|
|
20241108,132600,1399544696,350,352,353,350,9307
|
|
20241108,132500,1396287140,353,353,353,353,0
|
|
20241108,132400,1396287140,353,351,353,350,6394
|
|
20241108,132300,1394048584,353,353,353,349,4027
|
|
20241108,132200,1392640410,350,353,353,350,5304
|
|
20241108,132100,1390783998,351,353,353,351,2883
|
|
20241108,132000,1389772063,353,352,354,350,8483
|
|
20241108,131900,1386793474,350,353,353,350,2994
|
|
20241108,131800,1385743792,353,353,353,351,557
|
|
20241108,131700,1385547861,350,355,355,350,43068
|
|
20241108,131600,1370425111,355,351,355,351,7810
|
|
20241108,131500,1367661030,351,352,354,351,10694
|
|
20241108,131400,1363896092,350,352,354,350,10792
|
|
20241108,131300,1360100979,354,351,355,351,35129
|
|
20241108,131200,1347685113,351,359,359,351,56081
|
|
20241108,131100,1327801420,360,359,360,359,501
|
|
20241108,131000,1327621560,361,361,361,361,1
|
|
20241108,130900,1327621199,363,363,363,359,8640
|
|
20241108,130800,1324515519,364,364,364,360,3288
|
|
20241108,130700,1323322382,364,364,364,364,1
|
|
20241108,130600,1323322018,364,366,366,360,12799
|
|
20241108,130500,1318708845,361,363,366,361,8656
|
|
20241108,130400,1315569631,366,365,366,365,1593
|
|
20241108,130300,1314987593,366,368,370,366,1446
|
|
20241108,130200,1314455456,369,367,369,367,2925
|
|
20241108,130100,1313381931,367,367,368,367,2002
|
|
20241108,130000,1312645203,368,363,368,363,9566
|
|
20241108,125900,1309164276,365,363,365,363,394
|
|
20241108,125800,1309021211,363,363,363,362,5266
|
|
20241108,125700,1307111567,361,361,361,360,36117
|
|
20241108,125600,1294076109,361,360,361,360,3545
|
|
20241108,125500,1292799864,360,364,365,360,1605
|
|
20241108,125400,1292215596,364,365,365,364,282
|
|
20241108,125300,1292112937,365,364,365,364,5654
|
|
20241108,125200,1290054858,364,365,365,364,32216
|
|
20241108,125100,1278328129,365,364,365,364,1357
|
|
20241108,125000,1277834171,365,365,365,364,1817
|
|
20241108,124900,1277172583,367,367,367,367,0
|
|
20241108,124800,1277172583,367,365,367,365,2044
|
|
20241108,124700,1276426483,365,364,366,364,16592
|
|
20241108,124600,1270375475,364,362,365,360,32616
|
|
20241108,124500,1258568002,361,361,362,360,61449
|
|
20241108,124400,1236436558,362,366,368,360,100236
|
|
20241108,124300,1199923403,367,369,370,367,40026
|
|
20241108,124200,1185178974,370,371,371,369,3142
|
|
20241108,124100,1184018853,372,370,372,370,662
|
|
20241108,124000,1183773883,372,372,373,370,42475
|
|
20241108,123900,1168052752,373,373,374,372,3893
|
|
20241108,123800,1166602865,374,372,374,371,6437
|
|
20241108,123700,1164202059,373,373,374,372,3002
|
|
20241108,123600,1163085003,374,373,374,371,3762
|
|
20241108,123500,1161685498,371,371,371,371,985
|
|
20241108,123400,1161320063,374,373,376,372,4213
|
|
20241108,123300,1159743395,375,374,376,372,2798
|
|
20241108,123200,1158695791,375,378,380,373,19500
|
|
20241108,123100,1151393782,379,373,380,373,18879
|
|
20241108,123000,1144331971,373,372,373,372,3510
|
|
20241108,122900,1143022742,373,369,373,369,48368
|
|
20241108,122800,1125083406,370,370,370,369,14933
|
|
20241108,122700,1119558872,370,370,370,370,10
|
|
20241108,122600,1119555172,370,371,371,368,44055
|
|
20241108,122500,1103340166,370,372,373,369,19095
|
|
20241108,122400,1096289419,373,373,373,373,8875
|
|
20241108,122300,1092979044,373,371,373,371,5671
|
|
20241108,122200,1090872243,373,371,373,370,18498
|
|
20241108,122100,1084014599,372,372,374,371,10064
|
|
20241108,122000,1080275747,374,376,376,369,42082
|
|
20241108,121900,1064663014,376,376,376,373,8191
|
|
20241108,121800,1061591607,377,380,380,374,46973
|
|
20241108,121700,1044014765,380,379,380,377,5874
|
|
20241108,121600,1041791576,379,380,380,377,7459
|
|
20241108,121500,1038957834,380,378,380,374,17275
|
|
20241108,121400,1032424900,378,375,379,372,66305
|
|
20241108,121300,1007624118,375,374,376,373,8553
|
|
20241108,121200,1004422624,376,378,379,373,44242
|
|
20241108,121100,987795515,377,378,378,375,8305
|
|
20241108,121000,984662436,378,382,382,375,53683
|
|
20241108,120900,964400807,380,385,385,378,47208
|
|
20241108,120800,946340374,386,371,386,371,209443
|
|
20241108,120700,867367060,370,371,372,370,6572
|
|
20241108,120600,864929231,370,373,373,368,6151
|
|
20241108,120500,862642790,373,370,373,366,22571
|
|
20241108,120400,854254980,370,369,370,365,21494
|
|
20241108,120300,846390379,369,366,369,365,3307
|
|
20241108,120200,845182613,366,370,370,366,765
|
|
20241108,120100,844901812,370,372,372,366,10067
|
|
20241108,120000,841188613,372,367,372,367,28002
|
|
20241108,115900,830821819,367,365,368,365,6634
|
|
20241108,115800,828399558,365,369,370,365,3590
|
|
20241108,115700,827077233,369,370,370,365,947
|
|
20241108,115600,826730826,371,372,373,364,16587
|
|
20241108,115500,820597627,372,366,374,363,54537
|
|
20241108,115400,800458941,366,357,367,357,48622
|
|
20241108,115300,782850789,361,355,361,354,9506
|
|
20241108,115200,779442740,358,355,358,355,9049
|
|
20241108,115100,776230342,355,355,358,355,2302
|
|
20241108,115000,775409536,358,356,359,352,55541
|
|
20241108,114900,755739606,357,369,369,357,17245
|
|
20241108,114800,749487591,369,368,370,368,53256
|
|
20241108,114700,729832654,369,365,369,363,25952
|
|
20241108,114600,720327923,369,369,380,365,223823
|
|
20241108,114500,636876143,369,364,369,363,86925
|
|
20241108,114400,605066852,368,357,368,357,81821
|
|
20241108,114300,575534297,359,358,359,358,215
|
|
20241108,114200,575457162,359,356,359,356,5818
|
|
20241108,114100,573372798,359,356,359,355,24934
|
|
20241108,114000,564489395,355,355,355,355,1776
|
|
20241108,113900,563858915,353,354,356,353,2824
|
|
20241108,113800,562858966,353,352,353,352,675
|
|
20241108,113700,562621206,352,352,352,352,4849
|
|
20241108,113600,560914358,355,355,356,353,15402
|
|
20241108,113500,555473519,352,352,359,352,162
|
|
20241108,113400,555415384,359,350,359,350,22006
|
|
20241108,113300,547608400,350,353,355,350,23605
|
|
20241108,113200,539239642,354,353,354,348,12623
|
|
20241108,113100,534781883,352,349,352,349,25147
|
|
20241108,113000,525979921,350,350,350,350,1
|
|
20241108,112900,525979571,349,349,349,349,1797
|
|
20241108,112800,525352418,350,350,350,350,0
|
|
20241108,112700,525352418,350,349,351,346,3298
|
|
20241108,112600,524201096,348,347,348,347,25001
|
|
20241108,112500,515503758,344,344,344,344,180
|
|
20241108,112400,515441838,344,349,349,344,4158
|
|
20241108,112300,514001582,349,347,349,347,8821
|
|
20241108,112200,510940508,347,348,348,347,393
|
|
20241108,112100,510803765,348,348,348,348,1158
|
|
20241108,112000,510400781,347,346,347,345,4324
|
|
20241108,111900,508904074,346,344,346,343,11403
|
|
20241108,111800,504979987,345,344,345,344,2520
|
|
20241108,111700,504112095,345,344,345,344,6000
|
|
20241108,111600,502042396,345,345,345,345,0
|
|
20241108,111500,502042396,345,345,345,345,0
|
|
20241108,111400,502042396,345,345,345,345,0
|
|
20241108,111300,502042396,345,343,345,343,1012
|
|
20241108,111200,501695260,345,344,345,344,101
|
|
20241108,111100,501660515,343,345,345,343,231
|
|
20241108,111000,501580940,345,345,345,345,0
|
|
20241108,110900,501580940,345,345,345,345,9
|
|
20241108,110800,501577835,342,343,343,342,969
|
|
20241108,110700,501246429,345,344,345,344,1266
|
|
20241108,110600,500810924,343,343,343,343,0
|
|
20241108,110500,500810924,343,343,343,343,7
|
|
20241108,110400,500808523,343,343,343,343,0
|
|
20241108,110300,500808523,343,345,345,343,1886
|
|
20241108,110200,500161623,345,345,345,345,0
|
|
20241108,110100,500161623,345,345,345,345,500
|
|
20241108,110000,499989123,345,344,345,344,8428
|
|
20241108,105900,497085363,344,344,344,344,4087
|
|
20241108,105800,495679435,342,342,345,342,11212
|
|
20241108,105700,491813756,345,341,345,341,6729
|
|
20241108,105600,489508849,341,343,343,341,210
|
|
20241108,105500,489437237,343,341,343,341,580
|
|
20241108,105400,489238920,341,340,341,338,4107
|
|
20241108,105300,487845194,342,342,342,342,593
|
|
20241108,105200,487642388,343,342,343,342,14473
|
|
20241108,105100,482692569,342,342,342,342,890
|
|
20241108,105000,482388189,343,343,343,342,479
|
|
20241108,104900,482224347,342,341,342,339,23472
|
|
20241108,104800,474230646,341,342,342,341,17
|
|
20241108,104700,474224839,342,342,342,342,1888
|
|
20241108,104600,473579143,342,345,345,342,305
|
|
20241108,104500,473473921,345,345,345,345,657
|
|
20241108,104400,473247256,345,342,345,342,2547
|
|
20241108,104300,472375759,345,345,345,345,330
|
|
20241108,104200,472261909,345,342,345,342,2228
|
|
20241108,104100,471499930,342,342,343,342,5815
|
|
20241108,104000,469510076,342,343,343,342,2856
|
|
20241108,103900,468530705,342,341,342,341,2715
|
|
20241108,103800,467604757,342,342,343,341,3607
|
|
20241108,103700,466371957,343,344,344,343,11330
|
|
20241108,103600,462485124,343,344,346,343,20872
|
|
20241108,103500,455325021,347,348,349,344,52952
|
|
20241108,103400,437052880,349,348,349,348,1727
|
|
20241108,103300,436451854,348,347,348,345,3138
|
|
20241108,103200,435363962,347,346,347,346,2010
|
|
20241108,103100,434668492,348,346,348,345,20935
|
|
20241108,103000,427441152,349,347,349,346,3562
|
|
20241108,102900,426208641,350,349,350,345,3012
|
|
20241108,102800,425157334,346,348,351,346,8171
|
|
20241108,102700,422318254,350,349,350,347,3270
|
|
20241108,102600,421183476,351,349,352,347,15811
|
|
20241108,102500,415682822,353,351,353,348,20791
|
|
20241108,102400,408417242,352,353,357,351,3297
|
|
20241108,102300,407255008,352,355,359,352,56846
|
|
20241108,102200,386960636,355,351,355,349,17133
|
|
20241108,102100,380917941,346,347,351,346,7266
|
|
20241108,102000,378385343,348,348,349,345,24117
|
|
20241108,101900,370056217,349,349,349,345,6648
|
|
20241108,101800,367749789,348,349,350,345,15582
|
|
20241108,101700,362353108,351,350,353,345,38692
|
|
20241108,101600,348896923,353,350,354,350,1410
|
|
20241108,101500,348402600,354,354,354,350,1371
|
|
20241108,101400,347917836,354,353,354,349,10673
|
|
20241108,101300,344162917,354,358,358,353,24111
|
|
20241108,101200,335625835,358,353,360,353,40672
|
|
20241108,101100,321148721,351,353,354,350,22208
|
|
20241108,101000,313366895,353,351,354,349,31579
|
|
20241108,100900,302264565,352,353,355,346,92803
|
|
20241108,100800,269805195,353,364,373,353,139267
|
|
20241108,100700,219253767,364,354,364,346,96372
|
|
20241108,100600,185206954,355,355,355,355,0
|
|
20241108,100500,185206954,355,344,355,344,54311
|
|
20241108,100400,166250170,346,342,346,342,24873
|
|
20241108,100300,157700380,341,342,342,341,601
|
|
20241108,100200,157495338,342,342,343,342,549
|
|
20241108,100100,157307328,342,340,343,339,5135
|
|
20241108,100000,155561213,343,341,343,340,4260
|
|
20241108,095900,154108653,344,342,344,340,21633
|
|
20241108,095800,146750107,344,342,344,342,6248
|
|
20241108,095700,144613225,345,344,346,340,32580
|
|
20241108,095600,133504041,344,344,346,339,28013
|
|
20241108,095500,123928382,345,341,345,340,55998
|
|
20241108,095400,104780675,340,340,340,340,36171
|
|
20241108,095300,92482535,340,339,342,339,3409
|
|
20241108,095200,91320911,336,336,336,336,1000
|
|
20241108,095100,90984911,336,336,336,336,0
|
|
20241108,095000,90984911,336,338,338,336,10954
|
|
20241108,094900,87302749,339,342,342,339,5238
|
|
20241108,094800,85521027,341,341,342,340,2811
|
|
20241108,094700,84563496,341,336,342,336,30891
|
|
20241108,094600,74091319,336,333,336,333,11876
|
|
20241108,094500,70111692,335,331,335,331,16694
|
|
20241108,094400,64541958,332,332,332,332,5
|
|
20241108,094300,64540298,331,331,331,331,3242
|
|
20241108,094200,63467196,331,331,331,331,4
|
|
20241108,094100,63465872,331,332,332,331,8
|
|
20241108,094000,63463220,332,332,332,332,7
|
|
20241108,093900,63460896,332,330,332,330,10364
|
|
20241108,093800,60036774,330,328,330,328,2292
|
|
20241108,093700,59281925,327,327,327,327,363
|
|
20241108,093600,59163224,325,325,325,325,5261
|
|
20241108,093500,57453399,325,325,325,325,0
|
|
20241108,093400,57453399,325,327,327,325,840
|
|
20241108,093300,57178721,327,327,327,327,0
|
|
20241108,093200,57178721,327,327,327,327,0
|
|
20241108,093100,57178721,327,327,327,327,0
|
|
20241108,093000,57178721,327,327,327,327,210
|
|
20241108,092900,57110051,323,324,324,323,1361
|
|
20241108,092800,56669448,324,324,324,324,0
|
|
20241108,092700,56669448,324,328,328,324,201
|
|
20241108,092600,56604247,325,325,325,325,2311
|
|
20241108,092500,55853172,325,327,327,325,35052
|
|
20241108,092400,44457636,328,328,328,328,1000
|
|
20241108,092300,44129636,327,327,327,326,1771
|
|
20241108,092200,43551541,327,326,327,326,797
|
|
20241108,092100,43291718,324,324,324,324,27462
|
|
20241108,092000,34394030,326,326,326,326,0
|
|
20241108,091900,34394030,326,326,326,326,144
|
|
20241108,091800,34347086,326,326,326,326,0
|
|
20241108,091700,34347086,326,323,326,323,14580
|
|
20241108,091600,29604117,324,324,324,324,0
|
|
20241108,091500,29604117,324,320,324,320,6481
|
|
20241108,091400,27505794,320,320,320,320,2550
|
|
20241108,091300,26689794,320,321,321,320,3060
|
|
20241108,091200,25707946,321,321,321,321,4982
|
|
20241108,091100,24108724,324,321,324,321,756
|
|
20241108,091000,23866031,322,324,324,321,20025
|
|
20241108,090900,17436943,324,323,324,322,62
|
|
20241108,090800,17416966,324,321,324,321,13
|
|
20241108,090700,17412781,321,321,324,321,106
|
|
20241108,090600,17378476,321,323,324,321,6987
|
|
20241108,090500,15123183,323,323,326,323,2709
|
|
20241108,090400,14248172,326,326,326,323,5807
|
|
20241108,090300,12372174,324,325,326,323,2167
|
|
20241108,090200,11670982,323,326,326,323,247
|
|
20241108,090100,11591198,329,325,331,323,7996
|
|
20241108,090000,8971332,325,323,325,323,24765
|