691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,202800,904926720,3515,3515,3515,3515,8436
|
|
20241122,202700,904926720,3515,3515,3515,3515,0
|
|
20241122,202600,904926720,3515,3515,3515,3515,0
|
|
20241122,202500,904926720,3515,3515,3515,3515,0
|
|
20241122,202400,904926720,3515,3515,3515,3515,0
|
|
20241122,202300,904926720,3515,3515,3515,3515,0
|
|
20241122,202200,904926720,3515,3515,3515,3515,0
|
|
20241122,202100,904926720,3515,3515,3515,3515,0
|
|
20241122,202000,904926720,3515,3515,3515,3515,0
|
|
20241122,201900,904926720,3515,3515,3515,3515,0
|
|
20241122,201800,904926720,3515,3515,3515,3515,0
|
|
20241122,201700,904926720,3515,3515,3515,3515,0
|
|
20241122,201600,904926720,3515,3515,3515,3515,0
|
|
20241122,201500,904926720,3515,3515,3515,3515,0
|
|
20241122,201400,904926720,3515,3515,3515,3515,0
|
|
20241122,201300,904926720,3515,3515,3515,3515,0
|
|
20241122,201200,904926720,3515,3515,3515,3515,0
|
|
20241122,201100,904926720,3515,3515,3515,3515,0
|
|
20241122,201000,904926720,3515,3515,3515,3515,0
|
|
20241122,200900,904926720,3515,3515,3515,3515,0
|
|
20241122,200800,904926720,3515,3515,3515,3515,0
|
|
20241122,200700,904926720,3515,3515,3515,3515,0
|
|
20241122,200600,904926720,3515,3515,3515,3515,0
|
|
20241122,200500,904926720,3515,3515,3515,3515,0
|
|
20241122,200400,904926720,3515,3515,3515,3515,0
|
|
20241122,200300,904926720,3515,3515,3515,3515,0
|
|
20241122,200200,904926720,3515,3515,3515,3515,0
|
|
20241122,200100,904926720,3515,3515,3515,3515,0
|
|
20241122,200000,904926720,3515,3515,3515,3515,0
|
|
20241122,195900,904926720,3515,3515,3515,3515,0
|
|
20241122,195800,904926720,3515,3515,3515,3515,8436
|
|
20241122,195700,904926720,3515,3515,3515,3515,0
|
|
20241122,195600,904926720,3515,3515,3515,3515,0
|
|
20241122,195500,904926720,3515,3515,3515,3515,0
|
|
20241122,195400,904926720,3515,3515,3515,3515,0
|
|
20241122,195300,904926720,3515,3515,3515,3515,0
|
|
20241122,195200,904926720,3515,3515,3515,3515,0
|
|
20241122,195100,904926720,3515,3515,3515,3515,0
|
|
20241122,195000,904926720,3515,3515,3515,3515,0
|
|
20241122,194900,904926720,3515,3515,3515,3515,0
|
|
20241122,194800,904926720,3515,3515,3515,3515,0
|
|
20241122,194700,904926720,3515,3515,3515,3515,0
|
|
20241122,194600,904926720,3515,3515,3515,3515,0
|
|
20241122,194500,904926720,3515,3515,3515,3515,0
|
|
20241122,194400,904926720,3515,3515,3515,3515,0
|
|
20241122,194300,904926720,3515,3515,3515,3515,0
|
|
20241122,194200,904926720,3515,3515,3515,3515,0
|
|
20241122,194100,904926720,3515,3515,3515,3515,0
|
|
20241122,194000,904926720,3515,3515,3515,3515,0
|
|
20241122,193900,904926720,3515,3515,3515,3515,0
|
|
20241122,193800,904926720,3515,3515,3515,3515,0
|
|
20241122,193700,904926720,3515,3515,3515,3515,0
|
|
20241122,193600,904926720,3515,3515,3515,3515,0
|
|
20241122,193500,904926720,3515,3515,3515,3515,0
|
|
20241122,193400,904926720,3515,3515,3515,3515,0
|
|
20241122,193300,904926720,3515,3515,3515,3515,0
|
|
20241122,193200,904926720,3515,3515,3515,3515,0
|
|
20241122,193100,904926720,3515,3515,3515,3515,0
|
|
20241122,193000,904926720,3515,3515,3515,3515,0
|
|
20241122,192900,904926720,3515,3515,3515,3515,0
|
|
20241122,192800,904926720,3515,3515,3515,3515,8436
|
|
20241122,192700,904926720,3515,3515,3515,3515,0
|
|
20241122,192600,904926720,3515,3515,3515,3515,0
|
|
20241122,192500,904926720,3515,3515,3515,3515,0
|
|
20241122,192400,904926720,3515,3515,3515,3515,0
|
|
20241122,192300,904926720,3515,3515,3515,3515,0
|
|
20241122,192200,904926720,3515,3515,3515,3515,0
|
|
20241122,192100,904926720,3515,3515,3515,3515,0
|
|
20241122,192000,904926720,3515,3515,3515,3515,0
|
|
20241122,191900,904926720,3515,3515,3515,3515,0
|
|
20241122,191800,904926720,3515,3515,3515,3515,0
|
|
20241122,191700,904926720,3515,3515,3515,3515,0
|
|
20241122,191600,904926720,3515,3515,3515,3515,0
|
|
20241122,191500,904926720,3515,3515,3515,3515,0
|
|
20241122,191400,904926720,3515,3515,3515,3515,0
|
|
20241122,191300,904926720,3515,3515,3515,3515,0
|
|
20241122,191200,904926720,3515,3515,3515,3515,0
|
|
20241122,191100,904926720,3515,3515,3515,3515,0
|
|
20241122,191000,904926720,3515,3515,3515,3515,0
|
|
20241122,190900,904926720,3515,3515,3515,3515,0
|
|
20241122,190800,904926720,3515,3515,3515,3515,0
|
|
20241122,190700,904926720,3515,3515,3515,3515,0
|
|
20241122,190600,904926720,3515,3515,3515,3515,0
|
|
20241122,190500,904926720,3515,3515,3515,3515,0
|
|
20241122,190400,904926720,3515,3515,3515,3515,0
|
|
20241122,190300,904926720,3515,3515,3515,3515,0
|
|
20241122,190200,904926720,3515,3515,3515,3515,0
|
|
20241122,190100,904926720,3515,3515,3515,3515,0
|
|
20241122,190000,904926720,3515,3515,3515,3515,0
|
|
20241122,185900,904926720,3515,3515,3515,3515,0
|
|
20241122,185800,904926720,3515,3515,3515,3515,8436
|
|
20241122,185700,904926720,3515,3515,3515,3515,0
|
|
20241122,185600,904926720,3515,3515,3515,3515,0
|
|
20241122,185500,904926720,3515,3515,3515,3515,0
|
|
20241122,185400,904926720,3515,3515,3515,3515,0
|
|
20241122,185300,904926720,3515,3515,3515,3515,0
|
|
20241122,185200,904926720,3515,3515,3515,3515,0
|
|
20241122,185100,904926720,3515,3515,3515,3515,0
|
|
20241122,185000,904926720,3515,3515,3515,3515,0
|
|
20241122,184900,904926720,3515,3515,3515,3515,0
|
|
20241122,184800,904926720,3515,3515,3515,3515,0
|
|
20241122,184700,904926720,3515,3515,3515,3515,0
|
|
20241122,184600,904926720,3515,3515,3515,3515,0
|
|
20241122,184500,904926720,3515,3515,3515,3515,0
|
|
20241122,184400,904926720,3515,3515,3515,3515,0
|
|
20241122,184300,904926720,3515,3515,3515,3515,0
|
|
20241122,184200,904926720,3515,3515,3515,3515,0
|
|
20241122,184100,904926720,3515,3515,3515,3515,0
|
|
20241122,184000,904926720,3515,3515,3515,3515,0
|
|
20241122,183900,904926720,3515,3515,3515,3515,0
|
|
20241122,183800,904926720,3515,3515,3515,3515,0
|
|
20241122,183700,904926720,3515,3515,3515,3515,0
|
|
20241122,183600,904926720,3515,3515,3515,3515,0
|
|
20241122,183500,904926720,3515,3515,3515,3515,0
|
|
20241122,183400,904926720,3515,3515,3515,3515,0
|
|
20241122,183300,904926720,3515,3515,3515,3515,0
|
|
20241122,183200,904926720,3515,3515,3515,3515,0
|
|
20241122,183100,904926720,3515,3515,3515,3515,0
|
|
20241122,183000,904926720,3515,3515,3515,3515,0
|
|
20241122,182900,904926720,3515,3515,3515,3515,0
|
|
20241122,182800,904926720,3515,3515,3515,3515,8436
|
|
20241122,182700,904926720,3515,3515,3515,3515,0
|
|
20241122,182600,904926720,3515,3515,3515,3515,0
|
|
20241122,182500,904926720,3515,3515,3515,3515,0
|
|
20241122,182400,904926720,3515,3515,3515,3515,0
|
|
20241122,182300,904926720,3515,3515,3515,3515,0
|
|
20241122,182200,904926720,3515,3515,3515,3515,0
|
|
20241122,182100,904926720,3515,3515,3515,3515,0
|
|
20241122,182000,904926720,3515,3515,3515,3515,0
|
|
20241122,181900,904926720,3515,3515,3515,3515,0
|
|
20241122,181800,904926720,3515,3515,3515,3515,0
|
|
20241122,181700,904926720,3515,3515,3515,3515,0
|
|
20241122,181600,904926720,3515,3515,3515,3515,0
|
|
20241122,181500,904926720,3515,3515,3515,3515,0
|
|
20241122,181400,904926720,3515,3515,3515,3515,0
|
|
20241122,181300,904926720,3515,3515,3515,3515,0
|
|
20241122,181200,904926720,3515,3515,3515,3515,0
|
|
20241122,181100,904926720,3515,3515,3515,3515,0
|
|
20241122,181000,904926720,3515,3515,3515,3515,0
|
|
20241122,180900,904926720,3515,3515,3515,3515,0
|
|
20241122,180800,904926720,3515,3515,3515,3515,0
|
|
20241122,180700,904926720,3515,3515,3515,3515,0
|
|
20241122,180600,904926720,3515,3515,3515,3515,0
|
|
20241122,180500,904926720,3515,3515,3515,3515,0
|
|
20241122,180400,904926720,3515,3515,3515,3515,0
|
|
20241122,180300,904926720,3515,3515,3515,3515,0
|
|
20241122,180200,904926720,3515,3515,3515,3515,0
|
|
20241122,180100,904926720,3515,3515,3515,3515,0
|
|
20241122,180000,904926720,3515,3515,3515,3515,0
|
|
20241122,175900,904926720,3515,3515,3515,3515,0
|
|
20241122,175800,904926720,3515,3515,3515,3515,8436
|
|
20241122,175700,904926720,3515,3515,3515,3515,0
|
|
20241122,175600,904926720,3515,3515,3515,3515,0
|
|
20241122,175500,904926720,3515,3515,3515,3515,0
|
|
20241122,175400,904926720,3515,3515,3515,3515,0
|
|
20241122,175300,904926720,3515,3515,3515,3515,0
|
|
20241122,175200,904926720,3515,3515,3515,3515,0
|
|
20241122,175100,904926720,3515,3515,3515,3515,0
|
|
20241122,175000,904926720,3515,3515,3515,3515,0
|
|
20241122,174900,904926720,3515,3515,3515,3515,0
|
|
20241122,174800,904926720,3515,3515,3515,3515,0
|
|
20241122,174700,904926720,3515,3515,3515,3515,0
|
|
20241122,174600,904926720,3515,3515,3515,3515,0
|
|
20241122,174500,904926720,3515,3515,3515,3515,0
|
|
20241122,174400,904926720,3515,3515,3515,3515,0
|
|
20241122,174300,904926720,3515,3515,3515,3515,0
|
|
20241122,174200,904926720,3515,3515,3515,3515,0
|
|
20241122,174100,904926720,3515,3515,3515,3515,0
|
|
20241122,174000,904926720,3515,3515,3515,3515,0
|
|
20241122,173900,904926720,3515,3515,3515,3515,0
|
|
20241122,173800,904926720,3515,3515,3515,3515,0
|
|
20241122,173700,904926720,3515,3515,3515,3515,0
|
|
20241122,173600,904926720,3515,3515,3515,3515,0
|
|
20241122,173500,904926720,3515,3515,3515,3515,0
|
|
20241122,173400,904926720,3515,3515,3515,3515,0
|
|
20241122,173300,904926720,3515,3515,3515,3515,0
|
|
20241122,173200,904926720,3515,3515,3515,3515,0
|
|
20241122,173100,904926720,3515,3515,3515,3515,0
|
|
20241122,173000,904926720,3515,3515,3515,3515,0
|
|
20241122,172900,904926720,3515,3515,3515,3515,0
|
|
20241122,172800,904926720,3515,3515,3515,3515,8436
|
|
20241122,172700,904926720,3515,3515,3515,3515,0
|
|
20241122,172600,904926720,3515,3515,3515,3515,0
|
|
20241122,172500,904926720,3515,3515,3515,3515,0
|
|
20241122,172400,904926720,3515,3515,3515,3515,0
|
|
20241122,172300,904926720,3515,3515,3515,3515,0
|
|
20241122,172200,904926720,3515,3515,3515,3515,0
|
|
20241122,172100,904926720,3515,3515,3515,3515,0
|
|
20241122,172000,904926720,3515,3515,3515,3515,0
|
|
20241122,171900,904926720,3515,3515,3515,3515,0
|
|
20241122,171800,904926720,3515,3515,3515,3515,0
|
|
20241122,171700,904926720,3515,3515,3515,3515,0
|
|
20241122,171600,904926720,3515,3515,3515,3515,0
|
|
20241122,171500,904926720,3515,3515,3515,3515,0
|
|
20241122,171400,904926720,3515,3515,3515,3515,0
|
|
20241122,171300,904926720,3515,3515,3515,3515,0
|
|
20241122,171200,904926720,3515,3515,3515,3515,0
|
|
20241122,171100,904926720,3515,3515,3515,3515,0
|
|
20241122,171000,904926720,3515,3515,3515,3515,0
|
|
20241122,170900,904926720,3515,3515,3515,3515,0
|
|
20241122,170800,904926720,3515,3515,3515,3515,0
|
|
20241122,170700,904926720,3515,3515,3515,3515,0
|
|
20241122,170600,904926720,3515,3515,3515,3515,0
|
|
20241122,170500,904926720,3515,3515,3515,3515,0
|
|
20241122,170400,904926720,3515,3515,3515,3515,0
|
|
20241122,170300,904926720,3515,3515,3515,3515,0
|
|
20241122,170200,904926720,3515,3515,3515,3515,0
|
|
20241122,170100,904926720,3515,3515,3515,3515,0
|
|
20241122,170000,904926720,3515,3515,3515,3515,0
|
|
20241122,165900,904926720,3515,3515,3515,3515,0
|
|
20241122,165800,904926720,3515,3515,3515,3515,8436
|
|
20241122,165700,904926720,3515,3515,3515,3515,0
|
|
20241122,165600,904926720,3515,3515,3515,3515,0
|
|
20241122,165500,904926720,3515,3515,3515,3515,0
|
|
20241122,165400,904926720,3515,3515,3515,3515,0
|
|
20241122,165300,904926720,3515,3515,3515,3515,0
|
|
20241122,165200,904926720,3515,3515,3515,3515,0
|
|
20241122,165100,904926720,3515,3515,3515,3515,0
|
|
20241122,165000,904926720,3515,3515,3515,3515,0
|
|
20241122,164900,904926720,3515,3515,3515,3515,0
|
|
20241122,164800,904926720,3515,3515,3515,3515,0
|
|
20241122,164700,904926720,3515,3515,3515,3515,0
|
|
20241122,164600,904926720,3515,3515,3515,3515,0
|
|
20241122,164500,904926720,3515,3515,3515,3515,0
|
|
20241122,164400,904926720,3515,3515,3515,3515,0
|
|
20241122,164300,904926720,3515,3515,3515,3515,0
|
|
20241122,164200,904926720,3515,3515,3515,3515,0
|
|
20241122,164100,904926720,3515,3515,3515,3515,0
|
|
20241122,164000,904926720,3515,3515,3515,3515,0
|
|
20241122,163900,904926720,3515,3515,3515,3515,0
|
|
20241122,163800,904926720,3515,3515,3515,3515,0
|
|
20241122,163700,904926720,3515,3515,3515,3515,0
|
|
20241122,163600,904926720,3515,3515,3515,3515,0
|
|
20241122,163500,904926720,3515,3515,3515,3515,0
|
|
20241122,163400,904926720,3515,3515,3515,3515,0
|
|
20241122,163300,904926720,3515,3515,3515,3515,0
|
|
20241122,163200,904926720,3515,3515,3515,3515,0
|
|
20241122,163100,904926720,3515,3515,3515,3515,0
|
|
20241122,163000,904926720,3515,3515,3515,3515,0
|
|
20241122,162900,904926720,3515,3515,3515,3515,0
|
|
20241122,162800,904926720,3515,3515,3515,3515,8436
|
|
20241122,162700,904926720,3515,3515,3515,3515,0
|
|
20241122,162600,904926720,3515,3515,3515,3515,0
|
|
20241122,162500,904926720,3515,3515,3515,3515,0
|
|
20241122,162400,904926720,3515,3515,3515,3515,0
|
|
20241122,162300,904926720,3515,3515,3515,3515,0
|
|
20241122,162200,904926720,3515,3515,3515,3515,0
|
|
20241122,162100,904926720,3515,3515,3515,3515,0
|
|
20241122,162000,904926720,3515,3515,3515,3515,0
|
|
20241122,161900,904926720,3515,3515,3515,3515,0
|
|
20241122,161800,904926720,3515,3515,3515,3515,0
|
|
20241122,161700,904926720,3515,3515,3515,3515,0
|
|
20241122,161600,904926720,3515,3515,3515,3515,0
|
|
20241122,161500,904926720,3515,3515,3515,3515,0
|
|
20241122,161400,904926720,3515,3515,3515,3515,0
|
|
20241122,161300,904926720,3515,3515,3515,3515,0
|
|
20241122,161200,904926720,3515,3515,3515,3515,0
|
|
20241122,161100,904926720,3515,3515,3515,3515,0
|
|
20241122,161000,904926720,3515,3515,3515,3515,0
|
|
20241122,160900,904926720,3515,3515,3515,3515,0
|
|
20241122,160800,904926720,3515,3515,3515,3515,0
|
|
20241122,160700,904926720,3515,3515,3515,3515,0
|
|
20241122,160600,904926720,3515,3515,3515,3515,0
|
|
20241122,160500,904926720,3515,3515,3515,3515,0
|
|
20241122,160400,904926720,3515,3515,3515,3515,0
|
|
20241122,160300,904926720,3515,3515,3515,3515,0
|
|
20241122,160200,904926720,3515,3515,3515,3515,0
|
|
20241122,160100,904926720,3515,3515,3515,3515,0
|
|
20241122,160000,904926720,3515,3515,3515,3515,0
|
|
20241122,155900,904926720,3515,3515,3515,3515,0
|
|
20241122,155800,904926720,3515,3515,3515,3515,8436
|
|
20241122,155700,904926720,3515,3515,3515,3515,0
|
|
20241122,155600,904926720,3515,3515,3515,3515,0
|
|
20241122,155500,904926720,3515,3515,3515,3515,0
|
|
20241122,155400,904926720,3515,3515,3515,3515,0
|
|
20241122,155300,904926720,3515,3515,3515,3515,0
|
|
20241122,155200,904926720,3515,3515,3515,3515,0
|
|
20241122,155100,904926720,3515,3515,3515,3515,0
|
|
20241122,155000,904926720,3515,3515,3515,3515,0
|
|
20241122,154900,904926720,3515,3515,3515,3515,0
|
|
20241122,154800,904926720,3515,3515,3515,3515,0
|
|
20241122,154700,904926720,3515,3515,3515,3515,0
|
|
20241122,154600,904926720,3515,3515,3515,3515,0
|
|
20241122,154500,904926720,3515,3515,3515,3515,0
|
|
20241122,154400,904926720,3515,3515,3515,3515,0
|
|
20241122,154300,904926720,3515,3515,3515,3515,0
|
|
20241122,154200,904926720,3515,3515,3515,3515,0
|
|
20241122,154100,904926720,3515,3515,3515,3515,0
|
|
20241122,154000,904926720,3515,3515,3515,3515,0
|
|
20241122,153900,904926720,3515,3515,3515,3515,0
|
|
20241122,153800,904926720,3515,3515,3515,3515,0
|
|
20241122,153700,904926720,3515,3515,3515,3515,0
|
|
20241122,153600,904926720,3515,3515,3515,3515,0
|
|
20241122,153500,904926720,3515,3515,3515,3515,0
|
|
20241122,153400,904926720,3515,3515,3515,3515,0
|
|
20241122,153300,904926720,3515,3515,3515,3515,0
|
|
20241122,153200,904926720,3515,3515,3515,3515,0
|
|
20241122,153100,904926720,3515,3515,3515,3515,0
|
|
20241122,153000,904926720,3515,3515,3515,3515,8436
|
|
20241122,152900,875274180,3500,3500,3500,3500,0
|
|
20241122,152800,875274180,3500,3500,3500,3500,0
|
|
20241122,152700,875274180,3500,3500,3500,3500,0
|
|
20241122,152600,875274180,3500,3500,3500,3500,0
|
|
20241122,152500,875274180,3500,3500,3500,3500,0
|
|
20241122,152400,875274180,3500,3500,3500,3500,0
|
|
20241122,152300,875274180,3500,3500,3500,3500,0
|
|
20241122,152200,875274180,3500,3500,3500,3500,0
|
|
20241122,152100,875274180,3500,3500,3500,3500,0
|
|
20241122,152000,875274180,3500,3500,3500,3500,0
|
|
20241122,151900,875274180,3500,3465,3500,3440,2372
|
|
20241122,151800,867006985,3465,3465,3465,3465,200
|
|
20241122,151700,866313985,3465,3460,3465,3440,316
|
|
20241122,151600,865219710,3460,3470,3470,3460,206
|
|
20241122,151500,864505415,3475,3440,3475,3440,10
|
|
20241122,151400,864470840,3440,3450,3450,3440,671
|
|
20241122,151300,862162160,3485,3490,3490,3455,583
|
|
20241122,151200,860130475,3455,3450,3500,3450,1937
|
|
20241122,151100,853399035,3450,3450,3450,3450,92
|
|
20241122,151000,853081635,3480,3455,3480,3450,735
|
|
20241122,150900,850536385,3485,3450,3485,3450,304
|
|
20241122,150800,849487515,3455,3465,3510,3455,1012
|
|
20241122,150700,845952880,3470,3470,3470,3470,0
|
|
20241122,150600,845952880,3470,3470,3470,3470,12
|
|
20241122,150500,845911240,3460,3460,3460,3460,990
|
|
20241122,150400,842485840,3435,3435,3435,3435,271
|
|
20241122,150300,841554955,3460,3460,3460,3460,0
|
|
20241122,150200,841554955,3460,3460,3460,3460,1
|
|
20241122,150100,841551495,3445,3455,3455,3435,274
|
|
20241122,150000,840607915,3455,3455,3460,3450,19
|
|
20241122,145900,840542315,3460,3460,3460,3460,1
|
|
20241122,145800,840538855,3450,3460,3465,3450,83
|
|
20241122,145700,840251760,3460,3495,3495,3460,639
|
|
20241122,145600,838033555,3480,3490,3490,3480,468
|
|
20241122,145500,836400245,3485,3460,3485,3460,198
|
|
20241122,145400,835714125,3465,3480,3495,3465,972
|
|
20241122,145300,832337720,3505,3510,3510,3480,315
|
|
20241122,145200,831237755,3480,3510,3510,3480,539
|
|
20241122,145100,829353660,3510,3480,3510,3480,1451
|
|
20241122,145000,824276370,3500,3460,3515,3455,1089
|
|
20241122,144900,820476500,3485,3460,3485,3455,231
|
|
20241122,144800,819677230,3445,3500,3520,3370,13486
|
|
20241122,144700,773190845,3500,3495,3520,3480,6599
|
|
20241122,144600,749998135,3500,3520,3520,3500,8882
|
|
20241122,144500,718743260,3515,3515,3515,3515,0
|
|
20241122,144400,718743260,3515,3515,3515,3515,0
|
|
20241122,144300,718743260,3515,3495,3515,3495,4713
|
|
20241122,144200,702198005,3495,3475,3495,3475,34
|
|
20241122,144100,702079475,3475,3475,3475,3475,20
|
|
20241122,144000,702009975,3495,3495,3495,3495,3
|
|
20241122,143900,701999490,3495,3475,3495,3475,229
|
|
20241122,143800,701203315,3475,3500,3500,3475,133
|
|
20241122,143700,700738640,3500,3500,3500,3500,2
|
|
20241122,143600,700731640,3500,3475,3500,3475,2002
|
|
20241122,143500,693731400,3450,3455,3455,3450,498
|
|
20241122,143400,692012420,3455,3460,3460,3455,788
|
|
20241122,143300,689286855,3465,3465,3465,3465,0
|
|
20241122,143200,689286855,3465,3470,3470,3465,261
|
|
20241122,143100,688382285,3470,3475,3475,3470,910
|
|
20241122,143000,685224035,3480,3480,3480,3480,188
|
|
20241122,142900,684569795,3485,3485,3485,3480,30
|
|
20241122,142800,684465295,3485,3485,3485,3485,231
|
|
20241122,142700,683660260,3480,3480,3480,3480,125
|
|
20241122,142600,683225260,3475,3475,3475,3475,499
|
|
20241122,142500,681491235,3475,3460,3475,3460,46
|
|
20241122,142400,681332060,3460,3460,3460,3460,0
|
|
20241122,142300,681332060,3460,3460,3460,3460,0
|
|
20241122,142200,681332060,3460,3460,3460,3460,0
|
|
20241122,142100,681332060,3460,3460,3485,3460,817
|
|
20241122,142000,678501720,3460,3460,3460,3460,1016
|
|
20241122,141900,674986360,3460,3455,3460,3455,1447
|
|
20241122,141800,669986945,3475,3460,3475,3455,430
|
|
20241122,141700,668499720,3480,3475,3480,3475,60
|
|
20241122,141600,668291185,3480,3455,3480,3455,5
|
|
20241122,141500,668273860,3480,3475,3480,3475,102
|
|
20241122,141400,667919090,3475,3480,3480,3475,29
|
|
20241122,141300,667818305,3480,3475,3480,3475,94
|
|
20241122,141200,667491645,3480,3460,3480,3460,338
|
|
20241122,141100,666322145,3460,3460,3460,3460,70
|
|
20241122,141000,666079945,3460,3470,3470,3460,1077
|
|
20241122,140900,662349745,3465,3465,3465,3465,38
|
|
20241122,140800,662218075,3500,3500,3500,3455,1886
|
|
20241122,140700,655653625,3500,3480,3500,3480,77
|
|
20241122,140600,655385005,3505,3500,3505,3495,693
|
|
20241122,140500,652958310,3500,3500,3500,3500,576
|
|
20241122,140400,650942310,3500,3500,3500,3500,709
|
|
20241122,140300,648460810,3500,3500,3505,3500,2218
|
|
20241122,140200,640697645,3505,3500,3505,3480,1018
|
|
20241122,140100,637143840,3500,3495,3505,3475,2914
|
|
20241122,140000,626947955,3500,3475,3500,3470,3366
|
|
20241122,135900,615214210,3475,3475,3475,3475,100
|
|
20241122,135800,614866710,3450,3450,3450,3450,0
|
|
20241122,135700,614866710,3450,3450,3450,3450,0
|
|
20241122,135600,614866710,3450,3455,3460,3450,590
|
|
20241122,135500,612827840,3455,3455,3455,3455,0
|
|
20241122,135400,612827840,3455,3465,3465,3455,372
|
|
20241122,135300,611540230,3465,3495,3500,3465,616
|
|
20241122,135200,609389565,3500,3430,3500,3430,6874
|
|
20241122,135100,585442090,3410,3420,3420,3410,136
|
|
20241122,135000,584977785,3415,3430,3430,3415,276
|
|
20241122,134900,584032885,3430,3430,3430,3430,500
|
|
20241122,134800,582317885,3430,3430,3430,3430,0
|
|
20241122,134700,582317885,3430,3430,3430,3430,0
|
|
20241122,134600,582317885,3430,3430,3430,3430,55
|
|
20241122,134500,582129235,3435,3435,3435,3435,961
|
|
20241122,134400,578828200,3445,3455,3455,3445,338
|
|
20241122,134300,577663685,3455,3460,3460,3455,3
|
|
20241122,134200,577653315,3460,3465,3465,3460,13
|
|
20241122,134100,577608330,3440,3440,3440,3440,5
|
|
20241122,134000,577591130,3445,3445,3445,3445,401
|
|
20241122,133900,576209685,3450,3455,3455,3450,1139
|
|
20241122,133800,572279440,3460,3460,3460,3460,4
|
|
20241122,133700,572265600,3460,3460,3460,3460,96
|
|
20241122,133600,571933440,3465,3465,3465,3465,0
|
|
20241122,133500,571933440,3465,3450,3470,3450,605
|
|
20241122,133400,569834175,3475,3475,3475,3475,1
|
|
20241122,133300,569830700,3450,3450,3450,3450,11
|
|
20241122,133200,569792750,3450,3475,3475,3450,1199
|
|
20241122,133100,565638130,3495,3495,3495,3495,11
|
|
20241122,133000,565599685,3490,3490,3490,3490,300
|
|
20241122,132900,564552685,3485,3460,3485,3460,253
|
|
20241122,132800,563677230,3480,3480,3480,3480,1097
|
|
20241122,132700,559859670,3485,3455,3485,3455,1329
|
|
20241122,132600,555229035,3500,3450,3500,3450,958
|
|
20241122,132500,551897780,3450,3425,3450,3425,1010
|
|
20241122,132400,548425735,3410,3410,3410,3410,0
|
|
20241122,132300,548425735,3410,3420,3430,3410,325
|
|
20241122,132200,547313025,3420,3420,3420,3420,0
|
|
20241122,132100,547313025,3420,3415,3420,3415,64
|
|
20241122,132000,547094245,3415,3410,3415,3410,80
|
|
20241122,131900,546821195,3410,3410,3410,3410,20
|
|
20241122,131800,546752995,3400,3410,3410,3400,925
|
|
20241122,131700,543602095,3400,3400,3400,3400,0
|
|
20241122,131600,543602095,3400,3400,3400,3400,0
|
|
20241122,131500,543602095,3400,3400,3400,3400,0
|
|
20241122,131400,543602095,3400,3400,3400,3400,308
|
|
20241122,131300,542554895,3395,3395,3395,3395,0
|
|
20241122,131200,542554895,3395,3395,3395,3395,11
|
|
20241122,131100,542517550,3400,3400,3400,3400,0
|
|
20241122,131000,542517550,3400,3400,3400,3400,0
|
|
20241122,130900,542517550,3400,3400,3400,3400,1
|
|
20241122,130800,542514150,3400,3400,3400,3400,2
|
|
20241122,130700,542507350,3400,3400,3400,3400,97
|
|
20241122,130600,542177550,3400,3400,3400,3400,0
|
|
20241122,130500,542177550,3400,3395,3400,3395,120
|
|
20241122,130400,541769585,3400,3400,3400,3400,0
|
|
20241122,130300,541769585,3400,3400,3400,3400,1
|
|
20241122,130200,541766185,3400,3400,3400,3400,0
|
|
20241122,130100,541766185,3400,3400,3400,3400,0
|
|
20241122,130000,541766185,3400,3400,3400,3400,0
|
|
20241122,125900,541766185,3400,3400,3400,3400,0
|
|
20241122,125800,541766185,3400,3385,3400,3385,414
|
|
20241122,125700,540363085,3400,3400,3400,3400,360
|
|
20241122,125600,539139085,3400,3400,3400,3400,0
|
|
20241122,125500,539139085,3400,3385,3400,3385,46
|
|
20241122,125400,538982700,3420,3420,3420,3420,1
|
|
20241122,125300,538979280,3390,3390,3390,3390,500
|
|
20241122,125200,537284280,3390,3405,3405,3390,836
|
|
20241122,125100,534441285,3405,3405,3405,3405,1
|
|
20241122,125000,534437880,3405,3405,3405,3405,0
|
|
20241122,124900,534437880,3405,3415,3415,3405,157
|
|
20241122,124800,533903225,3425,3425,3425,3425,0
|
|
20241122,124700,533903225,3425,3420,3440,3415,431
|
|
20241122,124600,532421915,3405,3405,3405,3405,0
|
|
20241122,124500,532421915,3405,3405,3405,3395,3079
|
|
20241122,124400,521957355,3435,3410,3435,3410,326
|
|
20241122,124300,520845650,3410,3410,3410,3410,400
|
|
20241122,124200,519481650,3410,3410,3410,3410,0
|
|
20241122,124100,519481650,3410,3415,3415,3410,6
|
|
20241122,124000,519461185,3410,3410,3410,3410,2
|
|
20241122,123900,519454365,3440,3410,3440,3400,504
|
|
20241122,123800,517724510,3400,3400,3400,3400,493
|
|
20241122,123700,516048310,3415,3415,3415,3415,78
|
|
20241122,123600,515781940,3415,3410,3415,3395,835
|
|
20241122,123500,512945850,3415,3415,3415,3415,24
|
|
20241122,123400,512863890,3415,3415,3415,3415,0
|
|
20241122,123300,512863890,3415,3415,3415,3415,0
|
|
20241122,123200,512863890,3415,3415,3415,3415,0
|
|
20241122,123100,512863890,3415,3415,3415,3415,37
|
|
20241122,123000,512737535,3435,3435,3435,3435,1
|
|
20241122,122900,512734100,3440,3440,3440,3440,1
|
|
20241122,122800,512730660,3435,3435,3435,3435,37
|
|
20241122,122700,512603565,3440,3420,3440,3420,242
|
|
20241122,122600,511775325,3440,3440,3440,3440,0
|
|
20241122,122500,511775325,3440,3440,3440,3440,119
|
|
20241122,122400,511365965,3440,3440,3440,3440,1
|
|
20241122,122300,511362525,3420,3420,3420,3420,29
|
|
20241122,122200,511263345,3440,3440,3440,3440,0
|
|
20241122,122100,511263345,3440,3440,3440,3440,29
|
|
20241122,122000,511163585,3440,3440,3440,3440,1
|
|
20241122,121900,511160145,3435,3435,3435,3435,0
|
|
20241122,121800,511160145,3435,3430,3435,3430,698
|
|
20241122,121700,508765015,3430,3430,3430,3430,404
|
|
20241122,121600,507379295,3430,3415,3430,3415,11
|
|
20241122,121500,507341715,3415,3415,3415,3415,933
|
|
20241122,121400,504155520,3415,3415,3415,3415,509
|
|
20241122,121300,502417285,3385,3385,3385,3385,40
|
|
20241122,121200,502281885,3410,3410,3410,3410,0
|
|
20241122,121100,502281885,3410,3410,3410,3380,474
|
|
20241122,121000,500671520,3415,3415,3415,3415,0
|
|
20241122,120900,500671520,3415,3415,3415,3415,6
|
|
20241122,120800,500651030,3415,3420,3420,3415,608
|
|
20241122,120700,498574460,3420,3420,3420,3420,289
|
|
20241122,120600,497586080,3425,3425,3425,3425,0
|
|
20241122,120500,497586080,3425,3425,3425,3425,0
|
|
20241122,120400,497586080,3425,3425,3425,3425,11
|
|
20241122,120300,497548405,3425,3425,3425,3425,0
|
|
20241122,120200,497548405,3425,3425,3425,3425,70
|
|
20241122,120100,497308655,3425,3425,3435,3425,252
|
|
20241122,120000,496445545,3425,3425,3425,3425,100
|
|
20241122,115900,496103045,3425,3425,3425,3425,292
|
|
20241122,115800,495102945,3425,3425,3425,3425,0
|
|
20241122,115700,495102945,3425,3425,3425,3425,1
|
|
20241122,115600,495099520,3425,3425,3425,3425,0
|
|
20241122,115500,495099520,3425,3425,3425,3425,0
|
|
20241122,115400,495099520,3425,3410,3425,3405,308
|
|
20241122,115300,494049160,3425,3425,3425,3425,0
|
|
20241122,115200,494049160,3425,3425,3425,3425,3
|
|
20241122,115100,494038885,3415,3425,3425,3415,310
|
|
20241122,115000,492977235,3425,3425,3425,3425,1
|
|
20241122,114900,492973810,3435,3435,3435,3435,1
|
|
20241122,114800,492970375,3430,3430,3430,3430,0
|
|
20241122,114700,492970375,3430,3415,3430,3415,240
|
|
20241122,114600,492150025,3435,3435,3435,3435,0
|
|
20241122,114500,492150025,3435,3435,3435,3435,0
|
|
20241122,114400,492150025,3435,3430,3435,3430,13
|
|
20241122,114300,492105420,3435,3435,3435,3435,2
|
|
20241122,114200,492098550,3425,3425,3425,3425,1
|
|
20241122,114100,492095125,3435,3425,3435,3415,195
|
|
20241122,114000,491429100,3435,3440,3440,3430,1517
|
|
20241122,113900,486216320,3450,3450,3450,3450,1
|
|
20241122,113800,486212870,3440,3455,3455,3440,24
|
|
20241122,113700,486130195,3460,3450,3460,3440,1048
|
|
20241122,113600,482522550,3460,3460,3460,3460,9
|
|
20241122,113500,482491410,3445,3450,3450,3445,585
|
|
20241122,113400,480473585,3460,3455,3460,3455,873
|
|
20241122,113300,477454650,3450,3450,3450,3450,640
|
|
20241122,113200,475246650,3450,3445,3450,3445,220
|
|
20241122,113100,474488690,3445,3445,3445,3445,0
|
|
20241122,113000,474488690,3445,3430,3445,3430,526
|
|
20241122,112900,472684480,3430,3445,3445,3430,107
|
|
20241122,112800,472316140,3445,3435,3445,3435,39
|
|
20241122,112700,472182020,3430,3405,3430,3405,2376
|
|
20241122,112600,464067960,3400,3400,3400,3400,259
|
|
20241122,112500,463187360,3400,3385,3400,3380,1679
|
|
20241122,112400,457502805,3395,3395,3395,3395,9
|
|
20241122,112300,457472250,3395,3395,3395,3395,0
|
|
20241122,112200,457472250,3395,3375,3395,3365,15
|
|
20241122,112100,457421675,3400,3390,3400,3380,106
|
|
20241122,112000,457063205,3390,3390,3390,3390,22
|
|
20241122,111900,456988625,3410,3390,3410,3390,64
|
|
20241122,111800,456770545,3370,3385,3385,3360,1210
|
|
20241122,111700,452694190,3390,3390,3390,3390,1
|
|
20241122,111600,452690800,3390,3400,3400,3385,295
|
|
20241122,111500,451690350,3420,3420,3420,3405,797
|
|
20241122,111400,448976405,3425,3425,3425,3425,0
|
|
20241122,111300,448976405,3425,3425,3430,3420,7
|
|
20241122,111200,448952440,3410,3405,3410,3400,1766
|
|
20241122,111100,442933995,3410,3405,3410,3405,38
|
|
20241122,111000,442804585,3415,3415,3415,3415,98
|
|
20241122,110900,442469915,3425,3425,3425,3425,66
|
|
20241122,110800,442243865,3430,3430,3435,3430,6
|
|
20241122,110700,442223265,3430,3430,3430,3420,27
|
|
20241122,110600,442130855,3430,3430,3430,3430,179
|
|
20241122,110500,441516885,3425,3425,3445,3420,31
|
|
20241122,110400,441410760,3425,3410,3450,3405,1714
|
|
20241122,110300,435573535,3450,3450,3450,3405,1608
|
|
20241122,110200,430094555,3445,3425,3445,3425,216
|
|
20241122,110100,429351640,3425,3435,3435,3415,951
|
|
20241122,110000,426097905,3420,3435,3440,3415,1865
|
|
20241122,105900,419719075,3435,3450,3465,3435,2157
|
|
20241122,105800,412283810,3470,3470,3470,3470,0
|
|
20241122,105700,412283810,3470,3470,3475,3470,278
|
|
20241122,105600,411318495,3470,3445,3475,3445,28
|
|
20241122,105500,411221655,3475,3475,3475,3475,0
|
|
20241122,105400,411221655,3475,3465,3475,3465,435
|
|
20241122,105300,409713840,3435,3460,3465,3435,1092
|
|
20241122,105200,405943610,3445,3445,3445,3430,1265
|
|
20241122,105100,401589885,3445,3445,3465,3445,170
|
|
20241122,105000,401004175,3445,3470,3475,3445,1088
|
|
20241122,104900,397224945,3465,3455,3470,3450,746
|
|
20241122,104800,394651020,3475,3450,3475,3450,796
|
|
20241122,104700,391891760,3465,3490,3500,3455,2447
|
|
20241122,104600,383381640,3495,3480,3515,3465,24638
|
|
20241122,104500,297382790,3475,3445,3480,3445,4420
|
|
20241122,104400,282051360,3450,3455,3455,3435,768
|
|
20241122,104300,279403305,3450,3460,3460,3440,856
|
|
20241122,104200,276449105,3460,3440,3460,3435,3127
|
|
20241122,104100,265670440,3440,3425,3440,3415,912
|
|
20241122,104000,262542430,3420,3410,3420,3410,223
|
|
20241122,103900,261781085,3445,3365,3445,3365,7099
|
|
20241122,103800,237563750,3365,3385,3390,3365,60
|
|
20241122,103700,237361105,3390,3370,3390,3365,400
|
|
20241122,103600,236013470,3380,3390,3395,3380,1529
|
|
20241122,103500,230837485,3390,3385,3390,3385,1335
|
|
20241122,103400,226314390,3385,3370,3385,3370,317
|
|
20241122,103300,225243370,3375,3375,3375,3375,0
|
|
20241122,103200,225243370,3375,3375,3375,3375,0
|
|
20241122,103100,225243370,3375,3375,3375,3375,397
|
|
20241122,103000,223903495,3365,3375,3385,3365,1699
|
|
20241122,102900,218155125,3350,3350,3350,3350,978
|
|
20241122,102800,214878825,3375,3375,3375,3375,276
|
|
20241122,102700,213947325,3355,3365,3380,3350,701
|
|
20241122,102600,211589090,3360,3330,3360,3325,1215
|
|
20241122,102500,207515845,3325,3325,3325,3325,100
|
|
20241122,102400,207183345,3350,3325,3350,3320,2236
|
|
20241122,102300,199739375,3325,3325,3330,3325,343
|
|
20241122,102200,198598850,3325,3335,3335,3325,1260
|
|
20241122,102100,194403730,3335,3365,3365,3320,2823
|
|
20241122,102000,184970455,3385,3385,3385,3375,312
|
|
20241122,101900,183915335,3385,3385,3385,3385,2
|
|
20241122,101800,183908565,3385,3380,3385,3380,2
|
|
20241122,101700,183901800,3385,3370,3385,3370,1669
|
|
20241122,101600,178264225,3370,3370,3370,3370,173
|
|
20241122,101500,177681215,3370,3370,3370,3370,500
|
|
20241122,101400,175996215,3380,3375,3380,3375,169
|
|
20241122,101300,175425195,3350,3350,3350,3350,0
|
|
20241122,101200,175425195,3350,3375,3380,3350,328
|
|
20241122,101100,174321245,3380,3380,3380,3380,4
|
|
20241122,101000,174307725,3380,3355,3380,3355,701
|
|
20241122,100900,171940895,3375,3375,3375,3375,0
|
|
20241122,100800,171940895,3375,3375,3375,3375,259
|
|
20241122,100700,171066770,3380,3380,3380,3350,25
|
|
20241122,100600,170982450,3380,3380,3380,3355,755
|
|
20241122,100500,168434165,3380,3360,3380,3360,324
|
|
20241122,100400,167340475,3340,3345,3345,3340,300
|
|
20241122,100300,166338465,3345,3355,3355,3345,1156
|
|
20241122,100200,162470515,3355,3375,3380,3355,145
|
|
20241122,100100,161981850,3380,3375,3380,3360,731
|
|
20241122,100000,159516290,3380,3360,3380,3345,715
|
|
20241122,095900,157104010,3360,3330,3360,3330,6097
|
|
20241122,095800,136705020,3330,3325,3330,3320,592
|
|
20241122,095700,134734560,3325,3320,3335,3320,1196
|
|
20241122,095600,130757700,3340,3340,3340,3335,22
|
|
20241122,095500,130684320,3335,3300,3340,3300,6134
|
|
20241122,095400,110286175,3290,3300,3300,3290,146
|
|
20241122,095300,109805575,3305,3305,3305,3305,44
|
|
20241122,095200,109660155,3305,3305,3305,3305,10
|
|
20241122,095100,109627105,3305,3300,3305,3300,402
|
|
20241122,095000,108300500,3300,3295,3300,3295,422
|
|
20241122,094900,106908015,3295,3280,3295,3280,14
|
|
20241122,094800,106862035,3295,3295,3295,3295,213
|
|
20241122,094700,106160200,3275,3275,3275,3275,843
|
|
20241122,094600,103399375,3295,3295,3295,3295,989
|
|
20241122,094500,100140620,3295,3295,3295,3295,7
|
|
20241122,094400,100117555,3275,3295,3305,3275,2231
|
|
20241122,094300,92770585,3300,3305,3305,3300,2555
|
|
20241122,094200,84336965,3305,3325,3325,3305,1781
|
|
20241122,094100,78416320,3330,3310,3330,3310,2698
|
|
20241122,094000,69456090,3300,3285,3300,3285,39
|
|
20241122,093900,69327840,3285,3275,3310,3275,7226
|
|
20241122,093800,45561470,3270,3265,3270,3265,633
|
|
20241122,093700,43492120,3265,3265,3265,3265,0
|
|
20241122,093600,43492120,3265,3265,3265,3240,392
|
|
20241122,093500,42212615,3265,3230,3270,3230,2271
|
|
20241122,093400,34840205,3220,3220,3220,3220,570
|
|
20241122,093300,33004805,3230,3230,3230,3230,0
|
|
20241122,093200,33004805,3230,3230,3230,3230,0
|
|
20241122,093100,33004805,3230,3230,3230,3230,0
|
|
20241122,093000,33004805,3230,3200,3230,3200,700
|
|
20241122,092900,30761510,3195,3195,3195,3195,500
|
|
20241122,092800,29164010,3200,3200,3200,3200,0
|
|
20241122,092700,29164010,3200,3200,3200,3200,0
|
|
20241122,092600,29164010,3200,3200,3200,3200,0
|
|
20241122,092500,29164010,3200,3180,3205,3180,2290
|
|
20241122,092400,21841910,3180,3175,3180,3175,61
|
|
20241122,092300,21648230,3170,3155,3175,3155,7
|
|
20241122,092200,21626055,3150,3150,3150,3150,1
|
|
20241122,092100,21622905,3145,3150,3175,3135,74
|
|
20241122,092000,21389185,3130,3130,3130,3130,1
|
|
20241122,091900,21386055,3155,3155,3155,3155,72
|
|
20241122,091800,21158895,3150,3150,3150,3150,83
|
|
20241122,091700,20897445,3120,3120,3120,3120,0
|
|
20241122,091600,20897445,3120,3120,3120,3120,382
|
|
20241122,091500,19705605,3130,3125,3130,3115,1520
|
|
20241122,091400,14965230,3115,3125,3125,3115,500
|
|
20241122,091300,13403820,3155,3140,3155,3140,506
|
|
20241122,091200,11809750,3135,3135,3135,3135,5
|
|
20241122,091100,11794075,3135,3135,3135,3135,0
|
|
20241122,091000,11794075,3135,3135,3135,3135,0
|
|
20241122,090900,11794075,3135,3135,3135,3135,1
|
|
20241122,090800,11790940,3100,3105,3105,3100,200
|
|
20241122,090700,11170690,3100,3100,3100,3100,0
|
|
20241122,090600,11170690,3100,3115,3115,3100,300
|
|
20241122,090500,10238925,3140,3140,3140,3140,1
|
|
20241122,090400,10235785,3105,3105,3105,3105,0
|
|
20241122,090300,10235785,3105,3120,3125,3105,835
|
|
20241122,090200,7638430,3100,3155,3155,3100,11
|
|
20241122,090100,7604095,3160,3165,3165,3160,2
|
|
20241122,090000,7597770,3175,3200,3200,3145,2380
|