607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,190300,3686239200,3535,3535,3535,3535,0
|
|
20241122,190200,3686239200,3535,3535,3535,3535,0
|
|
20241122,190100,3686239200,3535,3535,3535,3535,0
|
|
20241122,190000,3686239200,3535,3535,3535,3535,0
|
|
20241122,185900,3686239200,3535,3535,3535,3535,0
|
|
20241122,185800,3686239200,3535,3535,3535,3535,0
|
|
20241122,185700,3686239200,3535,3535,3535,3535,0
|
|
20241122,185600,3686239200,3535,3535,3535,3535,0
|
|
20241122,185500,3686239200,3535,3535,3535,3535,0
|
|
20241122,185400,3686239200,3535,3535,3535,3535,0
|
|
20241122,185300,3686239200,3535,3535,3535,3535,0
|
|
20241122,185200,3686239200,3535,3535,3535,3535,0
|
|
20241122,185100,3686239200,3535,3535,3535,3535,0
|
|
20241122,185000,3686239200,3535,3535,3535,3535,0
|
|
20241122,184900,3686239200,3535,3535,3535,3535,0
|
|
20241122,184800,3686239200,3535,3535,3535,3535,0
|
|
20241122,184700,3686239200,3535,3535,3535,3535,0
|
|
20241122,184600,3686239200,3535,3535,3535,3535,0
|
|
20241122,184500,3686239200,3535,3535,3535,3535,0
|
|
20241122,184400,3686239200,3535,3535,3535,3535,0
|
|
20241122,184300,3686239200,3535,3535,3535,3535,0
|
|
20241122,184200,3686239200,3535,3535,3535,3535,0
|
|
20241122,184100,3686239200,3535,3535,3535,3535,0
|
|
20241122,184000,3686239200,3535,3535,3535,3535,0
|
|
20241122,183900,3686239200,3535,3535,3535,3535,0
|
|
20241122,183800,3686239200,3535,3535,3535,3535,0
|
|
20241122,183700,3686239200,3535,3535,3535,3535,0
|
|
20241122,183600,3686239200,3535,3535,3535,3535,0
|
|
20241122,183500,3686239200,3535,3535,3535,3535,0
|
|
20241122,183400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,183300,3686239200,3535,3535,3535,3535,0
|
|
20241122,183200,3686239200,3535,3535,3535,3535,0
|
|
20241122,183100,3686239200,3535,3535,3535,3535,0
|
|
20241122,183000,3686239200,3535,3535,3535,3535,0
|
|
20241122,182900,3686239200,3535,3535,3535,3535,0
|
|
20241122,182800,3686239200,3535,3535,3535,3535,0
|
|
20241122,182700,3686239200,3535,3535,3535,3535,0
|
|
20241122,182600,3686239200,3535,3535,3535,3535,0
|
|
20241122,182500,3686239200,3535,3535,3535,3535,0
|
|
20241122,182400,3686239200,3535,3535,3535,3535,0
|
|
20241122,182300,3686239200,3535,3535,3535,3535,0
|
|
20241122,182200,3686239200,3535,3535,3535,3535,0
|
|
20241122,182100,3686239200,3535,3535,3535,3535,0
|
|
20241122,182000,3686239200,3535,3535,3535,3535,0
|
|
20241122,181900,3686239200,3535,3535,3535,3535,0
|
|
20241122,181800,3686239200,3535,3535,3535,3535,0
|
|
20241122,181700,3686239200,3535,3535,3535,3535,0
|
|
20241122,181600,3686239200,3535,3535,3535,3535,0
|
|
20241122,181500,3686239200,3535,3535,3535,3535,0
|
|
20241122,181400,3686239200,3535,3535,3535,3535,0
|
|
20241122,181300,3686239200,3535,3535,3535,3535,0
|
|
20241122,181200,3686239200,3535,3535,3535,3535,0
|
|
20241122,181100,3686239200,3535,3535,3535,3535,0
|
|
20241122,181000,3686239200,3535,3535,3535,3535,0
|
|
20241122,180900,3686239200,3535,3535,3535,3535,0
|
|
20241122,180800,3686239200,3535,3535,3535,3535,0
|
|
20241122,180700,3686239200,3535,3535,3535,3535,0
|
|
20241122,180600,3686239200,3535,3535,3535,3535,0
|
|
20241122,180500,3686239200,3535,3535,3535,3535,0
|
|
20241122,180400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,180300,3686239200,3535,3535,3535,3535,0
|
|
20241122,180200,3686239200,3535,3535,3535,3535,0
|
|
20241122,180100,3686239200,3535,3535,3535,3535,0
|
|
20241122,180000,3686239200,3535,3535,3535,3535,0
|
|
20241122,175900,3686239200,3535,3535,3535,3535,0
|
|
20241122,175800,3686239200,3535,3535,3535,3535,0
|
|
20241122,175700,3686239200,3535,3535,3535,3535,0
|
|
20241122,175600,3686239200,3535,3535,3535,3535,0
|
|
20241122,175500,3686239200,3535,3535,3535,3535,0
|
|
20241122,175400,3686239200,3535,3535,3535,3535,0
|
|
20241122,175300,3686239200,3535,3535,3535,3535,0
|
|
20241122,175200,3686239200,3535,3535,3535,3535,0
|
|
20241122,175100,3686239200,3535,3535,3535,3535,0
|
|
20241122,175000,3686239200,3535,3535,3535,3535,0
|
|
20241122,174900,3686239200,3535,3535,3535,3535,0
|
|
20241122,174800,3686239200,3535,3535,3535,3535,0
|
|
20241122,174700,3686239200,3535,3535,3535,3535,0
|
|
20241122,174600,3686239200,3535,3535,3535,3535,0
|
|
20241122,174500,3686239200,3535,3535,3535,3535,0
|
|
20241122,174400,3686239200,3535,3535,3535,3535,0
|
|
20241122,174300,3686239200,3535,3535,3535,3535,0
|
|
20241122,174200,3686239200,3535,3535,3535,3535,0
|
|
20241122,174100,3686239200,3535,3535,3535,3535,0
|
|
20241122,174000,3686239200,3535,3535,3535,3535,0
|
|
20241122,173900,3686239200,3535,3535,3535,3535,0
|
|
20241122,173800,3686239200,3535,3535,3535,3535,0
|
|
20241122,173700,3686239200,3535,3535,3535,3535,0
|
|
20241122,173600,3686239200,3535,3535,3535,3535,0
|
|
20241122,173500,3686239200,3535,3535,3535,3535,0
|
|
20241122,173400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,173300,3686239200,3535,3535,3535,3535,0
|
|
20241122,173200,3686239200,3535,3535,3535,3535,0
|
|
20241122,173100,3686239200,3535,3535,3535,3535,0
|
|
20241122,173000,3686239200,3535,3535,3535,3535,0
|
|
20241122,172900,3686239200,3535,3535,3535,3535,0
|
|
20241122,172800,3686239200,3535,3535,3535,3535,0
|
|
20241122,172700,3686239200,3535,3535,3535,3535,0
|
|
20241122,172600,3686239200,3535,3535,3535,3535,0
|
|
20241122,172500,3686239200,3535,3535,3535,3535,0
|
|
20241122,172400,3686239200,3535,3535,3535,3535,0
|
|
20241122,172300,3686239200,3535,3535,3535,3535,0
|
|
20241122,172200,3686239200,3535,3535,3535,3535,0
|
|
20241122,172100,3686239200,3535,3535,3535,3535,0
|
|
20241122,172000,3686239200,3535,3535,3535,3535,0
|
|
20241122,171900,3686239200,3535,3535,3535,3535,0
|
|
20241122,171800,3686239200,3535,3535,3535,3535,0
|
|
20241122,171700,3686239200,3535,3535,3535,3535,0
|
|
20241122,171600,3686239200,3535,3535,3535,3535,0
|
|
20241122,171500,3686239200,3535,3535,3535,3535,0
|
|
20241122,171400,3686239200,3535,3535,3535,3535,0
|
|
20241122,171300,3686239200,3535,3535,3535,3535,0
|
|
20241122,171200,3686239200,3535,3535,3535,3535,0
|
|
20241122,171100,3686239200,3535,3535,3535,3535,0
|
|
20241122,171000,3686239200,3535,3535,3535,3535,0
|
|
20241122,170900,3686239200,3535,3535,3535,3535,0
|
|
20241122,170800,3686239200,3535,3535,3535,3535,0
|
|
20241122,170700,3686239200,3535,3535,3535,3535,0
|
|
20241122,170600,3686239200,3535,3535,3535,3535,0
|
|
20241122,170500,3686239200,3535,3535,3535,3535,0
|
|
20241122,170400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,170300,3686239200,3535,3535,3535,3535,0
|
|
20241122,170200,3686239200,3535,3535,3535,3535,0
|
|
20241122,170100,3686239200,3535,3535,3535,3535,0
|
|
20241122,170000,3686239200,3535,3535,3535,3535,0
|
|
20241122,165900,3686239200,3535,3535,3535,3535,0
|
|
20241122,165800,3686239200,3535,3535,3535,3535,0
|
|
20241122,165700,3686239200,3535,3535,3535,3535,0
|
|
20241122,165600,3686239200,3535,3535,3535,3535,0
|
|
20241122,165500,3686239200,3535,3535,3535,3535,0
|
|
20241122,165400,3686239200,3535,3535,3535,3535,0
|
|
20241122,165300,3686239200,3535,3535,3535,3535,0
|
|
20241122,165200,3686239200,3535,3535,3535,3535,0
|
|
20241122,165100,3686239200,3535,3535,3535,3535,0
|
|
20241122,165000,3686239200,3535,3535,3535,3535,0
|
|
20241122,164900,3686239200,3535,3535,3535,3535,0
|
|
20241122,164800,3686239200,3535,3535,3535,3535,0
|
|
20241122,164700,3686239200,3535,3535,3535,3535,0
|
|
20241122,164600,3686239200,3535,3535,3535,3535,0
|
|
20241122,164500,3686239200,3535,3535,3535,3535,0
|
|
20241122,164400,3686239200,3535,3535,3535,3535,0
|
|
20241122,164300,3686239200,3535,3535,3535,3535,0
|
|
20241122,164200,3686239200,3535,3535,3535,3535,0
|
|
20241122,164100,3686239200,3535,3535,3535,3535,0
|
|
20241122,164000,3686239200,3535,3535,3535,3535,0
|
|
20241122,163900,3686239200,3535,3535,3535,3535,0
|
|
20241122,163800,3686239200,3535,3535,3535,3535,0
|
|
20241122,163700,3686239200,3535,3535,3535,3535,0
|
|
20241122,163600,3686239200,3535,3535,3535,3535,0
|
|
20241122,163500,3686239200,3535,3535,3535,3535,0
|
|
20241122,163400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,163300,3686239200,3535,3535,3535,3535,0
|
|
20241122,163200,3686239200,3535,3535,3535,3535,0
|
|
20241122,163100,3686239200,3535,3535,3535,3535,0
|
|
20241122,163000,3686239200,3535,3535,3535,3535,0
|
|
20241122,162900,3686239200,3535,3535,3535,3535,0
|
|
20241122,162800,3686239200,3535,3535,3535,3535,0
|
|
20241122,162700,3686239200,3535,3535,3535,3535,0
|
|
20241122,162600,3686239200,3535,3535,3535,3535,0
|
|
20241122,162500,3686239200,3535,3535,3535,3535,0
|
|
20241122,162400,3686239200,3535,3535,3535,3535,0
|
|
20241122,162300,3686239200,3535,3535,3535,3535,0
|
|
20241122,162200,3686239200,3535,3535,3535,3535,0
|
|
20241122,162100,3686239200,3535,3535,3535,3535,0
|
|
20241122,162000,3686239200,3535,3535,3535,3535,0
|
|
20241122,161900,3686239200,3535,3535,3535,3535,0
|
|
20241122,161800,3686239200,3535,3535,3535,3535,0
|
|
20241122,161700,3686239200,3535,3535,3535,3535,0
|
|
20241122,161600,3686239200,3535,3535,3535,3535,0
|
|
20241122,161500,3686239200,3535,3535,3535,3535,0
|
|
20241122,161400,3686239200,3535,3535,3535,3535,0
|
|
20241122,161300,3686239200,3535,3535,3535,3535,0
|
|
20241122,161200,3686239200,3535,3535,3535,3535,0
|
|
20241122,161100,3686239200,3535,3535,3535,3535,0
|
|
20241122,161000,3686239200,3535,3535,3535,3535,0
|
|
20241122,160900,3686239200,3535,3535,3535,3535,0
|
|
20241122,160800,3686239200,3535,3535,3535,3535,0
|
|
20241122,160700,3686239200,3535,3535,3535,3535,0
|
|
20241122,160600,3686239200,3535,3535,3535,3535,0
|
|
20241122,160500,3686239200,3535,3535,3535,3535,0
|
|
20241122,160400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,160300,3686239200,3535,3535,3535,3535,0
|
|
20241122,160200,3686239200,3535,3535,3535,3535,0
|
|
20241122,160100,3686239200,3535,3535,3535,3535,0
|
|
20241122,160000,3686239200,3535,3535,3535,3535,0
|
|
20241122,155900,3686239200,3535,3535,3535,3535,0
|
|
20241122,155800,3686239200,3535,3535,3535,3535,0
|
|
20241122,155700,3686239200,3535,3535,3535,3535,0
|
|
20241122,155600,3686239200,3535,3535,3535,3535,0
|
|
20241122,155500,3686239200,3535,3535,3535,3535,0
|
|
20241122,155400,3686239200,3535,3535,3535,3535,0
|
|
20241122,155300,3686239200,3535,3535,3535,3535,0
|
|
20241122,155200,3686239200,3535,3535,3535,3535,0
|
|
20241122,155100,3686239200,3535,3535,3535,3535,0
|
|
20241122,155000,3686239200,3535,3535,3535,3535,0
|
|
20241122,154900,3686239200,3535,3535,3535,3535,0
|
|
20241122,154800,3686239200,3535,3535,3535,3535,0
|
|
20241122,154700,3686239200,3535,3535,3535,3535,0
|
|
20241122,154600,3686239200,3535,3535,3535,3535,0
|
|
20241122,154500,3686239200,3535,3535,3535,3535,0
|
|
20241122,154400,3686239200,3535,3535,3535,3535,0
|
|
20241122,154300,3686239200,3535,3535,3535,3535,0
|
|
20241122,154200,3686239200,3535,3535,3535,3535,0
|
|
20241122,154100,3686239200,3535,3535,3535,3535,0
|
|
20241122,154000,3686239200,3535,3535,3535,3535,0
|
|
20241122,153900,3686239200,3535,3535,3535,3535,0
|
|
20241122,153800,3686239200,3535,3535,3535,3535,0
|
|
20241122,153700,3686239200,3535,3535,3535,3535,0
|
|
20241122,153600,3686239200,3535,3535,3535,3535,0
|
|
20241122,153500,3686239200,3535,3535,3535,3535,0
|
|
20241122,153400,3686239200,3535,3535,3535,3535,7929
|
|
20241122,153300,3686239200,3535,3535,3535,3535,0
|
|
20241122,153200,3686239200,3535,3535,3535,3535,0
|
|
20241122,153100,3686239200,3535,3535,3535,3535,0
|
|
20241122,153000,3686239200,3535,3535,3535,3535,7929
|
|
20241122,152900,3658210185,3580,3580,3580,3580,0
|
|
20241122,152800,3658210185,3580,3580,3580,3580,0
|
|
20241122,152700,3658210185,3580,3580,3580,3580,0
|
|
20241122,152600,3658210185,3580,3580,3580,3580,0
|
|
20241122,152500,3658210185,3580,3580,3580,3580,0
|
|
20241122,152400,3658210185,3580,3580,3580,3580,0
|
|
20241122,152300,3658210185,3580,3580,3580,3580,0
|
|
20241122,152200,3658210185,3580,3580,3580,3580,0
|
|
20241122,152100,3658210185,3580,3580,3580,3580,0
|
|
20241122,152000,3658210185,3580,3580,3580,3580,0
|
|
20241122,151900,3658210185,3580,3550,3580,3520,5911
|
|
20241122,151800,3637157025,3545,3620,3620,3510,28865
|
|
20241122,151700,3533482575,3620,3635,3635,3610,14502
|
|
20241122,151600,3480953710,3640,3625,3645,3610,14073
|
|
20241122,151500,3429882205,3625,3625,3635,3615,2603
|
|
20241122,151400,3420452975,3640,3640,3645,3610,15447
|
|
20241122,151300,3364490560,3645,3640,3650,3620,7517
|
|
20241122,151200,3337122535,3640,3615,3650,3615,47714
|
|
20241122,151100,3163793925,3605,3605,3605,3605,0
|
|
20241122,151000,3163793925,3605,3595,3605,3595,24543
|
|
20241122,150900,3075427160,3585,3580,3600,3580,20997
|
|
20241122,150800,2999915425,3585,3570,3585,3570,9229
|
|
20241122,150700,2966887535,3585,3540,3585,3540,14959
|
|
20241122,150600,2913444075,3555,3525,3565,3525,27455
|
|
20241122,150500,2815991570,3520,3515,3525,3515,7648
|
|
20241122,150400,2789082950,3515,3500,3515,3500,13203
|
|
20241122,150300,2742871880,3500,3515,3515,3495,12006
|
|
20241122,150200,2700846170,3510,3510,3510,3505,2110
|
|
20241122,150100,2693442570,3515,3505,3515,3500,6948
|
|
20241122,150000,2669079665,3505,3510,3510,3500,2380
|
|
20241122,145900,2660747550,3510,3510,3510,3510,1022
|
|
20241122,145800,2657160330,3510,3510,3510,3510,145
|
|
20241122,145700,2656651380,3515,3515,3515,3515,15
|
|
20241122,145600,2656598655,3515,3495,3515,3495,237
|
|
20241122,145500,2655770320,3505,3500,3515,3500,131
|
|
20241122,145400,2655311335,3500,3515,3515,3500,1036
|
|
20241122,145300,2651684720,3515,3515,3515,3515,7
|
|
20241122,145200,2651660115,3520,3520,3520,3500,2750
|
|
20241122,145100,2641990085,3520,3520,3520,3510,42
|
|
20241122,145000,2641842415,3520,3515,3520,3515,528
|
|
20241122,144900,2639983955,3515,3510,3515,3510,438
|
|
20241122,144800,2638446125,3505,3485,3505,3485,11024
|
|
20241122,144700,2599865555,3485,3480,3485,3480,3416
|
|
20241122,144600,2587975895,3485,3480,3485,3480,2589
|
|
20241122,144500,2578965260,3485,3490,3490,3485,2210
|
|
20241122,144400,2571263010,3490,3495,3495,3490,8224
|
|
20241122,144300,2542556200,3495,3495,3495,3495,486
|
|
20241122,144200,2540857630,3495,3500,3500,3495,1241
|
|
20241122,144100,2536519510,3500,3500,3500,3500,524
|
|
20241122,144000,2534685510,3500,3500,3500,3500,311
|
|
20241122,143900,2533597010,3505,3505,3505,3505,590
|
|
20241122,143800,2531529060,3505,3495,3505,3495,8232
|
|
20241122,143700,2502709200,3500,3500,3500,3500,1200
|
|
20241122,143600,2498509200,3500,3490,3500,3485,1650
|
|
20241122,143500,2492755885,3485,3500,3505,3485,3553
|
|
20241122,143400,2480333855,3500,3510,3510,3500,3684
|
|
20241122,143300,2467415085,3505,3510,3525,3505,1136
|
|
20241122,143200,2463428135,3520,3515,3520,3510,5117
|
|
20241122,143100,2445432490,3515,3525,3535,3515,3110
|
|
20241122,143000,2434465800,3525,3530,3530,3525,443
|
|
20241122,142900,2432902015,3530,3520,3540,3515,2346
|
|
20241122,142800,2424631215,3525,3540,3540,3525,3309
|
|
20241122,142700,2412951590,3540,3545,3545,3530,2489
|
|
20241122,142600,2404132470,3545,3545,3550,3535,12195
|
|
20241122,142500,2360908860,3545,3540,3545,3540,7476
|
|
20241122,142400,2334422635,3540,3540,3540,3535,1137
|
|
20241122,142300,2330399510,3540,3525,3540,3525,4485
|
|
20241122,142200,2314573070,3520,3525,3525,3515,1746
|
|
20241122,142100,2308427310,3525,3515,3525,3510,4390
|
|
20241122,142000,2292981045,3515,3505,3515,3505,1202
|
|
20241122,141900,2288761610,3505,3510,3520,3505,365
|
|
20241122,141800,2287478320,3520,3505,3525,3505,5480
|
|
20241122,141700,2268217975,3480,3490,3505,3480,3795
|
|
20241122,141600,2254972500,3490,3490,3510,3490,6646
|
|
20241122,141500,2231725470,3490,3500,3500,3490,3607
|
|
20241122,141400,2219113590,3500,3520,3525,3500,1667
|
|
20241122,141300,2213241445,3515,3495,3515,3490,14255
|
|
20241122,141200,2163363050,3490,3420,3490,3420,30781
|
|
20241122,141100,2056883145,3415,3425,3425,3415,1407
|
|
20241122,141000,2052077020,3425,3430,3430,3425,54
|
|
20241122,140900,2051891935,3430,3430,3430,3430,335
|
|
20241122,140800,2050742885,3430,3435,3450,3430,294
|
|
20241122,140700,2049732335,3435,3445,3445,3435,236
|
|
20241122,140600,2048919925,3445,3440,3450,3435,2688
|
|
20241122,140500,2039662180,3440,3430,3440,3430,226
|
|
20241122,140400,2038886805,3430,3420,3430,3420,282
|
|
20241122,140300,2037921205,3420,3430,3430,3420,85
|
|
20241122,140200,2037630025,3430,3425,3430,3425,2
|
|
20241122,140100,2037623170,3425,3425,3425,3425,106
|
|
20241122,140000,2037260120,3420,3430,3430,3415,2705
|
|
20241122,135900,2028006295,3435,3440,3445,3435,338
|
|
20241122,135800,2026842190,3445,3445,3445,3440,440
|
|
20241122,135700,2025326410,3445,3445,3445,3440,906
|
|
20241122,135600,2022205395,3445,3445,3445,3445,102
|
|
20241122,135500,2021854005,3450,3440,3450,3440,7125
|
|
20241122,135400,1997279535,3445,3440,3445,3440,5154
|
|
20241122,135300,1979525810,3440,3430,3440,3430,8715
|
|
20241122,135200,1949597850,3425,3425,3425,3425,1000
|
|
20241122,135100,1946172850,3425,3425,3425,3425,2178
|
|
20241122,135000,1938713200,3420,3415,3420,3415,582
|
|
20241122,134900,1936723805,3415,3415,3415,3415,1
|
|
20241122,134800,1936720390,3405,3410,3410,3400,2254
|
|
20241122,134700,1929036340,3410,3400,3410,3400,1592
|
|
20241122,134600,1923612860,3400,3415,3415,3400,7607
|
|
20241122,134500,1897673885,3415,3425,3425,3410,2810
|
|
20241122,134400,1888075235,3430,3430,3430,3430,914
|
|
20241122,134300,1884940215,3430,3410,3430,3410,7668
|
|
20241122,134200,1858703085,3405,3380,3405,3380,2264
|
|
20241122,134100,1851005640,3380,3385,3390,3380,15101
|
|
20241122,134000,1799953405,3400,3400,3400,3400,300
|
|
20241122,133900,1798933405,3400,3385,3400,3385,64
|
|
20241122,133800,1798715925,3385,3395,3395,3380,10589
|
|
20241122,133700,1762894590,3400,3400,3400,3400,0
|
|
20241122,133600,1762894590,3400,3420,3420,3400,662
|
|
20241122,133500,1760641490,3420,3440,3445,3420,579
|
|
20241122,133400,1758655840,3445,3440,3445,3435,8826
|
|
20241122,133300,1728292480,3445,3395,3445,3395,14782
|
|
20241122,133200,1677850070,3400,3400,3400,3395,1637
|
|
20241122,133100,1672290245,3395,3395,3395,3395,128
|
|
20241122,133000,1671855685,3395,3395,3395,3395,523
|
|
20241122,132900,1670080100,3395,3390,3395,3390,422
|
|
20241122,132800,1668647775,3395,3385,3395,3380,5122
|
|
20241122,132700,1651279695,3385,3385,3385,3385,1
|
|
20241122,132600,1651276310,3380,3380,3380,3380,567
|
|
20241122,132500,1649359850,3380,3380,3380,3380,347
|
|
20241122,132400,1648186990,3380,3380,3380,3380,792
|
|
20241122,132300,1645510030,3380,3375,3380,3375,351
|
|
20241122,132200,1644325355,3380,3375,3380,3375,4353
|
|
20241122,132100,1629633975,3375,3370,3375,3370,800
|
|
20241122,132000,1626935965,3360,3360,3360,3360,111
|
|
20241122,131900,1626563005,3360,3355,3360,3355,1600
|
|
20241122,131800,1621192555,3345,3350,3355,3345,369
|
|
20241122,131700,1619955910,3350,3350,3350,3350,200
|
|
20241122,131600,1619285910,3350,3350,3355,3350,1279
|
|
20241122,131500,1615001245,3350,3350,3350,3350,970
|
|
20241122,131400,1611751745,3350,3355,3355,3350,2474
|
|
20241122,131300,1603454910,3355,3360,3360,3355,1500
|
|
20241122,131200,1598417325,3360,3360,3360,3360,169
|
|
20241122,131100,1597849485,3360,3355,3360,3355,541
|
|
20241122,131000,1596033010,3345,3355,3355,3345,55
|
|
20241122,130900,1595848985,3355,3355,3355,3355,1060
|
|
20241122,130800,1592292685,3360,3365,3370,3360,873
|
|
20241122,130700,1589355040,3365,3365,3365,3365,1
|
|
20241122,130600,1589351675,3355,3355,3355,3355,0
|
|
20241122,130500,1589351675,3355,3400,3400,3330,7627
|
|
20241122,130400,1563737860,3390,3355,3390,3355,2918
|
|
20241122,130300,1553904475,3350,3350,3355,3335,1598
|
|
20241122,130200,1548569275,3360,3365,3365,3360,742
|
|
20241122,130100,1546076110,3365,3335,3370,3330,6533
|
|
20241122,130000,1524179000,3335,3330,3335,3330,800
|
|
20241122,125900,1521512500,3345,3325,3345,3325,714
|
|
20241122,125800,1519124450,3345,3350,3350,3320,618
|
|
20241122,125700,1517057725,3320,3405,3405,3320,5347
|
|
20241122,125600,1499236000,3410,3410,3410,3380,3913
|
|
20241122,125500,1485965130,3410,3380,3410,3380,19384
|
|
20241122,125400,1420231235,3380,3355,3380,3355,12847
|
|
20241122,125300,1377062060,3355,3355,3355,3355,741
|
|
20241122,125200,1374576005,3355,3330,3355,3330,2482
|
|
20241122,125100,1366298460,3310,3335,3335,3310,979
|
|
20241122,125000,1363049555,3335,3340,3340,3330,1125
|
|
20241122,124900,1359297645,3335,3335,3335,3335,1
|
|
20241122,124800,1359294310,3335,3335,3335,3335,1
|
|
20241122,124700,1359290975,3350,3360,3360,3350,1241
|
|
20241122,124600,1355127570,3360,3350,3360,3350,790
|
|
20241122,124500,1352480995,3360,3320,3360,3310,5584
|
|
20241122,124400,1333875000,3310,3305,3310,3305,719
|
|
20241122,124300,1331495135,3310,3295,3310,3295,2
|
|
20241122,124200,1331488530,3320,3310,3320,3310,395
|
|
20241122,124100,1330177210,3320,3270,3320,3270,10116
|
|
20241122,124000,1296889145,3265,3240,3265,3240,1523
|
|
20241122,123900,1291929625,3235,3255,3255,3230,1548
|
|
20241122,123800,1286901500,3255,3260,3265,3255,661
|
|
20241122,123700,1284743910,3265,3275,3275,3265,854
|
|
20241122,123600,1281949260,3275,3285,3285,3275,3434
|
|
20241122,123500,1270673570,3280,3265,3280,3265,4762
|
|
20241122,123400,1255091340,3270,3270,3270,3270,259
|
|
20241122,123300,1254244410,3270,3280,3280,3270,635
|
|
20241122,123200,1252161620,3280,3255,3280,3255,6119
|
|
20241122,123100,1232168465,3255,3240,3255,3240,3779
|
|
20241122,123000,1219878100,3240,3245,3245,3240,734
|
|
20241122,122900,1217497165,3245,3225,3250,3225,9404
|
|
20241122,122800,1186979300,3230,3200,3230,3195,3363
|
|
20241122,122700,1176167835,3205,3220,3245,3205,2737
|
|
20241122,122600,1167319290,3220,3210,3245,3195,8217
|
|
20241122,122500,1140795965,3210,3195,3225,3195,11273
|
|
20241122,122400,1104595080,3190,3150,3190,3145,7924
|
|
20241122,122300,1079454495,3130,3125,3145,3125,2813
|
|
20241122,122200,1070636500,3120,3120,3125,3120,683
|
|
20241122,122100,1068502220,3100,3120,3120,3100,15699
|
|
20241122,122000,1019772655,3120,3110,3130,3110,190
|
|
20241122,121900,1019178955,3110,3150,3150,3110,8783
|
|
20241122,121800,991765015,3130,3150,3150,3130,5917
|
|
20241122,121700,973232530,3160,3160,3160,3160,0
|
|
20241122,121600,973232530,3160,3145,3160,3135,3319
|
|
20241122,121500,962825100,3140,3140,3160,3140,1138
|
|
20241122,121400,959251380,3140,3140,3140,3140,5092
|
|
20241122,121300,943262500,3140,3165,3165,3140,580
|
|
20241122,121200,941436800,3135,3160,3160,3135,3258
|
|
20241122,121100,931158800,3160,3140,3165,3140,1505
|
|
20241122,121000,926433015,3165,3150,3165,3150,1359
|
|
20241122,120900,922152150,3170,3170,3170,3155,552
|
|
20241122,120800,920410265,3175,3175,3175,3175,0
|
|
20241122,120700,920410265,3175,3175,3175,3175,1
|
|
20241122,120600,920407090,3175,3160,3175,3160,116
|
|
20241122,120500,920039690,3160,3155,3160,3155,142
|
|
20241122,120400,919591180,3160,3160,3160,3160,40
|
|
20241122,120300,919464780,3180,3180,3180,3180,0
|
|
20241122,120200,919464780,3180,3170,3185,3170,2051
|
|
20241122,120100,912963055,3170,3160,3170,3160,613
|
|
20241122,120000,911019885,3170,3170,3170,3170,0
|
|
20241122,115900,911019885,3170,3155,3170,3155,11
|
|
20241122,115800,910985165,3165,3165,3165,3165,14
|
|
20241122,115700,910940855,3165,3170,3170,3165,540
|
|
20241122,115600,909229060,3170,3170,3170,3170,0
|
|
20241122,115500,909229060,3170,3165,3170,3165,3407
|
|
20241122,115400,898441690,3160,3160,3160,3160,140
|
|
20241122,115300,897999290,3155,3155,3155,3155,0
|
|
20241122,115200,897999290,3155,3155,3155,3155,0
|
|
20241122,115100,897999290,3155,3170,3170,3155,342
|
|
20241122,115000,896916530,3170,3170,3170,3170,1342
|
|
20241122,114900,892662390,3170,3170,3170,3170,0
|
|
20241122,114800,892662390,3170,3170,3170,3170,0
|
|
20241122,114700,892662390,3170,3170,3170,3170,2698
|
|
20241122,114600,884109730,3155,3155,3155,3155,400
|
|
20241122,114500,882847730,3155,3165,3170,3155,4165
|
|
20241122,114400,869694870,3155,3150,3155,3150,338
|
|
20241122,114300,868628490,3155,3155,3155,3155,75
|
|
20241122,114200,868391865,3125,3175,3175,3125,10751
|
|
20241122,114100,834632260,3175,3175,3175,3175,1
|
|
20241122,114000,834629085,3165,3150,3165,3150,574
|
|
20241122,113900,832820400,3150,3180,3180,3150,7900
|
|
20241122,113800,807888815,3180,3190,3190,3180,3
|
|
20241122,113700,807879255,3180,3180,3180,3180,0
|
|
20241122,113600,807879255,3180,3180,3180,3180,73
|
|
20241122,113500,807647115,3180,3180,3180,3180,0
|
|
20241122,113400,807647115,3180,3190,3190,3180,92
|
|
20241122,113300,807353645,3190,3190,3190,3190,0
|
|
20241122,113200,807353645,3190,3190,3190,3190,348
|
|
20241122,113100,806243525,3185,3180,3185,3180,618
|
|
20241122,113000,804275325,3180,3180,3180,3180,245
|
|
20241122,112900,803496225,3175,3180,3185,3175,19
|
|
20241122,112800,803435770,3180,3170,3180,3170,533
|
|
20241122,112700,801744430,3165,3165,3165,3165,20
|
|
20241122,112600,801681130,3160,3160,3160,3160,29
|
|
20241122,112500,801589490,3165,3155,3165,3155,26
|
|
20241122,112400,801507420,3155,3155,3155,3155,0
|
|
20241122,112300,801507420,3155,3155,3155,3155,817
|
|
20241122,112200,798929785,3160,3155,3170,3155,1574
|
|
20241122,112100,793963515,3155,3155,3155,3155,7
|
|
20241122,112000,793941430,3155,3155,3155,3155,33
|
|
20241122,111900,793837315,3155,3155,3155,3155,292
|
|
20241122,111800,792916055,3155,3155,3155,3155,0
|
|
20241122,111700,792916055,3155,3155,3155,3155,4
|
|
20241122,111600,792903435,3155,3150,3160,3150,4532
|
|
20241122,111500,778590715,3150,3155,3160,3150,7229
|
|
20241122,111400,755812870,3150,3165,3170,3150,4820
|
|
20241122,111300,740607340,3170,3175,3175,3170,1297
|
|
20241122,111200,736494980,3175,3180,3180,3175,115
|
|
20241122,111100,736129490,3180,3180,3180,3180,21
|
|
20241122,111000,736062710,3190,3170,3190,3170,41
|
|
20241122,110900,735932120,3170,3170,3190,3170,187
|
|
20241122,110800,735339310,3170,3170,3170,3170,419
|
|
20241122,110700,734011080,3170,3170,3170,3170,0
|
|
20241122,110600,734011080,3170,3170,3200,3170,798
|
|
20241122,110500,731466420,3195,3200,3200,3195,520
|
|
20241122,110400,729802520,3200,3195,3200,3190,769
|
|
20241122,110300,727342965,3195,3195,3195,3195,55
|
|
20241122,110200,727167240,3205,3195,3205,3150,18627
|
|
20241122,110100,668240385,3180,3180,3195,3180,275
|
|
20241122,110000,667364345,3180,3190,3200,3180,8007
|
|
20241122,105900,641865090,3190,3195,3195,3190,761
|
|
20241122,105800,639437350,3190,3200,3200,3190,1850
|
|
20241122,105700,633517360,3190,3190,3190,3190,30
|
|
20241122,105600,633421660,3190,3200,3225,3190,10782
|
|
20241122,105500,598879665,3215,3220,3220,3210,5365
|
|
20241122,105400,581649270,3210,3225,3225,3210,1997
|
|
20241122,105300,575226280,3210,3220,3220,3210,1754
|
|
20241122,105200,569594760,3210,3240,3255,3200,31655
|
|
20241122,105100,467888245,3255,3255,3255,3255,0
|
|
20241122,105000,467888245,3255,3255,3255,3245,1171
|
|
20241122,104900,464077330,3245,3255,3255,3245,2521
|
|
20241122,104800,455871625,3250,3250,3250,3250,2005
|
|
20241122,104700,449355375,3250,3250,3250,3250,200
|
|
20241122,104600,448705375,3250,3250,3250,3250,1
|
|
20241122,104500,448702125,3240,3240,3250,3240,1122
|
|
20241122,104400,445056845,3250,3235,3250,3235,1554
|
|
20241122,104300,440007145,3250,3240,3250,3240,60
|
|
20241122,104200,439812675,3240,3240,3240,3230,5708
|
|
20241122,104100,421341280,3240,3240,3240,3235,4109
|
|
20241122,104000,408039240,3240,3240,3240,3240,77
|
|
20241122,103900,407789760,3240,3240,3240,3240,192
|
|
20241122,103800,407167680,3245,3245,3245,3245,505
|
|
20241122,103700,405528955,3245,3245,3245,3245,3
|
|
20241122,103600,405519220,3245,3245,3245,3245,242
|
|
20241122,103500,404733930,3245,3245,3245,3245,96
|
|
20241122,103400,404422410,3245,3260,3260,3245,1729
|
|
20241122,103300,398808440,3270,3270,3270,3270,109
|
|
20241122,103200,398452010,3270,3270,3270,3270,2
|
|
20241122,103100,398445470,3260,3260,3260,3260,501
|
|
20241122,103000,396812210,3260,3260,3260,3260,52
|
|
20241122,102900,396642690,3255,3255,3255,3255,0
|
|
20241122,102800,396642690,3255,3255,3255,3255,0
|
|
20241122,102700,396642690,3255,3255,3255,3255,57
|
|
20241122,102600,396457155,3250,3250,3250,3250,0
|
|
20241122,102500,396457155,3250,3265,3265,3250,10000
|
|
20241122,102400,363937835,3255,3270,3270,3255,2100
|
|
20241122,102300,357084565,3265,3265,3265,3265,0
|
|
20241122,102200,357084565,3265,3270,3270,3265,555
|
|
20241122,102100,355270390,3265,3275,3275,3260,11821
|
|
20241122,102000,316685890,3295,3295,3295,3295,16
|
|
20241122,101900,316633170,3295,3295,3295,3295,15
|
|
20241122,101800,316583745,3295,3295,3295,3295,1
|
|
20241122,101700,316580450,3295,3290,3295,3270,5350
|
|
20241122,101600,299042570,3300,3300,3300,3300,1
|
|
20241122,101500,299039270,3290,3290,3290,3290,42
|
|
20241122,101400,298901090,3310,3300,3310,3295,208
|
|
20241122,101300,298215275,3320,3320,3320,3320,0
|
|
20241122,101200,298215275,3320,3320,3320,3320,1
|
|
20241122,101100,298211955,3300,3305,3320,3300,64
|
|
20241122,101000,297999660,3320,3320,3320,3320,1
|
|
20241122,100900,297996340,3320,3320,3320,3320,24
|
|
20241122,100800,297916660,3320,3320,3320,3300,294
|
|
20241122,100700,296945065,3315,3345,3345,3315,1937
|
|
20241122,100600,290518175,3350,3350,3350,3350,1
|
|
20241122,100500,290514825,3320,3345,3345,3320,567
|
|
20241122,100400,288618360,3345,3345,3345,3345,100
|
|
20241122,100300,288283860,3350,3355,3355,3345,409
|
|
20241122,100200,286915340,3345,3360,3365,3345,600
|
|
20241122,100100,284900110,3365,3330,3365,3330,1385
|
|
20241122,100000,280280705,3330,3325,3330,3325,2413
|
|
20241122,095900,272257080,3325,3325,3325,3325,0
|
|
20241122,095800,272257080,3325,3325,3325,3325,30
|
|
20241122,095700,272157330,3325,3325,3325,3305,503
|
|
20241122,095600,270490855,3315,3305,3315,3305,234
|
|
20241122,095500,269716715,3305,3305,3305,3305,0
|
|
20241122,095400,269716715,3305,3295,3305,3295,1595
|
|
20241122,095300,264453585,3295,3280,3295,3280,714
|
|
20241122,095200,262103680,3280,3280,3280,3265,3409
|
|
20241122,095100,250954450,3280,3280,3280,3280,50
|
|
20241122,095000,250790450,3285,3285,3285,3285,0
|
|
20241122,094900,250790450,3285,3285,3285,3285,1
|
|
20241122,094800,250787165,3270,3270,3270,3270,1
|
|
20241122,094700,250783895,3285,3270,3285,3270,30
|
|
20241122,094600,250685645,3285,3285,3285,3285,300
|
|
20241122,094500,249700145,3285,3270,3285,3270,2082
|
|
20241122,094400,242861000,3285,3285,3285,3285,1
|
|
20241122,094300,242857715,3270,3290,3290,3270,230
|
|
20241122,094200,242105015,3290,3285,3290,3285,1000
|
|
20241122,094100,238819880,3285,3285,3285,3270,47
|
|
20241122,094000,238666130,3285,3285,3285,3285,1
|
|
20241122,093900,238662845,3285,3265,3285,3265,97
|
|
20241122,093800,238346100,3265,3265,3265,3255,334
|
|
20241122,093700,237258070,3260,3285,3285,3260,398
|
|
20241122,093600,235957870,3285,3265,3285,3265,3
|
|
20241122,093500,235948035,3285,3285,3285,3285,0
|
|
20241122,093400,235948035,3285,3285,3285,3285,0
|
|
20241122,093300,235948035,3285,3270,3285,3270,755
|
|
20241122,093200,233474580,3255,3255,3275,3250,1024
|
|
20241122,093100,230141555,3275,3275,3275,3275,20
|
|
20241122,093000,230076055,3275,3250,3275,3250,286
|
|
20241122,092900,229146280,3250,3250,3250,3250,81
|
|
20241122,092800,228883030,3245,3245,3245,3245,1
|
|
20241122,092700,228879785,3245,3255,3255,3245,889
|
|
20241122,092600,225989330,3260,3270,3270,3260,1503
|
|
20241122,092500,221089530,3260,3260,3260,3260,0
|
|
20241122,092400,221089530,3260,3265,3265,3260,1817
|
|
20241122,092300,215165555,3265,3285,3285,3260,2341
|
|
20241122,092200,207532240,3285,3285,3285,3285,1
|
|
20241122,092100,207528955,3270,3270,3285,3270,1497
|
|
20241122,092000,202633750,3260,3255,3285,3255,7
|
|
20241122,091900,202610930,3255,3270,3290,3250,9865
|
|
20241122,091800,170449730,3270,3270,3270,3270,0
|
|
20241122,091700,170449730,3270,3270,3270,3270,128
|
|
20241122,091600,170031170,3250,3270,3270,3250,6669
|
|
20241122,091500,148299945,3270,3270,3280,3270,436
|
|
20241122,091400,146874215,3270,3285,3285,3270,5459
|
|
20241122,091300,129021785,3280,3290,3290,3280,2147
|
|
20241122,091200,121962810,3285,3285,3285,3285,1392
|
|
20241122,091100,117390090,3300,3310,3310,3300,365
|
|
20241122,091000,116181990,3310,3310,3310,3310,770
|
|
20241122,090900,113633290,3310,3310,3310,3310,118
|
|
20241122,090800,113242710,3310,3305,3310,3305,60
|
|
20241122,090700,113044340,3310,3310,3310,3310,233
|
|
20241122,090600,112273110,3310,3310,3310,3300,1125
|
|
20241122,090500,108549560,3280,3285,3285,3280,3695
|
|
20241122,090400,96416730,3290,3325,3330,3290,586
|
|
20241122,090300,94480195,3360,3320,3360,3315,5001
|
|
20241122,090200,77848985,3310,3240,3310,3240,7230
|
|
20241122,090100,54217110,3240,3225,3240,3220,6628
|
|
20241122,090000,32865770,3260,3280,3280,3215,10152
|