577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183400,2814111105,540,540,540,540,121796
|
|
20241105,183300,2814111105,540,540,540,540,0
|
|
20241105,183200,2814111105,540,540,540,540,0
|
|
20241105,183100,2814111105,540,540,540,540,0
|
|
20241105,183000,2814111105,540,540,540,540,0
|
|
20241105,182900,2814111105,540,540,540,540,0
|
|
20241105,182800,2814111105,540,540,540,540,0
|
|
20241105,182700,2814111105,540,540,540,540,0
|
|
20241105,182600,2814111105,540,540,540,540,0
|
|
20241105,182500,2814111105,540,540,540,540,0
|
|
20241105,182400,2814111105,540,540,540,540,0
|
|
20241105,182300,2814111105,540,540,540,540,0
|
|
20241105,182200,2814111105,540,540,540,540,0
|
|
20241105,182100,2814111105,540,540,540,540,0
|
|
20241105,182000,2814111105,540,540,540,540,0
|
|
20241105,181900,2814111105,540,540,540,540,0
|
|
20241105,181800,2814111105,540,540,540,540,0
|
|
20241105,181700,2814111105,540,540,540,540,0
|
|
20241105,181600,2814111105,540,540,540,540,0
|
|
20241105,181500,2814111105,540,540,540,540,0
|
|
20241105,181400,2814111105,540,540,540,540,0
|
|
20241105,181300,2814111105,540,540,540,540,0
|
|
20241105,181200,2814111105,540,540,540,540,0
|
|
20241105,181100,2814111105,540,540,540,540,0
|
|
20241105,181000,2814111105,540,540,540,540,0
|
|
20241105,180900,2814111105,540,540,540,540,0
|
|
20241105,180800,2814111105,540,540,540,540,0
|
|
20241105,180700,2814111105,540,540,540,540,0
|
|
20241105,180600,2814111105,540,540,540,540,0
|
|
20241105,180500,2814111105,540,540,540,540,0
|
|
20241105,180400,2814111105,540,540,540,540,121796
|
|
20241105,180300,2814111105,540,540,540,540,0
|
|
20241105,180200,2814111105,540,540,540,540,0
|
|
20241105,180100,2814111105,540,540,540,540,0
|
|
20241105,180000,2814111105,540,540,540,540,0
|
|
20241105,175900,2814111105,540,540,540,540,0
|
|
20241105,175800,2814111105,540,540,540,540,0
|
|
20241105,175700,2814111105,540,540,540,540,0
|
|
20241105,175600,2814111105,540,540,540,540,0
|
|
20241105,175500,2814111105,540,540,540,540,0
|
|
20241105,175400,2814111105,540,540,540,540,0
|
|
20241105,175300,2814111105,540,540,540,540,0
|
|
20241105,175200,2814111105,540,540,540,540,0
|
|
20241105,175100,2814111105,540,540,540,540,0
|
|
20241105,175000,2814111105,540,540,540,540,0
|
|
20241105,174900,2814111105,540,540,540,540,0
|
|
20241105,174800,2814111105,540,540,540,540,0
|
|
20241105,174700,2814111105,540,540,540,540,0
|
|
20241105,174600,2814111105,540,540,540,540,0
|
|
20241105,174500,2814111105,540,540,540,540,0
|
|
20241105,174400,2814111105,540,540,540,540,0
|
|
20241105,174300,2814111105,540,540,540,540,0
|
|
20241105,174200,2814111105,540,540,540,540,0
|
|
20241105,174100,2814111105,540,540,540,540,0
|
|
20241105,174000,2814111105,540,540,540,540,0
|
|
20241105,173900,2814111105,540,540,540,540,0
|
|
20241105,173800,2814111105,540,540,540,540,0
|
|
20241105,173700,2814111105,540,540,540,540,0
|
|
20241105,173600,2814111105,540,540,540,540,0
|
|
20241105,173500,2814111105,540,540,540,540,0
|
|
20241105,173400,2814111105,540,540,540,540,121796
|
|
20241105,173300,2814111105,540,540,540,540,0
|
|
20241105,173200,2814111105,540,540,540,540,0
|
|
20241105,173100,2814111105,540,540,540,540,0
|
|
20241105,173000,2814111105,540,540,540,540,0
|
|
20241105,172900,2814111105,540,540,540,540,0
|
|
20241105,172800,2814111105,540,540,540,540,0
|
|
20241105,172700,2814111105,540,540,540,540,0
|
|
20241105,172600,2814111105,540,540,540,540,0
|
|
20241105,172500,2814111105,540,540,540,540,0
|
|
20241105,172400,2814111105,540,540,540,540,0
|
|
20241105,172300,2814111105,540,540,540,540,0
|
|
20241105,172200,2814111105,540,540,540,540,0
|
|
20241105,172100,2814111105,540,540,540,540,0
|
|
20241105,172000,2814111105,540,540,540,540,0
|
|
20241105,171900,2814111105,540,540,540,540,0
|
|
20241105,171800,2814111105,540,540,540,540,0
|
|
20241105,171700,2814111105,540,540,540,540,0
|
|
20241105,171600,2814111105,540,540,540,540,0
|
|
20241105,171500,2814111105,540,540,540,540,0
|
|
20241105,171400,2814111105,540,540,540,540,0
|
|
20241105,171300,2814111105,540,540,540,540,0
|
|
20241105,171200,2814111105,540,540,540,540,0
|
|
20241105,171100,2814111105,540,540,540,540,0
|
|
20241105,171000,2814111105,540,540,540,540,0
|
|
20241105,170900,2814111105,540,540,540,540,0
|
|
20241105,170800,2814111105,540,540,540,540,0
|
|
20241105,170700,2814111105,540,540,540,540,0
|
|
20241105,170600,2814111105,540,540,540,540,0
|
|
20241105,170500,2814111105,540,540,540,540,0
|
|
20241105,170400,2814111105,540,540,540,540,121796
|
|
20241105,170300,2814111105,540,540,540,540,0
|
|
20241105,170200,2814111105,540,540,540,540,0
|
|
20241105,170100,2814111105,540,540,540,540,0
|
|
20241105,170000,2814111105,540,540,540,540,0
|
|
20241105,165900,2814111105,540,540,540,540,0
|
|
20241105,165800,2814111105,540,540,540,540,0
|
|
20241105,165700,2814111105,540,540,540,540,0
|
|
20241105,165600,2814111105,540,540,540,540,0
|
|
20241105,165500,2814111105,540,540,540,540,0
|
|
20241105,165400,2814111105,540,540,540,540,0
|
|
20241105,165300,2814111105,540,540,540,540,0
|
|
20241105,165200,2814111105,540,540,540,540,0
|
|
20241105,165100,2814111105,540,540,540,540,0
|
|
20241105,165000,2814111105,540,540,540,540,0
|
|
20241105,164900,2814111105,540,540,540,540,0
|
|
20241105,164800,2814111105,540,540,540,540,0
|
|
20241105,164700,2814111105,540,540,540,540,0
|
|
20241105,164600,2814111105,540,540,540,540,0
|
|
20241105,164500,2814111105,540,540,540,540,0
|
|
20241105,164400,2814111105,540,540,540,540,0
|
|
20241105,164300,2814111105,540,540,540,540,0
|
|
20241105,164200,2814111105,540,540,540,540,0
|
|
20241105,164100,2814111105,540,540,540,540,0
|
|
20241105,164000,2814111105,540,540,540,540,0
|
|
20241105,163900,2814111105,540,540,540,540,0
|
|
20241105,163800,2814111105,540,540,540,540,0
|
|
20241105,163700,2814111105,540,540,540,540,0
|
|
20241105,163600,2814111105,540,540,540,540,0
|
|
20241105,163500,2814111105,540,540,540,540,0
|
|
20241105,163400,2814111105,540,540,540,540,121796
|
|
20241105,163300,2814111105,540,540,540,540,0
|
|
20241105,163200,2814111105,540,540,540,540,0
|
|
20241105,163100,2814111105,540,540,540,540,0
|
|
20241105,163000,2814111105,540,540,540,540,0
|
|
20241105,162900,2814111105,540,540,540,540,0
|
|
20241105,162800,2814111105,540,540,540,540,0
|
|
20241105,162700,2814111105,540,540,540,540,0
|
|
20241105,162600,2814111105,540,540,540,540,0
|
|
20241105,162500,2814111105,540,540,540,540,0
|
|
20241105,162400,2814111105,540,540,540,540,0
|
|
20241105,162300,2814111105,540,540,540,540,0
|
|
20241105,162200,2814111105,540,540,540,540,0
|
|
20241105,162100,2814111105,540,540,540,540,0
|
|
20241105,162000,2814111105,540,540,540,540,0
|
|
20241105,161900,2814111105,540,540,540,540,0
|
|
20241105,161800,2814111105,540,540,540,540,0
|
|
20241105,161700,2814111105,540,540,540,540,0
|
|
20241105,161600,2814111105,540,540,540,540,0
|
|
20241105,161500,2814111105,540,540,540,540,0
|
|
20241105,161400,2814111105,540,540,540,540,0
|
|
20241105,161300,2814111105,540,540,540,540,0
|
|
20241105,161200,2814111105,540,540,540,540,0
|
|
20241105,161100,2814111105,540,540,540,540,0
|
|
20241105,161000,2814111105,540,540,540,540,0
|
|
20241105,160900,2814111105,540,540,540,540,0
|
|
20241105,160800,2814111105,540,540,540,540,0
|
|
20241105,160700,2814111105,540,540,540,540,0
|
|
20241105,160600,2814111105,540,540,540,540,0
|
|
20241105,160500,2814111105,540,540,540,540,0
|
|
20241105,160400,2814111105,540,540,540,540,121796
|
|
20241105,160300,2814111105,540,540,540,540,0
|
|
20241105,160200,2814111105,540,540,540,540,0
|
|
20241105,160100,2814111105,540,540,540,540,0
|
|
20241105,160000,2814111105,540,540,540,540,0
|
|
20241105,155900,2814111105,540,540,540,540,0
|
|
20241105,155800,2814111105,540,540,540,540,0
|
|
20241105,155700,2814111105,540,540,540,540,0
|
|
20241105,155600,2814111105,540,540,540,540,0
|
|
20241105,155500,2814111105,540,540,540,540,0
|
|
20241105,155400,2814111105,540,540,540,540,0
|
|
20241105,155300,2814111105,540,540,540,540,0
|
|
20241105,155200,2814111105,540,540,540,540,0
|
|
20241105,155100,2814111105,540,540,540,540,0
|
|
20241105,155000,2814111105,540,540,540,540,0
|
|
20241105,154900,2814111105,540,540,540,540,0
|
|
20241105,154800,2814111105,540,540,540,540,0
|
|
20241105,154700,2814111105,540,540,540,540,0
|
|
20241105,154600,2814111105,540,540,540,540,0
|
|
20241105,154500,2814111105,540,540,540,540,0
|
|
20241105,154400,2814111105,540,540,540,540,0
|
|
20241105,154300,2814111105,540,540,540,540,0
|
|
20241105,154200,2814111105,540,540,540,540,0
|
|
20241105,154100,2814111105,540,540,540,540,0
|
|
20241105,154000,2814111105,540,540,540,540,0
|
|
20241105,153900,2814111105,540,540,540,540,0
|
|
20241105,153800,2814111105,540,540,540,540,0
|
|
20241105,153700,2814111105,540,540,540,540,0
|
|
20241105,153600,2814111105,540,540,540,540,0
|
|
20241105,153500,2814111105,540,540,540,540,0
|
|
20241105,153400,2814111105,540,540,540,540,121796
|
|
20241105,153300,2814111105,540,540,540,540,0
|
|
20241105,153200,2814111105,540,540,540,540,0
|
|
20241105,153100,2814111105,540,540,540,540,0
|
|
20241105,153000,2814111105,540,540,540,540,121796
|
|
20241105,152900,2748341265,540,540,540,540,0
|
|
20241105,152800,2748341265,540,540,540,540,0
|
|
20241105,152700,2748341265,540,540,540,540,0
|
|
20241105,152600,2748341265,540,540,540,540,0
|
|
20241105,152500,2748341265,540,540,540,540,0
|
|
20241105,152400,2748341265,540,540,540,540,0
|
|
20241105,152300,2748341265,540,540,540,540,0
|
|
20241105,152200,2748341265,540,540,540,540,0
|
|
20241105,152100,2748341265,540,540,540,540,0
|
|
20241105,152000,2748341265,540,540,540,540,0
|
|
20241105,151900,2748341265,540,540,541,540,46699
|
|
20241105,151800,2723084785,540,540,541,540,22561
|
|
20241105,151700,2710901744,540,539,540,539,25834
|
|
20241105,151600,2696952405,539,539,540,538,5723
|
|
20241105,151500,2693867716,539,539,540,538,13265
|
|
20241105,151400,2686717681,539,539,540,539,13573
|
|
20241105,151300,2679400558,539,538,539,538,28428
|
|
20241105,151200,2664084206,538,538,539,538,8250
|
|
20241105,151100,2659645701,538,537,538,537,16295
|
|
20241105,151000,2650895157,537,538,538,537,7551
|
|
20241105,150900,2646840169,538,538,539,538,16958
|
|
20241105,150800,2637716399,538,537,538,537,17429
|
|
20241105,150700,2628345179,537,538,538,537,5781
|
|
20241105,150600,2625237601,538,539,539,538,35069
|
|
20241105,150500,2606356877,539,539,539,538,3662
|
|
20241105,150400,2604383061,539,538,539,537,13177
|
|
20241105,150300,2597293476,537,537,537,536,4670
|
|
20241105,150200,2594785687,537,537,537,537,18656
|
|
20241105,150100,2584767415,537,536,537,536,8267
|
|
20241105,150000,2580330091,536,537,537,536,9327
|
|
20241105,145900,2575321493,537,537,539,537,15463
|
|
20241105,145800,2567016816,539,536,539,536,17791
|
|
20241105,145700,2557459832,538,539,539,536,20725
|
|
20241105,145600,2546303549,539,538,539,535,47737
|
|
20241105,145500,2520678677,539,538,539,537,2862
|
|
20241105,145400,2519138144,537,539,539,536,28115
|
|
20241105,145300,2504027115,539,539,540,539,10531
|
|
20241105,145200,2498348292,538,539,539,537,4423
|
|
20241105,145100,2495970152,538,538,541,538,11228
|
|
20241105,145000,2489921830,538,540,541,537,20833
|
|
20241105,144900,2478696566,540,541,542,538,38821
|
|
20241105,144800,2457738054,541,540,542,538,13276
|
|
20241105,144700,2450556363,540,539,541,537,17387
|
|
20241105,144600,2441168798,541,539,542,539,43327
|
|
20241105,144500,2417742178,539,542,542,537,10351
|
|
20241105,144400,2412168531,542,537,543,535,134048
|
|
20241105,144300,2339745710,535,536,537,535,4277
|
|
20241105,144200,2337449063,537,534,537,534,3074
|
|
20241105,144100,2335806998,534,538,538,534,17263
|
|
20241105,144000,2326544624,538,540,540,534,27513
|
|
20241105,143900,2311767346,540,538,540,538,36547
|
|
20241105,143800,2292067227,537,538,539,537,8061
|
|
20241105,143700,2287729506,538,536,538,536,11204
|
|
20241105,143600,2281711738,536,536,537,534,31987
|
|
20241105,143500,2264554683,536,537,537,534,11287
|
|
20241105,143400,2258511958,537,536,537,536,3639
|
|
20241105,143300,2256559453,535,536,536,534,4609
|
|
20241105,143200,2254095052,537,536,537,536,5371
|
|
20241105,143100,2251212413,536,536,536,535,1215
|
|
20241105,143000,2250561874,536,534,536,534,39439
|
|
20241105,142900,2229489229,534,535,536,534,5765
|
|
20241105,142800,2226404654,535,534,536,534,13240
|
|
20241105,142700,2219333188,534,536,536,534,4729
|
|
20241105,142600,2216801121,536,536,537,536,16561
|
|
20241105,142500,2207923948,536,536,537,535,6111
|
|
20241105,142400,2204651411,536,537,537,536,663
|
|
20241105,142300,2204295424,534,539,539,533,20457
|
|
20241105,142200,2193371390,539,539,539,539,4289
|
|
20241105,142100,2191059619,539,535,539,533,3921
|
|
20241105,142000,2188961410,533,537,537,533,19768
|
|
20241105,141900,2178388761,537,539,539,537,11968
|
|
20241105,141800,2171957118,539,539,539,537,15062
|
|
20241105,141700,2163848088,539,538,539,537,3580
|
|
20241105,141600,2161921990,537,538,541,537,20851
|
|
20241105,141500,2150656480,538,540,541,538,65045
|
|
20241105,141400,2115533186,541,542,543,540,59608
|
|
20241105,141300,2083256111,540,536,542,536,267656
|
|
20241105,141200,1938945437,537,535,537,535,1312
|
|
20241105,141100,1938241264,537,535,537,534,5466
|
|
20241105,141000,1935315652,534,534,535,533,6953
|
|
20241105,140900,1931602237,534,533,534,532,6031
|
|
20241105,140800,1928386473,532,532,534,532,5124
|
|
20241105,140700,1925658395,532,531,534,530,7973
|
|
20241105,140600,1921419715,531,532,532,527,64995
|
|
20241105,140500,1886931735,532,533,533,531,25814
|
|
20241105,140400,1873220632,533,536,536,533,8533
|
|
20241105,140300,1868659532,536,538,538,535,543
|
|
20241105,140200,1868368538,536,537,538,536,13024
|
|
20241105,140100,1861379658,536,535,539,535,24519
|
|
20241105,140000,1848191809,535,535,537,535,16412
|
|
20241105,135900,1839400294,535,533,535,532,28307
|
|
20241105,135800,1824282956,534,538,539,529,106477
|
|
20241105,135700,1767259347,539,539,539,538,12604
|
|
20241105,135600,1760476963,539,538,539,538,22398
|
|
20241105,135500,1748424718,538,539,539,538,5564
|
|
20241105,135400,1745427466,539,540,541,538,14444
|
|
20241105,135300,1737630589,541,540,542,540,55705
|
|
20241105,135200,1707460912,540,539,540,538,11697
|
|
20241105,135100,1701158757,539,538,540,537,53313
|
|
20241105,135000,1672441971,537,536,538,535,68098
|
|
20241105,134900,1635953896,536,543,544,536,80107
|
|
20241105,134800,1592681993,544,543,547,543,34008
|
|
20241105,134700,1574111778,546,542,549,541,155157
|
|
20241105,134600,1489405745,542,545,546,541,57298
|
|
20241105,134500,1458248299,545,543,548,540,164239
|
|
20241105,134400,1368805059,543,537,543,536,154078
|
|
20241105,134300,1285748801,536,535,538,534,67470
|
|
20241105,134200,1249571103,535,533,535,532,90987
|
|
20241105,134100,1200995369,533,530,533,529,136637
|
|
20241105,134000,1128526355,530,528,530,527,54933
|
|
20241105,133900,1099498271,529,528,529,528,28749
|
|
20241105,133800,1084294454,528,526,529,526,31077
|
|
20241105,133700,1067890079,524,523,528,523,84037
|
|
20241105,133600,1023697508,523,523,523,522,5013
|
|
20241105,133500,1021080209,522,523,523,522,1199
|
|
20241105,133400,1020453831,524,522,524,522,12484
|
|
20241105,133300,1013925236,522,521,523,520,12015
|
|
20241105,133200,1007654433,521,521,521,520,9195
|
|
20241105,133100,1002872979,521,521,521,520,9049
|
|
20241105,133000,998160607,520,519,520,518,12136
|
|
20241105,132900,991860703,518,519,519,518,4144
|
|
20241105,132800,989714009,519,518,519,518,3530
|
|
20241105,132700,987885341,518,518,518,518,5530
|
|
20241105,132600,985020801,519,519,519,518,2149
|
|
20241105,132500,983907470,519,519,519,518,1719
|
|
20241105,132400,983015414,518,519,519,518,1683
|
|
20241105,132300,982143599,519,518,519,518,628
|
|
20241105,132200,981818287,519,519,520,519,622
|
|
20241105,132100,981495468,520,519,520,519,1003
|
|
20241105,132000,980974904,520,519,520,519,1273
|
|
20241105,131900,980314207,520,520,520,519,1730
|
|
20241105,131800,979414618,520,520,521,520,727
|
|
20241105,131700,979036022,521,519,521,519,18721
|
|
20241105,131600,969302070,519,519,520,519,19297
|
|
20241105,131500,959286626,519,520,520,519,8184
|
|
20241105,131400,955039110,519,520,520,519,2170
|
|
20241105,131300,953911763,520,521,521,520,9383
|
|
20241105,131200,949030261,521,521,521,520,7284
|
|
20241105,131100,945238215,520,521,521,520,3555
|
|
20241105,131000,943386123,521,521,521,520,956
|
|
20241105,130900,942888416,521,520,521,520,1521
|
|
20241105,130800,942096789,521,521,521,520,499
|
|
20241105,130700,941836992,521,521,521,520,233
|
|
20241105,130600,941715797,521,521,521,520,6580
|
|
20241105,130500,938288134,520,521,521,520,3283
|
|
20241105,130400,936577791,521,520,521,520,593
|
|
20241105,130300,936268984,521,521,521,521,428
|
|
20241105,130200,936045996,521,521,521,521,3813
|
|
20241105,130100,934059423,521,521,521,520,7272
|
|
20241105,130000,930272520,521,522,522,520,366
|
|
20241105,125900,930081934,520,521,522,520,4644
|
|
20241105,125800,927664372,520,522,522,520,8560
|
|
20241105,125700,923210690,522,522,524,522,4712
|
|
20241105,125600,920749033,523,523,524,522,15326
|
|
20241105,125500,912738132,524,524,525,523,12889
|
|
20241105,125400,905992592,524,524,525,522,15553
|
|
20241105,125300,897833353,525,523,526,522,2817
|
|
20241105,125200,896358363,523,520,525,520,67904
|
|
20241105,125100,860795916,521,520,521,520,3556
|
|
20241105,125000,858946506,520,520,520,519,8296
|
|
20241105,124900,854640189,520,520,521,520,2736
|
|
20241105,124800,853217454,520,519,521,518,37172
|
|
20241105,124700,833897762,519,518,519,518,1398
|
|
20241105,124600,833172850,519,519,519,519,603
|
|
20241105,124500,832859893,519,519,519,518,5393
|
|
20241105,124400,830061126,519,518,519,518,542
|
|
20241105,124300,829780328,519,519,519,519,10700
|
|
20241105,124200,824227028,519,519,519,519,1022
|
|
20241105,124100,823696610,519,519,519,518,3087
|
|
20241105,124000,822094606,520,520,520,520,2935
|
|
20241105,123900,820568406,520,519,520,519,14014
|
|
20241105,123800,813293126,520,520,520,519,5581
|
|
20241105,123700,810395506,520,520,520,519,4900
|
|
20241105,123600,807847837,520,519,520,519,3189
|
|
20241105,123500,806190729,518,519,519,518,20224
|
|
20241105,123400,795694638,519,519,519,519,311
|
|
20241105,123300,795533229,519,519,519,518,1429
|
|
20241105,123200,794792025,519,519,519,517,246
|
|
20241105,123100,794664439,519,519,519,518,8666
|
|
20241105,123000,790168280,519,519,519,518,524
|
|
20241105,122900,789896831,518,518,519,518,1039
|
|
20241105,122800,789358605,518,518,519,517,2622
|
|
20241105,122700,788000615,518,519,519,517,1991
|
|
20241105,122600,786969930,518,519,519,518,835
|
|
20241105,122500,786537388,518,519,519,518,705
|
|
20241105,122400,786171513,519,518,519,518,4427
|
|
20241105,122300,783878326,517,518,518,517,842
|
|
20241105,122200,783442807,518,516,518,516,20753
|
|
20241105,122100,772713558,516,516,516,516,4164
|
|
20241105,122000,770564934,516,516,516,515,2150
|
|
20241105,121900,769455584,516,516,516,516,239
|
|
20241105,121800,769332260,516,516,516,516,167
|
|
20241105,121700,769246088,517,517,517,517,165
|
|
20241105,121600,769160783,517,516,517,516,1279
|
|
20241105,121500,768500805,517,516,517,516,2
|
|
20241105,121400,768499772,516,516,516,516,495
|
|
20241105,121300,768244352,516,516,516,516,252
|
|
20241105,121200,768114320,517,517,517,516,34
|
|
20241105,121100,768096757,517,517,517,517,1
|
|
20241105,121000,768096240,516,516,516,515,851
|
|
20241105,120900,767657299,516,517,517,516,184
|
|
20241105,120800,767562354,517,517,517,517,605
|
|
20241105,120700,767249569,517,517,517,516,813
|
|
20241105,120600,766829617,517,517,517,517,299
|
|
20241105,120500,766675034,517,517,517,517,1080
|
|
20241105,120400,766116674,517,515,517,515,22850
|
|
20241105,120300,754340864,515,515,515,515,4
|
|
20241105,120200,754338804,514,514,515,514,2117
|
|
20241105,120100,753250659,515,515,515,515,20
|
|
20241105,120000,753240359,514,514,515,514,8369
|
|
20241105,115900,748937564,514,513,514,513,1562
|
|
20241105,115800,748135658,513,513,513,513,3000
|
|
20241105,115700,746596658,514,514,514,512,5679
|
|
20241105,115600,743689006,513,513,513,513,1003
|
|
20241105,115500,743174467,513,513,513,513,139
|
|
20241105,115400,743103160,513,513,513,513,16513
|
|
20241105,115300,734631991,513,513,513,513,3759
|
|
20241105,115200,732703624,514,514,514,514,10
|
|
20241105,115100,732698484,514,513,514,513,2299
|
|
20241105,115000,731518998,513,513,513,513,0
|
|
20241105,114900,731518998,513,514,514,513,498
|
|
20241105,114800,731263295,514,514,514,514,4411
|
|
20241105,114700,728996041,514,514,514,513,102
|
|
20241105,114600,728943640,514,514,514,514,1979
|
|
20241105,114500,727926434,514,515,515,514,275
|
|
20241105,114400,727785062,515,515,515,513,1718
|
|
20241105,114300,726902906,515,515,515,515,375
|
|
20241105,114200,726709781,516,516,516,515,1306
|
|
20241105,114100,726035985,513,516,516,513,824
|
|
20241105,114000,725612922,513,515,516,513,10348
|
|
20241105,113900,720282697,515,514,515,514,5896
|
|
20241105,113800,717252143,513,514,514,513,1207
|
|
20241105,113700,716631747,514,514,514,514,210
|
|
20241105,113600,716523807,514,514,514,513,8
|
|
20241105,113500,716519696,514,514,514,513,2521
|
|
20241105,113400,715223903,514,514,514,514,4524
|
|
20241105,113300,712898567,514,514,514,514,0
|
|
20241105,113200,712898567,514,514,514,514,0
|
|
20241105,113100,712898567,514,515,515,514,304
|
|
20241105,113000,712742107,515,515,515,514,79
|
|
20241105,112900,712701484,514,515,515,514,58
|
|
20241105,112800,712671664,515,515,515,514,1455
|
|
20241105,112700,711923239,515,515,515,515,2412
|
|
20241105,112600,710681059,515,515,515,515,5014
|
|
20241105,112500,708098849,515,515,515,514,260
|
|
20241105,112400,707965149,515,515,515,514,147
|
|
20241105,112300,707889456,515,515,515,515,992
|
|
20241105,112200,707378576,515,515,515,515,3
|
|
20241105,112100,707377031,515,515,515,515,14
|
|
20241105,112000,707369821,514,514,514,514,2096
|
|
20241105,111900,706292477,514,514,515,514,1978
|
|
20241105,111800,705275784,514,514,515,514,78
|
|
20241105,111700,705235675,515,515,515,515,1033
|
|
20241105,111600,704703680,515,515,515,515,194
|
|
20241105,111500,704603770,515,514,515,514,1644
|
|
20241105,111400,703757140,515,515,515,514,1548
|
|
20241105,111300,702960220,516,515,516,515,1440
|
|
20241105,111200,702218419,515,514,516,514,7043
|
|
20241105,111100,698588236,513,511,513,511,8901
|
|
20241105,111000,694032218,511,511,511,511,0
|
|
20241105,110900,694032218,511,511,511,511,3195
|
|
20241105,110800,692399573,511,511,511,511,11471
|
|
20241105,110700,686537892,511,511,511,511,0
|
|
20241105,110600,686537892,511,512,512,511,5867
|
|
20241105,110500,683538345,511,511,511,511,2000
|
|
20241105,110400,682516345,511,511,511,511,198
|
|
20241105,110300,682415167,511,513,513,511,4532
|
|
20241105,110200,680094830,513,511,513,511,206
|
|
20241105,110100,679989562,513,513,513,513,1
|
|
20241105,110000,679989049,513,511,513,511,3151
|
|
20241105,105900,678378886,514,514,514,514,9
|
|
20241105,105800,678374260,514,514,514,513,6294
|
|
20241105,105700,675145423,513,512,513,512,2262
|
|
20241105,105600,673985633,512,510,512,510,22479
|
|
20241105,105500,662503983,510,510,510,509,26
|
|
20241105,105400,662490731,510,509,510,509,1220
|
|
20241105,105300,661868533,509,509,510,509,71
|
|
20241105,105200,661832382,509,509,510,509,1013
|
|
20241105,105100,661316745,509,511,511,509,9832
|
|
20241105,105000,656308180,510,511,511,510,8892
|
|
20241105,104900,651772960,511,511,511,510,271
|
|
20241105,104800,651634480,511,511,511,510,1432
|
|
20241105,104700,650903732,511,511,511,511,54
|
|
20241105,104600,650876138,511,510,511,510,1599
|
|
20241105,104500,650060549,511,511,511,511,290
|
|
20241105,104400,649912359,511,511,511,510,1489
|
|
20241105,104300,649152965,510,511,511,510,5023
|
|
20241105,104200,646590515,511,511,511,511,2000
|
|
20241105,104100,645568515,510,510,511,510,506
|
|
20241105,104000,645310430,510,510,510,510,6159
|
|
20241105,103900,642169340,510,510,510,510,7630
|
|
20241105,103800,638278040,511,510,511,510,30452
|
|
20241105,103700,622747519,510,510,510,510,17163
|
|
20241105,103600,613994389,510,510,510,510,3677
|
|
20241105,103500,612119119,510,509,511,509,14699
|
|
20241105,103400,604634232,509,510,511,509,17069
|
|
20241105,103300,595931229,511,513,513,511,9806
|
|
20241105,103200,590915237,513,512,513,512,559
|
|
20241105,103100,590628526,512,513,513,512,2175
|
|
20241105,103000,589513834,513,513,513,512,14423
|
|
20241105,102900,582118748,514,514,514,514,6196
|
|
20241105,102800,578934004,515,515,515,515,1026
|
|
20241105,102700,578405614,515,515,515,514,2295
|
|
20241105,102600,577223989,515,513,515,513,650
|
|
20241105,102500,576889475,513,512,515,512,251
|
|
20241105,102400,576760910,512,512,515,512,1311
|
|
20241105,102300,576089576,512,513,513,512,90
|
|
20241105,102200,576043435,512,513,515,512,3663
|
|
20241105,102100,574157596,513,513,515,513,3109
|
|
20241105,102000,572562655,515,515,515,515,3
|
|
20241105,101900,572561110,512,513,513,512,2314
|
|
20241105,101800,571375042,512,513,513,512,1892
|
|
20241105,101700,570404618,513,512,513,512,148
|
|
20241105,101600,570328695,513,515,515,513,4626
|
|
20241105,101500,567953535,513,513,513,513,1
|
|
20241105,101400,567953022,515,516,516,513,3458
|
|
20241105,101300,566169350,516,512,516,512,17055
|
|
20241105,101200,557412931,512,513,513,512,339
|
|
20241105,101100,557239212,513,512,513,511,8463
|
|
20241105,101000,552908265,513,513,514,512,18832
|
|
20241105,100900,543260258,513,515,515,513,8160
|
|
20241105,100800,539074134,514,514,514,513,1194
|
|
20241105,100700,538461413,513,515,515,513,439
|
|
20241105,100600,538236001,514,515,515,513,393
|
|
20241105,100500,538034090,515,513,515,513,6538
|
|
20241105,100400,534679834,513,515,515,513,14431
|
|
20241105,100300,527276523,515,515,515,513,12022
|
|
20241105,100200,521092624,517,517,517,515,47
|
|
20241105,100100,521068415,517,516,517,515,19
|
|
20241105,100000,521058612,515,516,516,515,4659
|
|
20241105,095900,518656389,516,517,517,515,1990
|
|
20241105,095800,517627667,517,516,517,515,2083
|
|
20241105,095700,516552846,516,517,517,516,3718
|
|
20241105,095600,514631458,516,517,517,516,61
|
|
20241105,095500,514599972,517,517,517,515,3227
|
|
20241105,095400,512932018,516,516,517,516,6693
|
|
20241105,095300,509477928,516,516,516,516,4154
|
|
20241105,095200,507334464,517,515,517,515,3457
|
|
20241105,095100,505554104,515,517,517,515,18898
|
|
20241105,095000,495809263,517,517,518,516,2126
|
|
20241105,094900,494708772,517,516,517,516,8387
|
|
20241105,094800,490373371,516,516,516,514,5803
|
|
20241105,094700,487384232,516,515,516,514,10774
|
|
20241105,094600,481843668,515,516,517,515,19602
|
|
20241105,094500,471745367,517,516,517,516,7776
|
|
20241105,094400,467727945,516,517,517,516,4625
|
|
20241105,094300,465341434,515,517,517,515,7024
|
|
20241105,094200,461723436,517,515,517,515,351
|
|
20241105,094100,461542179,514,516,517,514,21482
|
|
20241105,094000,450456382,517,516,517,515,19651
|
|
20241105,093900,440321426,518,516,518,515,7922
|
|
20241105,093800,436234386,516,517,518,516,9238
|
|
20241105,093700,431453105,517,517,517,515,21707
|
|
20241105,093600,420260738,517,517,518,517,2174
|
|
20241105,093500,419136770,518,518,518,517,728
|
|
20241105,093400,418760098,518,518,518,516,4695
|
|
20241105,093300,416337382,518,517,518,516,6951
|
|
20241105,093200,412745450,517,516,518,516,3246
|
|
20241105,093100,411069371,516,516,516,516,2364
|
|
20241105,093000,409849547,516,515,516,515,6869
|
|
20241105,092900,406305597,515,517,517,515,5577
|
|
20241105,092800,403425953,517,518,518,517,2625
|
|
20241105,092700,402066276,516,518,518,516,3589
|
|
20241105,092600,400207194,518,517,518,516,30354
|
|
20241105,092500,384514188,516,515,517,514,25106
|
|
20241105,092400,371581261,516,519,519,516,13370
|
|
20241105,092300,364671768,520,521,521,518,5847
|
|
20241105,092200,361637165,521,524,524,520,24081
|
|
20241105,092100,349051834,524,524,525,523,23271
|
|
20241105,092000,336858622,524,521,524,519,43674
|
|
20241105,091900,314033110,521,516,522,515,67473
|
|
20241105,091800,279082102,516,515,517,515,32402
|
|
20241105,091700,262367372,516,516,518,515,12698
|
|
20241105,091600,255800019,518,519,519,515,38245
|
|
20241105,091500,236044054,518,517,519,516,54482
|
|
20241105,091400,207842995,517,514,518,513,35780
|
|
20241105,091300,189411372,514,512,514,511,33884
|
|
20241105,091200,172040200,511,509,511,509,31569
|
|
20241105,091100,155948840,507,507,509,504,3797
|
|
20241105,091000,154021355,507,503,507,502,15370
|
|
20241105,090900,146289520,503,505,507,503,24433
|
|
20241105,090800,133965288,505,504,507,504,6832
|
|
20241105,090700,130517023,504,504,505,504,18849
|
|
20241105,090600,121017095,503,507,507,503,48473
|
|
20241105,090500,96506926,506,505,506,504,35701
|
|
20241105,090400,78478978,503,509,509,502,32264
|
|
20241105,090300,62221932,508,508,509,508,40620
|
|
20241105,090200,41581642,506,505,509,505,25090
|
|
20241105,090100,28856214,502,501,503,501,10034
|
|
20241105,090000,23827547,502,508,508,500,47092
|