691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,202800,631882175,3350,3350,3350,3350,2273
|
|
20241112,202700,631882175,3350,3350,3350,3350,0
|
|
20241112,202600,631882175,3350,3350,3350,3350,0
|
|
20241112,202500,631882175,3350,3350,3350,3350,0
|
|
20241112,202400,631882175,3350,3350,3350,3350,0
|
|
20241112,202300,631882175,3350,3350,3350,3350,0
|
|
20241112,202200,631882175,3350,3350,3350,3350,0
|
|
20241112,202100,631882175,3350,3350,3350,3350,0
|
|
20241112,202000,631882175,3350,3350,3350,3350,0
|
|
20241112,201900,631882175,3350,3350,3350,3350,0
|
|
20241112,201800,631882175,3350,3350,3350,3350,0
|
|
20241112,201700,631882175,3350,3350,3350,3350,0
|
|
20241112,201600,631882175,3350,3350,3350,3350,0
|
|
20241112,201500,631882175,3350,3350,3350,3350,0
|
|
20241112,201400,631882175,3350,3350,3350,3350,0
|
|
20241112,201300,631882175,3350,3350,3350,3350,0
|
|
20241112,201200,631882175,3350,3350,3350,3350,0
|
|
20241112,201100,631882175,3350,3350,3350,3350,0
|
|
20241112,201000,631882175,3350,3350,3350,3350,0
|
|
20241112,200900,631882175,3350,3350,3350,3350,0
|
|
20241112,200800,631882175,3350,3350,3350,3350,0
|
|
20241112,200700,631882175,3350,3350,3350,3350,0
|
|
20241112,200600,631882175,3350,3350,3350,3350,0
|
|
20241112,200500,631882175,3350,3350,3350,3350,0
|
|
20241112,200400,631882175,3350,3350,3350,3350,0
|
|
20241112,200300,631882175,3350,3350,3350,3350,0
|
|
20241112,200200,631882175,3350,3350,3350,3350,0
|
|
20241112,200100,631882175,3350,3350,3350,3350,0
|
|
20241112,200000,631882175,3350,3350,3350,3350,0
|
|
20241112,195900,631882175,3350,3350,3350,3350,0
|
|
20241112,195800,631882175,3350,3350,3350,3350,2273
|
|
20241112,195700,631882175,3350,3350,3350,3350,0
|
|
20241112,195600,631882175,3350,3350,3350,3350,0
|
|
20241112,195500,631882175,3350,3350,3350,3350,0
|
|
20241112,195400,631882175,3350,3350,3350,3350,0
|
|
20241112,195300,631882175,3350,3350,3350,3350,0
|
|
20241112,195200,631882175,3350,3350,3350,3350,0
|
|
20241112,195100,631882175,3350,3350,3350,3350,0
|
|
20241112,195000,631882175,3350,3350,3350,3350,0
|
|
20241112,194900,631882175,3350,3350,3350,3350,0
|
|
20241112,194800,631882175,3350,3350,3350,3350,0
|
|
20241112,194700,631882175,3350,3350,3350,3350,0
|
|
20241112,194600,631882175,3350,3350,3350,3350,0
|
|
20241112,194500,631882175,3350,3350,3350,3350,0
|
|
20241112,194400,631882175,3350,3350,3350,3350,0
|
|
20241112,194300,631882175,3350,3350,3350,3350,0
|
|
20241112,194200,631882175,3350,3350,3350,3350,0
|
|
20241112,194100,631882175,3350,3350,3350,3350,0
|
|
20241112,194000,631882175,3350,3350,3350,3350,0
|
|
20241112,193900,631882175,3350,3350,3350,3350,0
|
|
20241112,193800,631882175,3350,3350,3350,3350,0
|
|
20241112,193700,631882175,3350,3350,3350,3350,0
|
|
20241112,193600,631882175,3350,3350,3350,3350,0
|
|
20241112,193500,631882175,3350,3350,3350,3350,0
|
|
20241112,193400,631882175,3350,3350,3350,3350,0
|
|
20241112,193300,631882175,3350,3350,3350,3350,0
|
|
20241112,193200,631882175,3350,3350,3350,3350,0
|
|
20241112,193100,631882175,3350,3350,3350,3350,0
|
|
20241112,193000,631882175,3350,3350,3350,3350,0
|
|
20241112,192900,631882175,3350,3350,3350,3350,0
|
|
20241112,192800,631882175,3350,3350,3350,3350,2273
|
|
20241112,192700,631882175,3350,3350,3350,3350,0
|
|
20241112,192600,631882175,3350,3350,3350,3350,0
|
|
20241112,192500,631882175,3350,3350,3350,3350,0
|
|
20241112,192400,631882175,3350,3350,3350,3350,0
|
|
20241112,192300,631882175,3350,3350,3350,3350,0
|
|
20241112,192200,631882175,3350,3350,3350,3350,0
|
|
20241112,192100,631882175,3350,3350,3350,3350,0
|
|
20241112,192000,631882175,3350,3350,3350,3350,0
|
|
20241112,191900,631882175,3350,3350,3350,3350,0
|
|
20241112,191800,631882175,3350,3350,3350,3350,0
|
|
20241112,191700,631882175,3350,3350,3350,3350,0
|
|
20241112,191600,631882175,3350,3350,3350,3350,0
|
|
20241112,191500,631882175,3350,3350,3350,3350,0
|
|
20241112,191400,631882175,3350,3350,3350,3350,0
|
|
20241112,191300,631882175,3350,3350,3350,3350,0
|
|
20241112,191200,631882175,3350,3350,3350,3350,0
|
|
20241112,191100,631882175,3350,3350,3350,3350,0
|
|
20241112,191000,631882175,3350,3350,3350,3350,0
|
|
20241112,190900,631882175,3350,3350,3350,3350,0
|
|
20241112,190800,631882175,3350,3350,3350,3350,0
|
|
20241112,190700,631882175,3350,3350,3350,3350,0
|
|
20241112,190600,631882175,3350,3350,3350,3350,0
|
|
20241112,190500,631882175,3350,3350,3350,3350,0
|
|
20241112,190400,631882175,3350,3350,3350,3350,0
|
|
20241112,190300,631882175,3350,3350,3350,3350,0
|
|
20241112,190200,631882175,3350,3350,3350,3350,0
|
|
20241112,190100,631882175,3350,3350,3350,3350,0
|
|
20241112,190000,631882175,3350,3350,3350,3350,0
|
|
20241112,185900,631882175,3350,3350,3350,3350,0
|
|
20241112,185800,631882175,3350,3350,3350,3350,2273
|
|
20241112,185700,631882175,3350,3350,3350,3350,0
|
|
20241112,185600,631882175,3350,3350,3350,3350,0
|
|
20241112,185500,631882175,3350,3350,3350,3350,0
|
|
20241112,185400,631882175,3350,3350,3350,3350,0
|
|
20241112,185300,631882175,3350,3350,3350,3350,0
|
|
20241112,185200,631882175,3350,3350,3350,3350,0
|
|
20241112,185100,631882175,3350,3350,3350,3350,0
|
|
20241112,185000,631882175,3350,3350,3350,3350,0
|
|
20241112,184900,631882175,3350,3350,3350,3350,0
|
|
20241112,184800,631882175,3350,3350,3350,3350,0
|
|
20241112,184700,631882175,3350,3350,3350,3350,0
|
|
20241112,184600,631882175,3350,3350,3350,3350,0
|
|
20241112,184500,631882175,3350,3350,3350,3350,0
|
|
20241112,184400,631882175,3350,3350,3350,3350,0
|
|
20241112,184300,631882175,3350,3350,3350,3350,0
|
|
20241112,184200,631882175,3350,3350,3350,3350,0
|
|
20241112,184100,631882175,3350,3350,3350,3350,0
|
|
20241112,184000,631882175,3350,3350,3350,3350,0
|
|
20241112,183900,631882175,3350,3350,3350,3350,0
|
|
20241112,183800,631882175,3350,3350,3350,3350,0
|
|
20241112,183700,631882175,3350,3350,3350,3350,0
|
|
20241112,183600,631882175,3350,3350,3350,3350,0
|
|
20241112,183500,631882175,3350,3350,3350,3350,0
|
|
20241112,183400,631882175,3350,3350,3350,3350,0
|
|
20241112,183300,631882175,3350,3350,3350,3350,0
|
|
20241112,183200,631882175,3350,3350,3350,3350,0
|
|
20241112,183100,631882175,3350,3350,3350,3350,0
|
|
20241112,183000,631882175,3350,3350,3350,3350,0
|
|
20241112,182900,631882175,3350,3350,3350,3350,0
|
|
20241112,182800,631882175,3350,3350,3350,3350,2273
|
|
20241112,182700,631882175,3350,3350,3350,3350,0
|
|
20241112,182600,631882175,3350,3350,3350,3350,0
|
|
20241112,182500,631882175,3350,3350,3350,3350,0
|
|
20241112,182400,631882175,3350,3350,3350,3350,0
|
|
20241112,182300,631882175,3350,3350,3350,3350,0
|
|
20241112,182200,631882175,3350,3350,3350,3350,0
|
|
20241112,182100,631882175,3350,3350,3350,3350,0
|
|
20241112,182000,631882175,3350,3350,3350,3350,0
|
|
20241112,181900,631882175,3350,3350,3350,3350,0
|
|
20241112,181800,631882175,3350,3350,3350,3350,0
|
|
20241112,181700,631882175,3350,3350,3350,3350,0
|
|
20241112,181600,631882175,3350,3350,3350,3350,0
|
|
20241112,181500,631882175,3350,3350,3350,3350,0
|
|
20241112,181400,631882175,3350,3350,3350,3350,0
|
|
20241112,181300,631882175,3350,3350,3350,3350,0
|
|
20241112,181200,631882175,3350,3350,3350,3350,0
|
|
20241112,181100,631882175,3350,3350,3350,3350,0
|
|
20241112,181000,631882175,3350,3350,3350,3350,0
|
|
20241112,180900,631882175,3350,3350,3350,3350,0
|
|
20241112,180800,631882175,3350,3350,3350,3350,0
|
|
20241112,180700,631882175,3350,3350,3350,3350,0
|
|
20241112,180600,631882175,3350,3350,3350,3350,0
|
|
20241112,180500,631882175,3350,3350,3350,3350,0
|
|
20241112,180400,631882175,3350,3350,3350,3350,0
|
|
20241112,180300,631882175,3350,3350,3350,3350,0
|
|
20241112,180200,631882175,3350,3350,3350,3350,0
|
|
20241112,180100,631882175,3350,3350,3350,3350,0
|
|
20241112,180000,631882175,3350,3350,3350,3350,0
|
|
20241112,175900,631882175,3350,3350,3350,3350,0
|
|
20241112,175800,631882175,3350,3350,3350,3350,2273
|
|
20241112,175700,631882175,3350,3350,3350,3350,0
|
|
20241112,175600,631882175,3350,3350,3350,3350,0
|
|
20241112,175500,631882175,3350,3350,3350,3350,0
|
|
20241112,175400,631882175,3350,3350,3350,3350,0
|
|
20241112,175300,631882175,3350,3350,3350,3350,0
|
|
20241112,175200,631882175,3350,3350,3350,3350,0
|
|
20241112,175100,631882175,3350,3350,3350,3350,0
|
|
20241112,175000,631882175,3350,3350,3350,3350,0
|
|
20241112,174900,631882175,3350,3350,3350,3350,0
|
|
20241112,174800,631882175,3350,3350,3350,3350,0
|
|
20241112,174700,631882175,3350,3350,3350,3350,0
|
|
20241112,174600,631882175,3350,3350,3350,3350,0
|
|
20241112,174500,631882175,3350,3350,3350,3350,0
|
|
20241112,174400,631882175,3350,3350,3350,3350,0
|
|
20241112,174300,631882175,3350,3350,3350,3350,0
|
|
20241112,174200,631882175,3350,3350,3350,3350,0
|
|
20241112,174100,631882175,3350,3350,3350,3350,0
|
|
20241112,174000,631882175,3350,3350,3350,3350,0
|
|
20241112,173900,631882175,3350,3350,3350,3350,0
|
|
20241112,173800,631882175,3350,3350,3350,3350,0
|
|
20241112,173700,631882175,3350,3350,3350,3350,0
|
|
20241112,173600,631882175,3350,3350,3350,3350,0
|
|
20241112,173500,631882175,3350,3350,3350,3350,0
|
|
20241112,173400,631882175,3350,3350,3350,3350,0
|
|
20241112,173300,631882175,3350,3350,3350,3350,0
|
|
20241112,173200,631882175,3350,3350,3350,3350,0
|
|
20241112,173100,631882175,3350,3350,3350,3350,0
|
|
20241112,173000,631882175,3350,3350,3350,3350,0
|
|
20241112,172900,631882175,3350,3350,3350,3350,0
|
|
20241112,172800,631882175,3350,3350,3350,3350,2273
|
|
20241112,172700,631882175,3350,3350,3350,3350,0
|
|
20241112,172600,631882175,3350,3350,3350,3350,0
|
|
20241112,172500,631882175,3350,3350,3350,3350,0
|
|
20241112,172400,631882175,3350,3350,3350,3350,0
|
|
20241112,172300,631882175,3350,3350,3350,3350,0
|
|
20241112,172200,631882175,3350,3350,3350,3350,0
|
|
20241112,172100,631882175,3350,3350,3350,3350,0
|
|
20241112,172000,631882175,3350,3350,3350,3350,0
|
|
20241112,171900,631882175,3350,3350,3350,3350,0
|
|
20241112,171800,631882175,3350,3350,3350,3350,0
|
|
20241112,171700,631882175,3350,3350,3350,3350,0
|
|
20241112,171600,631882175,3350,3350,3350,3350,0
|
|
20241112,171500,631882175,3350,3350,3350,3350,0
|
|
20241112,171400,631882175,3350,3350,3350,3350,0
|
|
20241112,171300,631882175,3350,3350,3350,3350,0
|
|
20241112,171200,631882175,3350,3350,3350,3350,0
|
|
20241112,171100,631882175,3350,3350,3350,3350,0
|
|
20241112,171000,631882175,3350,3350,3350,3350,0
|
|
20241112,170900,631882175,3350,3350,3350,3350,0
|
|
20241112,170800,631882175,3350,3350,3350,3350,0
|
|
20241112,170700,631882175,3350,3350,3350,3350,0
|
|
20241112,170600,631882175,3350,3350,3350,3350,0
|
|
20241112,170500,631882175,3350,3350,3350,3350,0
|
|
20241112,170400,631882175,3350,3350,3350,3350,0
|
|
20241112,170300,631882175,3350,3350,3350,3350,0
|
|
20241112,170200,631882175,3350,3350,3350,3350,0
|
|
20241112,170100,631882175,3350,3350,3350,3350,0
|
|
20241112,170000,631882175,3350,3350,3350,3350,0
|
|
20241112,165900,631882175,3350,3350,3350,3350,0
|
|
20241112,165800,631882175,3350,3350,3350,3350,2273
|
|
20241112,165700,631882175,3350,3350,3350,3350,0
|
|
20241112,165600,631882175,3350,3350,3350,3350,0
|
|
20241112,165500,631882175,3350,3350,3350,3350,0
|
|
20241112,165400,631882175,3350,3350,3350,3350,0
|
|
20241112,165300,631882175,3350,3350,3350,3350,0
|
|
20241112,165200,631882175,3350,3350,3350,3350,0
|
|
20241112,165100,631882175,3350,3350,3350,3350,0
|
|
20241112,165000,631882175,3350,3350,3350,3350,0
|
|
20241112,164900,631882175,3350,3350,3350,3350,0
|
|
20241112,164800,631882175,3350,3350,3350,3350,0
|
|
20241112,164700,631882175,3350,3350,3350,3350,0
|
|
20241112,164600,631882175,3350,3350,3350,3350,0
|
|
20241112,164500,631882175,3350,3350,3350,3350,0
|
|
20241112,164400,631882175,3350,3350,3350,3350,0
|
|
20241112,164300,631882175,3350,3350,3350,3350,0
|
|
20241112,164200,631882175,3350,3350,3350,3350,0
|
|
20241112,164100,631882175,3350,3350,3350,3350,0
|
|
20241112,164000,631882175,3350,3350,3350,3350,0
|
|
20241112,163900,631882175,3350,3350,3350,3350,0
|
|
20241112,163800,631882175,3350,3350,3350,3350,0
|
|
20241112,163700,631882175,3350,3350,3350,3350,0
|
|
20241112,163600,631882175,3350,3350,3350,3350,0
|
|
20241112,163500,631882175,3350,3350,3350,3350,0
|
|
20241112,163400,631882175,3350,3350,3350,3350,0
|
|
20241112,163300,631882175,3350,3350,3350,3350,0
|
|
20241112,163200,631882175,3350,3350,3350,3350,0
|
|
20241112,163100,631882175,3350,3350,3350,3350,0
|
|
20241112,163000,631882175,3350,3350,3350,3350,0
|
|
20241112,162900,631882175,3350,3350,3350,3350,0
|
|
20241112,162800,631882175,3350,3350,3350,3350,2273
|
|
20241112,162700,631882175,3350,3350,3350,3350,0
|
|
20241112,162600,631882175,3350,3350,3350,3350,0
|
|
20241112,162500,631882175,3350,3350,3350,3350,0
|
|
20241112,162400,631882175,3350,3350,3350,3350,0
|
|
20241112,162300,631882175,3350,3350,3350,3350,0
|
|
20241112,162200,631882175,3350,3350,3350,3350,0
|
|
20241112,162100,631882175,3350,3350,3350,3350,0
|
|
20241112,162000,631882175,3350,3350,3350,3350,0
|
|
20241112,161900,631882175,3350,3350,3350,3350,0
|
|
20241112,161800,631882175,3350,3350,3350,3350,0
|
|
20241112,161700,631882175,3350,3350,3350,3350,0
|
|
20241112,161600,631882175,3350,3350,3350,3350,0
|
|
20241112,161500,631882175,3350,3350,3350,3350,0
|
|
20241112,161400,631882175,3350,3350,3350,3350,0
|
|
20241112,161300,631882175,3350,3350,3350,3350,0
|
|
20241112,161200,631882175,3350,3350,3350,3350,0
|
|
20241112,161100,631882175,3350,3350,3350,3350,0
|
|
20241112,161000,631882175,3350,3350,3350,3350,0
|
|
20241112,160900,631882175,3350,3350,3350,3350,0
|
|
20241112,160800,631882175,3350,3350,3350,3350,0
|
|
20241112,160700,631882175,3350,3350,3350,3350,0
|
|
20241112,160600,631882175,3350,3350,3350,3350,0
|
|
20241112,160500,631882175,3350,3350,3350,3350,0
|
|
20241112,160400,631882175,3350,3350,3350,3350,0
|
|
20241112,160300,631882175,3350,3350,3350,3350,0
|
|
20241112,160200,631882175,3350,3350,3350,3350,0
|
|
20241112,160100,631882175,3350,3350,3350,3350,0
|
|
20241112,160000,631882175,3350,3350,3350,3350,0
|
|
20241112,155900,631882175,3350,3350,3350,3350,0
|
|
20241112,155800,631882175,3350,3350,3350,3350,2273
|
|
20241112,155700,631882175,3350,3350,3350,3350,0
|
|
20241112,155600,631882175,3350,3350,3350,3350,0
|
|
20241112,155500,631882175,3350,3350,3350,3350,0
|
|
20241112,155400,631882175,3350,3350,3350,3350,0
|
|
20241112,155300,631882175,3350,3350,3350,3350,0
|
|
20241112,155200,631882175,3350,3350,3350,3350,0
|
|
20241112,155100,631882175,3350,3350,3350,3350,0
|
|
20241112,155000,631882175,3350,3350,3350,3350,0
|
|
20241112,154900,631882175,3350,3350,3350,3350,0
|
|
20241112,154800,631882175,3350,3350,3350,3350,0
|
|
20241112,154700,631882175,3350,3350,3350,3350,0
|
|
20241112,154600,631882175,3350,3350,3350,3350,0
|
|
20241112,154500,631882175,3350,3350,3350,3350,0
|
|
20241112,154400,631882175,3350,3350,3350,3350,0
|
|
20241112,154300,631882175,3350,3350,3350,3350,0
|
|
20241112,154200,631882175,3350,3350,3350,3350,0
|
|
20241112,154100,631882175,3350,3350,3350,3350,0
|
|
20241112,154000,631882175,3350,3350,3350,3350,0
|
|
20241112,153900,631882175,3350,3350,3350,3350,0
|
|
20241112,153800,631882175,3350,3350,3350,3350,0
|
|
20241112,153700,631882175,3350,3350,3350,3350,0
|
|
20241112,153600,631882175,3350,3350,3350,3350,0
|
|
20241112,153500,631882175,3350,3350,3350,3350,0
|
|
20241112,153400,631882175,3350,3350,3350,3350,0
|
|
20241112,153300,631882175,3350,3350,3350,3350,0
|
|
20241112,153200,631882175,3350,3350,3350,3350,0
|
|
20241112,153100,631882175,3350,3350,3350,3350,0
|
|
20241112,153000,631882175,3350,3350,3350,3350,2273
|
|
20241112,152900,624267625,3355,3355,3355,3355,0
|
|
20241112,152800,624267625,3355,3355,3355,3355,0
|
|
20241112,152700,624267625,3355,3355,3355,3355,0
|
|
20241112,152600,624267625,3355,3355,3355,3355,0
|
|
20241112,152500,624267625,3355,3355,3355,3355,0
|
|
20241112,152400,624267625,3355,3355,3355,3355,0
|
|
20241112,152300,624267625,3355,3355,3355,3355,0
|
|
20241112,152200,624267625,3355,3355,3355,3355,0
|
|
20241112,152100,624267625,3355,3355,3355,3355,0
|
|
20241112,152000,624267625,3355,3355,3355,3355,0
|
|
20241112,151900,624267625,3355,3350,3355,3345,2234
|
|
20241112,151800,616792895,3360,3355,3360,3355,1052
|
|
20241112,151700,613263180,3350,3350,3350,3350,10
|
|
20241112,151600,613229680,3350,3355,3355,3350,128
|
|
20241112,151500,612800875,3355,3355,3355,3355,1700
|
|
20241112,151400,607097375,3360,3360,3360,3360,0
|
|
20241112,151300,607097375,3360,3360,3360,3360,50
|
|
20241112,151200,606929375,3360,3360,3360,3360,60
|
|
20241112,151100,606727775,3365,3365,3365,3365,0
|
|
20241112,151000,606727775,3365,3370,3370,3365,349
|
|
20241112,150900,605553385,3365,3365,3365,3365,301
|
|
20241112,150800,604540520,3370,3365,3370,3365,592
|
|
20241112,150700,602548430,3370,3370,3370,3370,0
|
|
20241112,150600,602548430,3370,3365,3370,3365,231
|
|
20241112,150500,601770110,3370,3360,3370,3360,370
|
|
20241112,150400,600525555,3360,3365,3365,3360,37
|
|
20241112,150300,600401150,3365,3365,3365,3365,1
|
|
20241112,150200,600397785,3370,3370,3370,3370,0
|
|
20241112,150100,600397785,3370,3365,3370,3365,4
|
|
20241112,150000,600384320,3370,3370,3370,3370,0
|
|
20241112,145900,600384320,3370,3355,3370,3355,9
|
|
20241112,145800,600354110,3355,3355,3355,3355,1
|
|
20241112,145700,600350755,3370,3370,3370,3370,0
|
|
20241112,145600,600350755,3370,3355,3370,3355,29
|
|
20241112,145500,600253405,3375,3375,3375,3375,0
|
|
20241112,145400,600253405,3375,3375,3375,3375,0
|
|
20241112,145300,600253405,3375,3360,3375,3355,601
|
|
20241112,145200,598235530,3375,3375,3375,3375,0
|
|
20241112,145100,598235530,3375,3375,3375,3375,10
|
|
20241112,145000,598201780,3375,3375,3375,3375,1
|
|
20241112,144900,598198405,3370,3370,3370,3370,672
|
|
20241112,144800,595933765,3370,3370,3370,3370,0
|
|
20241112,144700,595933765,3370,3370,3370,3370,14
|
|
20241112,144600,595886585,3370,3370,3370,3370,43
|
|
20241112,144500,595741675,3375,3375,3375,3375,58
|
|
20241112,144400,595545925,3370,3370,3370,3370,1000
|
|
20241112,144300,592175925,3370,3370,3370,3370,0
|
|
20241112,144200,592175925,3370,3370,3370,3370,3
|
|
20241112,144100,592165815,3370,3370,3370,3370,0
|
|
20241112,144000,592165815,3370,3370,3370,3370,0
|
|
20241112,143900,592165815,3370,3370,3370,3350,10
|
|
20241112,143800,592132155,3370,3360,3370,3360,1104
|
|
20241112,143700,588422705,3360,3360,3360,3360,11
|
|
20241112,143600,588385745,3360,3360,3360,3360,23
|
|
20241112,143500,588308465,3360,3360,3360,3360,13
|
|
20241112,143400,588264785,3360,3360,3360,3360,0
|
|
20241112,143300,588264785,3360,3355,3360,3355,50
|
|
20241112,143200,588096890,3360,3360,3360,3360,0
|
|
20241112,143100,588096890,3360,3360,3360,3360,0
|
|
20241112,143000,588096890,3360,3370,3370,3345,1054
|
|
20241112,142900,584570410,3350,3355,3375,3350,2024
|
|
20241112,142800,577789865,3345,3345,3345,3345,75
|
|
20241112,142700,577538990,3380,3375,3380,3375,39
|
|
20241112,142600,577407210,3380,3380,3380,3380,3
|
|
20241112,142500,577397070,3380,3360,3380,3360,2578
|
|
20241112,142400,568696445,3370,3370,3370,3340,4085
|
|
20241112,142300,555023450,3370,3370,3370,3370,1
|
|
20241112,142200,555020080,3365,3365,3365,3360,1017
|
|
20241112,142100,551602645,3375,3365,3375,3365,151
|
|
20241112,142000,551094520,3375,3370,3375,3360,2817
|
|
20241112,141900,541626490,3375,3375,3375,3375,47
|
|
20241112,141800,541467865,3375,3375,3375,3375,7
|
|
20241112,141700,541444240,3375,3375,3375,3375,0
|
|
20241112,141600,541444240,3375,3375,3375,3375,0
|
|
20241112,141500,541444240,3375,3370,3375,3370,412
|
|
20241112,141400,540055795,3375,3375,3375,3375,1000
|
|
20241112,141300,536680795,3375,3375,3375,3375,1512
|
|
20241112,141200,531577795,3375,3375,3375,3375,738
|
|
20241112,141100,529087045,3380,3380,3380,3380,385
|
|
20241112,141000,527785745,3385,3385,3385,3385,0
|
|
20241112,140900,527785745,3385,3385,3385,3385,89
|
|
20241112,140800,527484480,3385,3385,3385,3385,1
|
|
20241112,140700,527481095,3385,3390,3390,3380,1081
|
|
20241112,140600,523822160,3390,3390,3390,3390,3
|
|
20241112,140500,523811990,3395,3395,3395,3395,0
|
|
20241112,140400,523811990,3395,3395,3395,3395,30
|
|
20241112,140300,523710140,3395,3390,3395,3390,2
|
|
20241112,140200,523703355,3400,3400,3400,3400,0
|
|
20241112,140100,523703355,3400,3400,3400,3400,0
|
|
20241112,140000,523703355,3400,3400,3400,3400,0
|
|
20241112,135900,523703355,3400,3400,3400,3400,0
|
|
20241112,135800,523703355,3400,3400,3400,3400,1
|
|
20241112,135700,523699955,3395,3390,3395,3390,26
|
|
20241112,135600,523611810,3400,3400,3400,3400,0
|
|
20241112,135500,523611810,3400,3400,3400,3400,0
|
|
20241112,135400,523611810,3400,3400,3400,3400,0
|
|
20241112,135300,523611810,3400,3400,3400,3400,0
|
|
20241112,135200,523611810,3400,3400,3400,3400,0
|
|
20241112,135100,523611810,3400,3385,3400,3385,99
|
|
20241112,135000,523275310,3385,3390,3390,3385,2768
|
|
20241112,134900,513902770,3390,3385,3390,3385,5
|
|
20241112,134800,513885840,3385,3385,3385,3385,1
|
|
20241112,134700,513882455,3385,3385,3385,3385,50
|
|
20241112,134600,513713205,3385,3385,3385,3385,95
|
|
20241112,134500,513391630,3390,3390,3390,3390,0
|
|
20241112,134400,513391630,3390,3390,3390,3390,0
|
|
20241112,134300,513391630,3390,3390,3390,3390,0
|
|
20241112,134200,513391630,3390,3390,3390,3390,123
|
|
20241112,134100,512974660,3395,3390,3395,3390,47
|
|
20241112,134000,512815325,3400,3400,3400,3400,0
|
|
20241112,133900,512815325,3400,3400,3400,3400,0
|
|
20241112,133800,512815325,3400,3400,3400,3400,0
|
|
20241112,133700,512815325,3400,3400,3400,3400,0
|
|
20241112,133600,512815325,3400,3390,3400,3390,7
|
|
20241112,133500,512791580,3390,3390,3390,3390,0
|
|
20241112,133400,512791580,3390,3390,3390,3390,39
|
|
20241112,133300,512659370,3400,3390,3400,3375,10388
|
|
20241112,133200,477543565,3385,3385,3385,3385,0
|
|
20241112,133100,477543565,3385,3385,3385,3385,0
|
|
20241112,133000,477543565,3385,3385,3385,3385,0
|
|
20241112,132900,477543565,3385,3385,3385,3385,0
|
|
20241112,132800,477543565,3385,3390,3390,3385,1100
|
|
20241112,132700,473817710,3390,3390,3390,3390,39
|
|
20241112,132600,473685500,3390,3390,3390,3390,0
|
|
20241112,132500,473685500,3390,3390,3390,3390,0
|
|
20241112,132400,473685500,3390,3395,3395,3390,1890
|
|
20241112,132300,467269145,3390,3390,3390,3390,0
|
|
20241112,132200,467269145,3390,3390,3390,3390,0
|
|
20241112,132100,467269145,3390,3390,3390,3390,0
|
|
20241112,132000,467269145,3390,3390,3390,3390,0
|
|
20241112,131900,467269145,3390,3390,3390,3390,0
|
|
20241112,131800,467269145,3390,3395,3395,3390,49
|
|
20241112,131700,467102935,3405,3405,3405,3395,27
|
|
20241112,131600,467011200,3405,3405,3405,3405,40
|
|
20241112,131500,466875000,3390,3390,3390,3390,0
|
|
20241112,131400,466875000,3390,3390,3390,3390,0
|
|
20241112,131300,466875000,3390,3390,3390,3390,0
|
|
20241112,131200,466875000,3390,3390,3390,3390,0
|
|
20241112,131100,466875000,3390,3390,3390,3390,0
|
|
20241112,131000,466875000,3390,3390,3390,3390,0
|
|
20241112,130900,466875000,3390,3390,3390,3390,182
|
|
20241112,130800,466258020,3390,3390,3390,3390,0
|
|
20241112,130700,466258020,3390,3390,3390,3390,0
|
|
20241112,130600,466258020,3390,3390,3390,3390,0
|
|
20241112,130500,466258020,3390,3390,3390,3390,720
|
|
20241112,130400,463817220,3390,3390,3390,3390,267
|
|
20241112,130300,462912090,3390,3390,3390,3390,0
|
|
20241112,130200,462912090,3390,3390,3390,3390,0
|
|
20241112,130100,462912090,3390,3390,3390,3390,0
|
|
20241112,130000,462912090,3390,3390,3390,3390,0
|
|
20241112,125900,462912090,3390,3390,3390,3390,2000
|
|
20241112,125800,456132090,3390,3390,3390,3390,0
|
|
20241112,125700,456132090,3390,3390,3390,3390,0
|
|
20241112,125600,456132090,3390,3390,3390,3390,125
|
|
20241112,125500,455708340,3390,3390,3390,3390,0
|
|
20241112,125400,455708340,3390,3390,3390,3390,0
|
|
20241112,125300,455708340,3390,3395,3395,3390,40
|
|
20241112,125200,455572545,3395,3395,3395,3395,1
|
|
20241112,125100,455569150,3395,3400,3400,3395,1030
|
|
20241112,125000,452072000,3410,3410,3410,3410,0
|
|
20241112,124900,452072000,3410,3405,3410,3405,500
|
|
20241112,124800,450368500,3410,3410,3410,3410,0
|
|
20241112,124700,450368500,3410,3410,3410,3410,0
|
|
20241112,124600,450368500,3410,3410,3410,3410,0
|
|
20241112,124500,450368500,3410,3405,3410,3400,171
|
|
20241112,124400,449786445,3410,3410,3410,3410,1
|
|
20241112,124300,449783035,3410,3410,3410,3410,0
|
|
20241112,124200,449783035,3410,3410,3410,3410,0
|
|
20241112,124100,449783035,3410,3410,3410,3410,0
|
|
20241112,124000,449783035,3410,3400,3410,3385,4658
|
|
20241112,123900,433992335,3400,3400,3400,3400,0
|
|
20241112,123800,433992335,3400,3400,3400,3400,0
|
|
20241112,123700,433992335,3400,3400,3400,3400,0
|
|
20241112,123600,433992335,3400,3410,3410,3400,3
|
|
20241112,123500,433982115,3410,3410,3410,3395,152
|
|
20241112,123400,433463810,3400,3400,3400,3400,0
|
|
20241112,123300,433463810,3400,3400,3400,3400,1000
|
|
20241112,123200,430063810,3400,3410,3410,3400,30
|
|
20241112,123100,429961610,3390,3410,3410,3390,4
|
|
20241112,123000,429947990,3390,3410,3410,3390,2
|
|
20241112,122900,429941190,3410,3410,3410,3410,0
|
|
20241112,122800,429941190,3410,3395,3410,3395,717
|
|
20241112,122700,427496360,3390,3390,3390,3390,0
|
|
20241112,122600,427496360,3390,3390,3390,3390,1
|
|
20241112,122500,427492970,3400,3390,3400,3390,284
|
|
20241112,122400,426529740,3390,3390,3390,3390,9
|
|
20241112,122300,426499230,3390,3390,3390,3390,34
|
|
20241112,122200,426383970,3390,3390,3390,3390,31
|
|
20241112,122100,426278880,3390,3390,3390,3390,989
|
|
20241112,122000,422926170,3390,3390,3390,3390,0
|
|
20241112,121900,422926170,3390,3390,3390,3390,500
|
|
20241112,121800,421231170,3405,3400,3405,3400,3
|
|
20241112,121700,421220960,3385,3385,3385,3385,500
|
|
20241112,121600,419528460,3385,3395,3395,3385,2016
|
|
20241112,121500,412700805,3390,3395,3395,3390,384
|
|
20241112,121400,411397130,3395,3400,3400,3395,109
|
|
20241112,121300,411026900,3400,3400,3400,3400,400
|
|
20241112,121200,409666900,3400,3400,3400,3400,0
|
|
20241112,121100,409666900,3400,3405,3405,3400,33
|
|
20241112,121000,409554545,3405,3405,3405,3405,69
|
|
20241112,120900,409319600,3405,3420,3420,3405,4
|
|
20241112,120800,409305935,3415,3415,3415,3415,306
|
|
20241112,120700,408260945,3415,3415,3415,3415,0
|
|
20241112,120600,408260945,3415,3415,3415,3415,0
|
|
20241112,120500,408260945,3415,3415,3415,3415,1
|
|
20241112,120400,408257530,3415,3415,3415,3415,0
|
|
20241112,120300,408257530,3415,3415,3415,3415,5
|
|
20241112,120200,408240455,3415,3415,3415,3415,9
|
|
20241112,120100,408209720,3415,3415,3415,3415,0
|
|
20241112,120000,408209720,3415,3415,3415,3415,0
|
|
20241112,115900,408209720,3415,3415,3415,3415,0
|
|
20241112,115800,408209720,3415,3415,3415,3415,1
|
|
20241112,115700,408206305,3405,3405,3405,3405,1
|
|
20241112,115600,408202900,3400,3400,3400,3400,0
|
|
20241112,115500,408202900,3400,3400,3400,3400,0
|
|
20241112,115400,408202900,3400,3400,3400,3400,3
|
|
20241112,115300,408192700,3400,3400,3400,3400,141
|
|
20241112,115200,407713300,3400,3405,3405,3400,2458
|
|
20241112,115100,399354115,3410,3410,3410,3410,720
|
|
20241112,115000,396898915,3405,3405,3405,3405,0
|
|
20241112,114900,396898915,3405,3405,3405,3405,100
|
|
20241112,114800,396558415,3410,3415,3415,3405,1163
|
|
20241112,114700,392597555,3415,3415,3415,3415,0
|
|
20241112,114600,392597555,3415,3410,3415,3410,1501
|
|
20241112,114500,387476640,3410,3410,3410,3410,0
|
|
20241112,114400,387476640,3410,3440,3440,3410,1519
|
|
20241112,114300,382296280,3410,3425,3450,3405,6111
|
|
20241112,114200,361423615,3430,3430,3430,3430,1500
|
|
20241112,114100,356278615,3430,3430,3430,3430,30
|
|
20241112,114000,356175715,3450,3450,3450,3450,0
|
|
20241112,113900,356175715,3450,3450,3450,3450,0
|
|
20241112,113800,356175715,3450,3450,3450,3450,0
|
|
20241112,113700,356175715,3450,3450,3450,3450,0
|
|
20241112,113600,356175715,3450,3450,3450,3450,0
|
|
20241112,113500,356175715,3450,3450,3450,3425,996
|
|
20241112,113400,352762015,3425,3425,3425,3425,0
|
|
20241112,113300,352762015,3425,3430,3430,3425,1524
|
|
20241112,113200,347541705,3430,3430,3430,3430,1
|
|
20241112,113100,347538275,3450,3450,3450,3450,0
|
|
20241112,113000,347538275,3450,3450,3450,3450,0
|
|
20241112,112900,347538275,3450,3450,3450,3450,1
|
|
20241112,112800,347534825,3445,3445,3445,3445,220
|
|
20241112,112700,346776925,3425,3440,3440,3425,3000
|
|
20241112,112600,336486510,3440,3440,3440,3440,51
|
|
20241112,112500,336311070,3450,3450,3450,3450,0
|
|
20241112,112400,336311070,3450,3450,3450,3450,200
|
|
20241112,112300,335621070,3450,3450,3450,3450,10
|
|
20241112,112200,335586570,3440,3440,3440,3440,0
|
|
20241112,112100,335586570,3440,3440,3440,3440,0
|
|
20241112,112000,335586570,3440,3440,3440,3440,0
|
|
20241112,111900,335586570,3440,3440,3440,3440,0
|
|
20241112,111800,335586570,3440,3440,3440,3440,0
|
|
20241112,111700,335586570,3440,3440,3440,3440,1
|
|
20241112,111600,335583130,3455,3455,3455,3455,0
|
|
20241112,111500,335583130,3455,3455,3455,3455,368
|
|
20241112,111400,334311690,3455,3455,3455,3455,0
|
|
20241112,111300,334311690,3455,3455,3455,3455,0
|
|
20241112,111200,334311690,3455,3450,3455,3450,530
|
|
20241112,111100,332483105,3445,3445,3445,3445,0
|
|
20241112,111000,332483105,3445,3445,3445,3445,0
|
|
20241112,110900,332483105,3445,3445,3445,3445,407
|
|
20241112,110800,331080990,3445,3445,3445,3445,0
|
|
20241112,110700,331080990,3445,3445,3445,3445,0
|
|
20241112,110600,331080990,3445,3445,3445,3445,1
|
|
20241112,110500,331077545,3455,3455,3455,3455,7
|
|
20241112,110400,331053360,3455,3455,3455,3455,0
|
|
20241112,110300,331053360,3455,3455,3455,3455,0
|
|
20241112,110200,331053360,3455,3435,3455,3435,5231
|
|
20241112,110100,313036650,3435,3425,3435,3425,1096
|
|
20241112,110000,309281880,3430,3430,3430,3430,1000
|
|
20241112,105900,305851880,3430,3430,3430,3430,0
|
|
20241112,105800,305851880,3430,3430,3430,3430,0
|
|
20241112,105700,305851880,3430,3430,3430,3430,269
|
|
20241112,105600,304929210,3425,3425,3425,3425,204
|
|
20241112,105500,304230510,3430,3430,3440,3430,5328
|
|
20241112,105400,285954510,3430,3430,3440,3430,12690
|
|
20241112,105300,242421120,3450,3435,3450,3430,5132
|
|
20241112,105200,224816275,3440,3450,3450,3440,463
|
|
20241112,105100,223219065,3460,3460,3460,3460,100
|
|
20241112,105000,222873065,3460,3460,3460,3460,10
|
|
20241112,104900,222838465,3460,3455,3460,3445,1369
|
|
20241112,104800,218117565,3455,3455,3455,3455,0
|
|
20241112,104700,218117565,3455,3450,3455,3450,63
|
|
20241112,104600,217900065,3445,3445,3445,3445,0
|
|
20241112,104500,217900065,3445,3445,3445,3445,1
|
|
20241112,104400,217896620,3440,3440,3440,3440,11
|
|
20241112,104300,217858780,3440,3445,3445,3440,514
|
|
20241112,104200,216089740,3445,3445,3445,3445,1
|
|
20241112,104100,216086295,3475,3475,3475,3475,0
|
|
20241112,104000,216086295,3475,3465,3475,3435,4745
|
|
20241112,103900,199724740,3480,3480,3480,3480,0
|
|
20241112,103800,199724740,3480,3480,3480,3480,0
|
|
20241112,103700,199724740,3480,3480,3480,3480,0
|
|
20241112,103600,199724740,3480,3480,3480,3480,0
|
|
20241112,103500,199724740,3480,3475,3480,3475,4
|
|
20241112,103400,199710825,3485,3485,3485,3485,0
|
|
20241112,103300,199710825,3485,3485,3485,3485,0
|
|
20241112,103200,199710825,3485,3485,3485,3485,1
|
|
20241112,103100,199707340,3485,3485,3485,3485,355
|
|
20241112,103000,198470165,3485,3490,3490,3480,29
|
|
20241112,102900,198369190,3455,3455,3455,3455,10
|
|
20241112,102800,198334640,3490,3490,3490,3490,0
|
|
20241112,102700,198334640,3490,3490,3490,3490,0
|
|
20241112,102600,198334640,3490,3490,3490,3490,0
|
|
20241112,102500,198334640,3490,3490,3490,3490,0
|
|
20241112,102400,198334640,3490,3465,3490,3465,335
|
|
20241112,102300,197173840,3490,3490,3490,3490,0
|
|
20241112,102200,197173840,3490,3490,3490,3490,1177
|
|
20241112,102100,193066110,3490,3490,3490,3490,1
|
|
20241112,102000,193062620,3470,3470,3470,3470,105
|
|
20241112,101900,192698270,3500,3475,3505,3470,173
|
|
20241112,101800,192097290,3515,3495,3515,3495,515
|
|
20241112,101700,190289320,3465,3465,3465,3465,3
|
|
20241112,101600,190278925,3475,3490,3515,3475,2169
|
|
20241112,101500,182677085,3495,3460,3495,3455,1349
|
|
20241112,101400,177981440,3435,3435,3435,3435,861
|
|
20241112,101300,175023905,3430,3470,3470,3430,84
|
|
20241112,101200,174734690,3430,3440,3490,3430,3841
|
|
20241112,101100,161436325,3440,3420,3480,3410,1949
|
|
20241112,101000,154747725,3415,3450,3470,3415,1775
|
|
20241112,100900,148647765,3450,3445,3450,3445,550
|
|
20241112,100800,146750730,3450,3405,3450,3405,2094
|
|
20241112,100700,139538455,3405,3405,3405,3405,8
|
|
20241112,100600,139511215,3410,3410,3410,3410,1
|
|
20241112,100500,139507805,3410,3410,3410,3410,98
|
|
20241112,100400,139173625,3405,3395,3405,3395,52
|
|
20241112,100300,138996825,3390,3385,3390,3385,671
|
|
20241112,100200,136723990,3385,3385,3385,3385,401
|
|
20241112,100100,135366605,3380,3380,3380,3380,300
|
|
20241112,100000,134352605,3375,3375,3375,3375,15
|
|
20241112,095900,134301980,3380,3380,3380,3380,0
|
|
20241112,095800,134301980,3380,3380,3380,3380,7
|
|
20241112,095700,134278320,3380,3355,3380,3350,119
|
|
20241112,095600,133879145,3355,3370,3370,3355,4668
|
|
20241112,095500,118200525,3375,3375,3375,3375,24
|
|
20241112,095400,118119525,3375,3375,3375,3375,0
|
|
20241112,095300,118119525,3375,3375,3375,3375,1
|
|
20241112,095200,118116150,3375,3375,3375,3375,3
|
|
20241112,095100,118106025,3375,3375,3375,3375,5
|
|
20241112,095000,118089150,3380,3380,3380,3380,0
|
|
20241112,094900,118089150,3380,3370,3380,3365,670
|
|
20241112,094800,115831330,3380,3380,3380,3380,1
|
|
20241112,094700,115827950,3370,3370,3370,3370,1
|
|
20241112,094600,115824580,3365,3365,3365,3365,0
|
|
20241112,094500,115824580,3365,3375,3380,3365,26
|
|
20241112,094400,115736720,3375,3360,3375,3360,521
|
|
20241112,094300,113978480,3360,3360,3360,3360,0
|
|
20241112,094200,113978480,3360,3355,3360,3355,51
|
|
20241112,094100,113807370,3365,3360,3365,3355,52
|
|
20241112,094000,113632875,3360,3355,3360,3355,6
|
|
20241112,093900,113612740,3355,3350,3355,3330,377
|
|
20241112,093800,112351405,3330,3330,3350,3325,980
|
|
20241112,093700,109073280,3330,3365,3365,3330,3529
|
|
20241112,093600,97235845,3370,3380,3380,3370,1146
|
|
20241112,093500,93373150,3370,3395,3395,3370,5619
|
|
20241112,093400,74397605,3390,3390,3390,3390,0
|
|
20241112,093300,74397605,3390,3390,3390,3390,303
|
|
20241112,093200,73370435,3390,3405,3405,3390,183
|
|
20241112,093100,72750040,3395,3395,3395,3395,0
|
|
20241112,093000,72750040,3395,3420,3420,3395,910
|
|
20241112,092900,69657300,3400,3400,3400,3400,3
|
|
20241112,092800,69647100,3405,3410,3415,3405,564
|
|
20241112,092700,67725520,3405,3400,3405,3400,793
|
|
20241112,092600,65028310,3405,3405,3405,3405,3
|
|
20241112,092500,65018095,3400,3400,3400,3400,1000
|
|
20241112,092400,61618095,3390,3390,3390,3390,504
|
|
20241112,092300,59909535,3390,3410,3410,3390,1523
|
|
20241112,092200,54741105,3390,3400,3400,3390,1600
|
|
20241112,092100,49311420,3405,3410,3410,3405,195
|
|
20241112,092000,48647365,3410,3410,3410,3410,0
|
|
20241112,091900,48647365,3410,3400,3410,3400,327
|
|
20241112,091800,47532565,3400,3405,3410,3395,640
|
|
20241112,091700,45357065,3405,3395,3410,3395,74
|
|
20241112,091600,45105810,3395,3395,3395,3395,20
|
|
20241112,091500,45037910,3390,3410,3415,3390,1095
|
|
20241112,091400,41318265,3405,3405,3405,3405,0
|
|
20241112,091300,41318265,3405,3415,3415,3405,1130
|
|
20241112,091200,37465415,3445,3410,3445,3405,890
|
|
20241112,091100,34429575,3410,3445,3445,3410,441
|
|
20241112,091000,32915000,3440,3485,3485,3440,7435
|
|
20241112,090900,7156845,3490,3490,3490,3490,5
|
|
20241112,090800,7139395,3490,3515,3520,3490,287
|
|
20241112,090700,6134405,3535,3520,3535,3520,18
|
|
20241112,090600,6070830,3520,3495,3520,3495,6
|
|
20241112,090500,6049835,3490,3495,3495,3485,291
|
|
20241112,090400,5034490,3520,3495,3520,3495,107
|
|
20241112,090300,4659900,3500,3500,3500,3500,228
|
|
20241112,090200,3861900,3500,3505,3505,3500,423
|
|
20241112,090100,2379945,3510,3510,3510,3510,10
|
|
20241112,090000,2344845,3505,3505,3505,3505,669
|