700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,203700,789231335,3480,3480,3480,3480,8418
|
|
20241125,203600,789231335,3480,3480,3480,3480,0
|
|
20241125,203500,789231335,3480,3480,3480,3480,0
|
|
20241125,203400,789231335,3480,3480,3480,3480,0
|
|
20241125,203300,789231335,3480,3480,3480,3480,0
|
|
20241125,203200,789231335,3480,3480,3480,3480,0
|
|
20241125,203100,789231335,3480,3480,3480,3480,0
|
|
20241125,203000,789231335,3480,3480,3480,3480,0
|
|
20241125,202900,789231335,3480,3480,3480,3480,0
|
|
20241125,202800,789231335,3480,3480,3480,3480,0
|
|
20241125,202700,789231335,3480,3480,3480,3480,0
|
|
20241125,202600,789231335,3480,3480,3480,3480,0
|
|
20241125,202500,789231335,3480,3480,3480,3480,0
|
|
20241125,202400,789231335,3480,3480,3480,3480,0
|
|
20241125,202300,789231335,3480,3480,3480,3480,0
|
|
20241125,202200,789231335,3480,3480,3480,3480,0
|
|
20241125,202100,789231335,3480,3480,3480,3480,0
|
|
20241125,202000,789231335,3480,3480,3480,3480,0
|
|
20241125,201900,789231335,3480,3480,3480,3480,0
|
|
20241125,201800,789231335,3480,3480,3480,3480,0
|
|
20241125,201700,789231335,3480,3480,3480,3480,0
|
|
20241125,201600,789231335,3480,3480,3480,3480,0
|
|
20241125,201500,789231335,3480,3480,3480,3480,0
|
|
20241125,201400,789231335,3480,3480,3480,3480,0
|
|
20241125,201300,789231335,3480,3480,3480,3480,0
|
|
20241125,201200,789231335,3480,3480,3480,3480,0
|
|
20241125,201100,789231335,3480,3480,3480,3480,0
|
|
20241125,201000,789231335,3480,3480,3480,3480,0
|
|
20241125,200900,789231335,3480,3480,3480,3480,0
|
|
20241125,200800,789231335,3480,3480,3480,3480,0
|
|
20241125,200700,789231335,3480,3480,3480,3480,8418
|
|
20241125,200600,789231335,3480,3480,3480,3480,0
|
|
20241125,200500,789231335,3480,3480,3480,3480,0
|
|
20241125,200400,789231335,3480,3480,3480,3480,0
|
|
20241125,200300,789231335,3480,3480,3480,3480,0
|
|
20241125,200200,789231335,3480,3480,3480,3480,0
|
|
20241125,200100,789231335,3480,3480,3480,3480,0
|
|
20241125,200000,789231335,3480,3480,3480,3480,0
|
|
20241125,195900,789231335,3480,3480,3480,3480,0
|
|
20241125,195800,789231335,3480,3480,3480,3480,0
|
|
20241125,195700,789231335,3480,3480,3480,3480,0
|
|
20241125,195600,789231335,3480,3480,3480,3480,0
|
|
20241125,195500,789231335,3480,3480,3480,3480,0
|
|
20241125,195400,789231335,3480,3480,3480,3480,0
|
|
20241125,195300,789231335,3480,3480,3480,3480,0
|
|
20241125,195200,789231335,3480,3480,3480,3480,0
|
|
20241125,195100,789231335,3480,3480,3480,3480,0
|
|
20241125,195000,789231335,3480,3480,3480,3480,0
|
|
20241125,194900,789231335,3480,3480,3480,3480,0
|
|
20241125,194800,789231335,3480,3480,3480,3480,0
|
|
20241125,194700,789231335,3480,3480,3480,3480,0
|
|
20241125,194600,789231335,3480,3480,3480,3480,0
|
|
20241125,194500,789231335,3480,3480,3480,3480,0
|
|
20241125,194400,789231335,3480,3480,3480,3480,0
|
|
20241125,194300,789231335,3480,3480,3480,3480,0
|
|
20241125,194200,789231335,3480,3480,3480,3480,0
|
|
20241125,194100,789231335,3480,3480,3480,3480,0
|
|
20241125,194000,789231335,3480,3480,3480,3480,0
|
|
20241125,193900,789231335,3480,3480,3480,3480,0
|
|
20241125,193800,789231335,3480,3480,3480,3480,0
|
|
20241125,193700,789231335,3480,3480,3480,3480,8418
|
|
20241125,193600,789231335,3480,3480,3480,3480,0
|
|
20241125,193500,789231335,3480,3480,3480,3480,0
|
|
20241125,193400,789231335,3480,3480,3480,3480,0
|
|
20241125,193300,789231335,3480,3480,3480,3480,0
|
|
20241125,193200,789231335,3480,3480,3480,3480,0
|
|
20241125,193100,789231335,3480,3480,3480,3480,0
|
|
20241125,193000,789231335,3480,3480,3480,3480,0
|
|
20241125,192900,789231335,3480,3480,3480,3480,0
|
|
20241125,192800,789231335,3480,3480,3480,3480,0
|
|
20241125,192700,789231335,3480,3480,3480,3480,0
|
|
20241125,192600,789231335,3480,3480,3480,3480,0
|
|
20241125,192500,789231335,3480,3480,3480,3480,0
|
|
20241125,192400,789231335,3480,3480,3480,3480,0
|
|
20241125,192300,789231335,3480,3480,3480,3480,0
|
|
20241125,192200,789231335,3480,3480,3480,3480,0
|
|
20241125,192100,789231335,3480,3480,3480,3480,0
|
|
20241125,192000,789231335,3480,3480,3480,3480,0
|
|
20241125,191900,789231335,3480,3480,3480,3480,0
|
|
20241125,191800,789231335,3480,3480,3480,3480,0
|
|
20241125,191700,789231335,3480,3480,3480,3480,0
|
|
20241125,191600,789231335,3480,3480,3480,3480,0
|
|
20241125,191500,789231335,3480,3480,3480,3480,0
|
|
20241125,191400,789231335,3480,3480,3480,3480,0
|
|
20241125,191300,789231335,3480,3480,3480,3480,0
|
|
20241125,191200,789231335,3480,3480,3480,3480,0
|
|
20241125,191100,789231335,3480,3480,3480,3480,0
|
|
20241125,191000,789231335,3480,3480,3480,3480,0
|
|
20241125,190900,789231335,3480,3480,3480,3480,0
|
|
20241125,190800,789231335,3480,3480,3480,3480,0
|
|
20241125,190700,789231335,3480,3480,3480,3480,8418
|
|
20241125,190600,789231335,3480,3480,3480,3480,0
|
|
20241125,190500,789231335,3480,3480,3480,3480,0
|
|
20241125,190400,789231335,3480,3480,3480,3480,0
|
|
20241125,190300,789231335,3480,3480,3480,3480,0
|
|
20241125,190200,789231335,3480,3480,3480,3480,0
|
|
20241125,190100,789231335,3480,3480,3480,3480,0
|
|
20241125,190000,789231335,3480,3480,3480,3480,0
|
|
20241125,185900,789231335,3480,3480,3480,3480,0
|
|
20241125,185800,789231335,3480,3480,3480,3480,0
|
|
20241125,185700,789231335,3480,3480,3480,3480,0
|
|
20241125,185600,789231335,3480,3480,3480,3480,0
|
|
20241125,185500,789231335,3480,3480,3480,3480,0
|
|
20241125,185400,789231335,3480,3480,3480,3480,0
|
|
20241125,185300,789231335,3480,3480,3480,3480,0
|
|
20241125,185200,789231335,3480,3480,3480,3480,0
|
|
20241125,185100,789231335,3480,3480,3480,3480,0
|
|
20241125,185000,789231335,3480,3480,3480,3480,0
|
|
20241125,184900,789231335,3480,3480,3480,3480,0
|
|
20241125,184800,789231335,3480,3480,3480,3480,0
|
|
20241125,184700,789231335,3480,3480,3480,3480,0
|
|
20241125,184600,789231335,3480,3480,3480,3480,0
|
|
20241125,184500,789231335,3480,3480,3480,3480,0
|
|
20241125,184400,789231335,3480,3480,3480,3480,0
|
|
20241125,184300,789231335,3480,3480,3480,3480,0
|
|
20241125,184200,789231335,3480,3480,3480,3480,0
|
|
20241125,184100,789231335,3480,3480,3480,3480,0
|
|
20241125,184000,789231335,3480,3480,3480,3480,0
|
|
20241125,183900,789231335,3480,3480,3480,3480,0
|
|
20241125,183800,789231335,3480,3480,3480,3480,0
|
|
20241125,183700,789231335,3480,3480,3480,3480,8418
|
|
20241125,183600,789231335,3480,3480,3480,3480,0
|
|
20241125,183500,789231335,3480,3480,3480,3480,0
|
|
20241125,183400,789231335,3480,3480,3480,3480,0
|
|
20241125,183300,789231335,3480,3480,3480,3480,0
|
|
20241125,183200,789231335,3480,3480,3480,3480,0
|
|
20241125,183100,789231335,3480,3480,3480,3480,0
|
|
20241125,183000,789231335,3480,3480,3480,3480,0
|
|
20241125,182900,789231335,3480,3480,3480,3480,0
|
|
20241125,182800,789231335,3480,3480,3480,3480,0
|
|
20241125,182700,789231335,3480,3480,3480,3480,0
|
|
20241125,182600,789231335,3480,3480,3480,3480,0
|
|
20241125,182500,789231335,3480,3480,3480,3480,0
|
|
20241125,182400,789231335,3480,3480,3480,3480,0
|
|
20241125,182300,789231335,3480,3480,3480,3480,0
|
|
20241125,182200,789231335,3480,3480,3480,3480,0
|
|
20241125,182100,789231335,3480,3480,3480,3480,0
|
|
20241125,182000,789231335,3480,3480,3480,3480,0
|
|
20241125,181900,789231335,3480,3480,3480,3480,0
|
|
20241125,181800,789231335,3480,3480,3480,3480,0
|
|
20241125,181700,789231335,3480,3480,3480,3480,0
|
|
20241125,181600,789231335,3480,3480,3480,3480,0
|
|
20241125,181500,789231335,3480,3480,3480,3480,0
|
|
20241125,181400,789231335,3480,3480,3480,3480,0
|
|
20241125,181300,789231335,3480,3480,3480,3480,0
|
|
20241125,181200,789231335,3480,3480,3480,3480,0
|
|
20241125,181100,789231335,3480,3480,3480,3480,0
|
|
20241125,181000,789231335,3480,3480,3480,3480,0
|
|
20241125,180900,789231335,3480,3480,3480,3480,0
|
|
20241125,180800,789231335,3480,3480,3480,3480,0
|
|
20241125,180700,789231335,3480,3480,3480,3480,8418
|
|
20241125,180600,789231335,3480,3480,3480,3480,0
|
|
20241125,180500,789231335,3480,3480,3480,3480,0
|
|
20241125,180400,789231335,3480,3480,3480,3480,0
|
|
20241125,180300,789231335,3480,3480,3480,3480,0
|
|
20241125,180200,789231335,3480,3480,3480,3480,0
|
|
20241125,180100,789231335,3480,3480,3480,3480,0
|
|
20241125,180000,789231335,3480,3480,3480,3480,0
|
|
20241125,175900,789231335,3480,3480,3480,3480,0
|
|
20241125,175800,789231335,3480,3480,3480,3480,0
|
|
20241125,175700,789231335,3480,3480,3480,3480,0
|
|
20241125,175600,789231335,3480,3480,3480,3480,0
|
|
20241125,175500,789231335,3480,3480,3480,3480,0
|
|
20241125,175400,789231335,3480,3480,3480,3480,0
|
|
20241125,175300,789231335,3480,3480,3480,3480,0
|
|
20241125,175200,789231335,3480,3480,3480,3480,0
|
|
20241125,175100,789231335,3480,3480,3480,3480,0
|
|
20241125,175000,789231335,3480,3480,3480,3480,0
|
|
20241125,174900,789231335,3480,3480,3480,3480,0
|
|
20241125,174800,789231335,3480,3480,3480,3480,0
|
|
20241125,174700,789231335,3480,3480,3480,3480,0
|
|
20241125,174600,789231335,3480,3480,3480,3480,0
|
|
20241125,174500,789231335,3480,3480,3480,3480,0
|
|
20241125,174400,789231335,3480,3480,3480,3480,0
|
|
20241125,174300,789231335,3480,3480,3480,3480,0
|
|
20241125,174200,789231335,3480,3480,3480,3480,0
|
|
20241125,174100,789231335,3480,3480,3480,3480,0
|
|
20241125,174000,789231335,3480,3480,3480,3480,0
|
|
20241125,173900,789231335,3480,3480,3480,3480,0
|
|
20241125,173800,789231335,3480,3480,3480,3480,0
|
|
20241125,173700,789231335,3480,3480,3480,3480,8418
|
|
20241125,173600,789231335,3480,3480,3480,3480,0
|
|
20241125,173500,789231335,3480,3480,3480,3480,0
|
|
20241125,173400,789231335,3480,3480,3480,3480,0
|
|
20241125,173300,789231335,3480,3480,3480,3480,0
|
|
20241125,173200,789231335,3480,3480,3480,3480,0
|
|
20241125,173100,789231335,3480,3480,3480,3480,0
|
|
20241125,173000,789231335,3480,3480,3480,3480,0
|
|
20241125,172900,789231335,3480,3480,3480,3480,0
|
|
20241125,172800,789231335,3480,3480,3480,3480,0
|
|
20241125,172700,789231335,3480,3480,3480,3480,0
|
|
20241125,172600,789231335,3480,3480,3480,3480,0
|
|
20241125,172500,789231335,3480,3480,3480,3480,0
|
|
20241125,172400,789231335,3480,3480,3480,3480,0
|
|
20241125,172300,789231335,3480,3480,3480,3480,0
|
|
20241125,172200,789231335,3480,3480,3480,3480,0
|
|
20241125,172100,789231335,3480,3480,3480,3480,0
|
|
20241125,172000,789231335,3480,3480,3480,3480,0
|
|
20241125,171900,789231335,3480,3480,3480,3480,0
|
|
20241125,171800,789231335,3480,3480,3480,3480,0
|
|
20241125,171700,789231335,3480,3480,3480,3480,0
|
|
20241125,171600,789231335,3480,3480,3480,3480,0
|
|
20241125,171500,789231335,3480,3480,3480,3480,0
|
|
20241125,171400,789231335,3480,3480,3480,3480,0
|
|
20241125,171300,789231335,3480,3480,3480,3480,0
|
|
20241125,171200,789231335,3480,3480,3480,3480,0
|
|
20241125,171100,789231335,3480,3480,3480,3480,0
|
|
20241125,171000,789231335,3480,3480,3480,3480,0
|
|
20241125,170900,789231335,3480,3480,3480,3480,0
|
|
20241125,170800,789231335,3480,3480,3480,3480,0
|
|
20241125,170700,789231335,3480,3480,3480,3480,8418
|
|
20241125,170600,789231335,3480,3480,3480,3480,0
|
|
20241125,170500,789231335,3480,3480,3480,3480,0
|
|
20241125,170400,789231335,3480,3480,3480,3480,0
|
|
20241125,170300,789231335,3480,3480,3480,3480,0
|
|
20241125,170200,789231335,3480,3480,3480,3480,0
|
|
20241125,170100,789231335,3480,3480,3480,3480,0
|
|
20241125,170000,789231335,3480,3480,3480,3480,0
|
|
20241125,165900,789231335,3480,3480,3480,3480,0
|
|
20241125,165800,789231335,3480,3480,3480,3480,0
|
|
20241125,165700,789231335,3480,3480,3480,3480,0
|
|
20241125,165600,789231335,3480,3480,3480,3480,0
|
|
20241125,165500,789231335,3480,3480,3480,3480,0
|
|
20241125,165400,789231335,3480,3480,3480,3480,0
|
|
20241125,165300,789231335,3480,3480,3480,3480,0
|
|
20241125,165200,789231335,3480,3480,3480,3480,0
|
|
20241125,165100,789231335,3480,3480,3480,3480,0
|
|
20241125,165000,789231335,3480,3480,3480,3480,0
|
|
20241125,164900,789231335,3480,3480,3480,3480,0
|
|
20241125,164800,789231335,3480,3480,3480,3480,0
|
|
20241125,164700,789231335,3480,3480,3480,3480,0
|
|
20241125,164600,789231335,3480,3480,3480,3480,0
|
|
20241125,164500,789231335,3480,3480,3480,3480,0
|
|
20241125,164400,789231335,3480,3480,3480,3480,0
|
|
20241125,164300,789231335,3480,3480,3480,3480,0
|
|
20241125,164200,789231335,3480,3480,3480,3480,0
|
|
20241125,164100,789231335,3480,3480,3480,3480,0
|
|
20241125,164000,789231335,3480,3480,3480,3480,0
|
|
20241125,163900,789231335,3480,3480,3480,3480,0
|
|
20241125,163800,789231335,3480,3480,3480,3480,0
|
|
20241125,163700,789231335,3480,3480,3480,3480,8418
|
|
20241125,163600,789231335,3480,3480,3480,3480,0
|
|
20241125,163500,789231335,3480,3480,3480,3480,0
|
|
20241125,163400,789231335,3480,3480,3480,3480,0
|
|
20241125,163300,789231335,3480,3480,3480,3480,0
|
|
20241125,163200,789231335,3480,3480,3480,3480,0
|
|
20241125,163100,789231335,3480,3480,3480,3480,0
|
|
20241125,163000,789231335,3480,3480,3480,3480,0
|
|
20241125,162900,789231335,3480,3480,3480,3480,0
|
|
20241125,162800,789231335,3480,3480,3480,3480,0
|
|
20241125,162700,789231335,3480,3480,3480,3480,0
|
|
20241125,162600,789231335,3480,3480,3480,3480,0
|
|
20241125,162500,789231335,3480,3480,3480,3480,0
|
|
20241125,162400,789231335,3480,3480,3480,3480,0
|
|
20241125,162300,789231335,3480,3480,3480,3480,0
|
|
20241125,162200,789231335,3480,3480,3480,3480,0
|
|
20241125,162100,789231335,3480,3480,3480,3480,0
|
|
20241125,162000,789231335,3480,3480,3480,3480,0
|
|
20241125,161900,789231335,3480,3480,3480,3480,0
|
|
20241125,161800,789231335,3480,3480,3480,3480,0
|
|
20241125,161700,789231335,3480,3480,3480,3480,0
|
|
20241125,161600,789231335,3480,3480,3480,3480,0
|
|
20241125,161500,789231335,3480,3480,3480,3480,0
|
|
20241125,161400,789231335,3480,3480,3480,3480,0
|
|
20241125,161300,789231335,3480,3480,3480,3480,0
|
|
20241125,161200,789231335,3480,3480,3480,3480,0
|
|
20241125,161100,789231335,3480,3480,3480,3480,0
|
|
20241125,161000,789231335,3480,3480,3480,3480,0
|
|
20241125,160900,789231335,3480,3480,3480,3480,0
|
|
20241125,160800,789231335,3480,3480,3480,3480,0
|
|
20241125,160700,789231335,3480,3480,3480,3480,8418
|
|
20241125,160600,789231335,3480,3480,3480,3480,0
|
|
20241125,160500,789231335,3480,3480,3480,3480,0
|
|
20241125,160400,789231335,3480,3480,3480,3480,0
|
|
20241125,160300,789231335,3480,3480,3480,3480,0
|
|
20241125,160200,789231335,3480,3480,3480,3480,0
|
|
20241125,160100,789231335,3480,3480,3480,3480,0
|
|
20241125,160000,789231335,3480,3480,3480,3480,0
|
|
20241125,155900,789231335,3480,3480,3480,3480,0
|
|
20241125,155800,789231335,3480,3480,3480,3480,0
|
|
20241125,155700,789231335,3480,3480,3480,3480,0
|
|
20241125,155600,789231335,3480,3480,3480,3480,0
|
|
20241125,155500,789231335,3480,3480,3480,3480,0
|
|
20241125,155400,789231335,3480,3480,3480,3480,0
|
|
20241125,155300,789231335,3480,3480,3480,3480,0
|
|
20241125,155200,789231335,3480,3480,3480,3480,0
|
|
20241125,155100,789231335,3480,3480,3480,3480,0
|
|
20241125,155000,789231335,3480,3480,3480,3480,0
|
|
20241125,154900,789231335,3480,3480,3480,3480,0
|
|
20241125,154800,789231335,3480,3480,3480,3480,0
|
|
20241125,154700,789231335,3480,3480,3480,3480,0
|
|
20241125,154600,789231335,3480,3480,3480,3480,0
|
|
20241125,154500,789231335,3480,3480,3480,3480,0
|
|
20241125,154400,789231335,3480,3480,3480,3480,0
|
|
20241125,154300,789231335,3480,3480,3480,3480,0
|
|
20241125,154200,789231335,3480,3480,3480,3480,0
|
|
20241125,154100,789231335,3480,3480,3480,3480,0
|
|
20241125,154000,789231335,3480,3480,3480,3480,0
|
|
20241125,153900,789231335,3480,3480,3480,3480,0
|
|
20241125,153800,789231335,3480,3480,3480,3480,0
|
|
20241125,153700,789231335,3480,3480,3480,3480,8418
|
|
20241125,153600,789231335,3480,3480,3480,3480,0
|
|
20241125,153500,789231335,3480,3480,3480,3480,0
|
|
20241125,153400,789231335,3480,3480,3480,3480,0
|
|
20241125,153300,789231335,3480,3480,3480,3480,0
|
|
20241125,153200,789231335,3480,3480,3480,3480,0
|
|
20241125,153100,789231335,3480,3480,3480,3480,0
|
|
20241125,153000,789231335,3480,3480,3480,3480,8418
|
|
20241125,152900,759936695,3505,3505,3505,3505,0
|
|
20241125,152800,759936695,3505,3505,3505,3505,0
|
|
20241125,152700,759936695,3505,3505,3505,3505,0
|
|
20241125,152600,759936695,3505,3505,3505,3505,0
|
|
20241125,152500,759936695,3505,3505,3505,3505,0
|
|
20241125,152400,759936695,3505,3505,3505,3505,0
|
|
20241125,152300,759936695,3505,3505,3505,3505,0
|
|
20241125,152200,759936695,3505,3505,3505,3505,0
|
|
20241125,152100,759936695,3505,3505,3505,3505,0
|
|
20241125,152000,759936695,3505,3505,3505,3505,0
|
|
20241125,151900,759936695,3505,3500,3505,3500,644
|
|
20241125,151800,757682660,3505,3500,3505,3490,1261
|
|
20241125,151700,753267475,3500,3500,3500,3500,0
|
|
20241125,151600,753267475,3500,3505,3505,3500,609
|
|
20241125,151500,751135475,3510,3510,3510,3510,286
|
|
20241125,151400,750131615,3515,3510,3515,3510,33
|
|
20241125,151300,750015780,3515,3510,3515,3510,1025
|
|
20241125,151200,746413005,3510,3515,3515,3510,1139
|
|
20241125,151100,742409840,3520,3520,3545,3520,982
|
|
20241125,151000,738953175,3555,3535,3555,3520,540
|
|
20241125,150900,737051220,3560,3550,3560,3550,100
|
|
20241125,150800,736696190,3550,3545,3550,3545,298
|
|
20241125,150700,735639200,3540,3540,3540,3540,5
|
|
20241125,150600,735621500,3550,3550,3550,3550,18
|
|
20241125,150500,735557600,3550,3550,3550,3540,1086
|
|
20241125,150400,731705300,3550,3550,3550,3550,1
|
|
20241125,150300,731701750,3540,3540,3550,3540,1005
|
|
20241125,150200,728144020,3550,3550,3550,3540,20
|
|
20241125,150100,728073190,3540,3545,3560,3540,2773
|
|
20241125,150000,718255895,3545,3555,3560,3545,434
|
|
20241125,145900,716714645,3555,3555,3555,3555,0
|
|
20241125,145800,716714645,3555,3560,3560,3555,5
|
|
20241125,145700,716696865,3570,3570,3570,3570,0
|
|
20241125,145600,716696865,3570,3570,3570,3570,0
|
|
20241125,145500,716696865,3570,3555,3570,3555,259
|
|
20241125,145400,715776105,3575,3580,3580,3555,365
|
|
20241125,145300,714469465,3555,3550,3585,3550,9940
|
|
20241125,145200,678947690,3550,3550,3550,3540,1494
|
|
20241125,145100,673649160,3550,3545,3550,3540,792
|
|
20241125,145000,670840040,3545,3545,3545,3545,21
|
|
20241125,144900,670765595,3540,3540,3540,3540,181
|
|
20241125,144800,670124855,3525,3535,3535,3525,2029
|
|
20241125,144700,662952620,3535,3530,3535,3530,183
|
|
20241125,144600,662305965,3530,3515,3530,3515,1163
|
|
20241125,144500,658204900,3515,3515,3515,3515,0
|
|
20241125,144400,658204900,3515,3515,3515,3515,0
|
|
20241125,144300,658204900,3515,3505,3515,3500,397
|
|
20241125,144200,656815365,3515,3510,3515,3510,585
|
|
20241125,144100,654760090,3510,3500,3510,3500,201
|
|
20241125,144000,654056580,3495,3500,3500,3495,233
|
|
20241125,143900,653241245,3510,3510,3510,3510,0
|
|
20241125,143800,653241245,3510,3510,3510,3510,0
|
|
20241125,143700,653241245,3510,3505,3510,3505,5
|
|
20241125,143600,653223715,3510,3510,3510,3510,0
|
|
20241125,143500,653223715,3510,3510,3510,3510,0
|
|
20241125,143400,653223715,3510,3480,3510,3480,9
|
|
20241125,143300,653192365,3485,3485,3485,3485,893
|
|
20241125,143200,650080260,3515,3515,3515,3515,0
|
|
20241125,143100,650080260,3515,3505,3515,3500,2429
|
|
20241125,143000,641567395,3505,3505,3505,3505,151
|
|
20241125,142900,641038140,3500,3500,3500,3500,1409
|
|
20241125,142800,636106640,3500,3500,3500,3500,10
|
|
20241125,142700,636071640,3500,3500,3500,3500,333
|
|
20241125,142600,634906140,3500,3500,3500,3500,11
|
|
20241125,142500,634867640,3505,3495,3505,3475,8813
|
|
20241125,142400,604070610,3495,3495,3495,3495,1
|
|
20241125,142300,604067115,3480,3480,3480,3480,0
|
|
20241125,142200,604067115,3480,3495,3495,3480,4
|
|
20241125,142100,604053150,3480,3495,3495,3480,377
|
|
20241125,142000,602740975,3495,3495,3495,3495,6
|
|
20241125,141900,602720005,3495,3495,3495,3495,0
|
|
20241125,141800,602720005,3495,3495,3495,3495,0
|
|
20241125,141700,602720005,3495,3495,3495,3495,1
|
|
20241125,141600,602716510,3485,3480,3495,3480,50
|
|
20241125,141500,602542280,3485,3485,3485,3485,101
|
|
20241125,141400,602190295,3480,3480,3480,3480,0
|
|
20241125,141300,602190295,3480,3480,3480,3480,0
|
|
20241125,141200,602190295,3480,3480,3480,3480,2341
|
|
20241125,141100,594043615,3490,3490,3490,3490,2
|
|
20241125,141000,594036635,3485,3495,3495,3485,1513
|
|
20241125,140900,588756265,3495,3495,3495,3495,136
|
|
20241125,140800,588280945,3495,3495,3495,3495,112
|
|
20241125,140700,587889505,3495,3495,3495,3495,2
|
|
20241125,140600,587882515,3495,3495,3495,3495,97
|
|
20241125,140500,587543500,3490,3495,3495,3490,17
|
|
20241125,140400,587484155,3495,3495,3495,3495,69
|
|
20241125,140300,587243000,3490,3490,3495,3490,132
|
|
20241125,140200,586782170,3500,3500,3500,3500,1
|
|
20241125,140100,586778670,3500,3500,3500,3500,1
|
|
20241125,140000,586775170,3490,3505,3505,3490,508
|
|
20241125,135900,584999760,3500,3500,3500,3500,0
|
|
20241125,135800,584999760,3500,3500,3500,3500,224
|
|
20241125,135700,584215760,3495,3495,3495,3495,400
|
|
20241125,135600,582817760,3495,3485,3495,3485,1418
|
|
20241125,135500,577873105,3480,3480,3480,3480,11
|
|
20241125,135400,577834825,3470,3490,3490,3465,2097
|
|
20241125,135300,570547750,3490,3490,3490,3490,0
|
|
20241125,135200,570547750,3490,3495,3495,3490,430
|
|
20241125,135100,569045080,3495,3495,3495,3495,50
|
|
20241125,135000,568870330,3510,3510,3510,3510,0
|
|
20241125,134900,568870330,3510,3510,3510,3510,1
|
|
20241125,134800,568866820,3485,3490,3490,3485,10
|
|
20241125,134700,568831965,3495,3510,3510,3495,3
|
|
20241125,134600,568821460,3490,3500,3500,3480,3684
|
|
20241125,134500,555975055,3500,3515,3515,3500,1999
|
|
20241125,134400,548960335,3540,3540,3540,3540,0
|
|
20241125,134300,548960335,3540,3525,3540,3520,830
|
|
20241125,134200,546038395,3540,3540,3540,3540,1
|
|
20241125,134100,546034855,3520,3525,3525,3520,1500
|
|
20241125,134000,540753285,3545,3545,3545,3545,1
|
|
20241125,133900,540749740,3525,3530,3535,3525,1013
|
|
20241125,133800,537172460,3535,3545,3545,3535,801
|
|
20241125,133700,534340915,3540,3545,3545,3540,59
|
|
20241125,133600,534132010,3555,3555,3555,3555,0
|
|
20241125,133500,534132010,3555,3555,3555,3555,0
|
|
20241125,133400,534132010,3555,3555,3555,3555,5
|
|
20241125,133300,534114235,3555,3555,3555,3555,0
|
|
20241125,133200,534114235,3555,3555,3555,3555,0
|
|
20241125,133100,534114235,3555,3545,3555,3545,5
|
|
20241125,133000,534096480,3545,3545,3545,3545,7
|
|
20241125,132900,534071665,3560,3560,3560,3560,0
|
|
20241125,132800,534071665,3560,3560,3560,3560,0
|
|
20241125,132700,534071665,3560,3560,3560,3560,10
|
|
20241125,132600,534036065,3560,3550,3560,3545,39
|
|
20241125,132500,533897250,3560,3535,3565,3535,27
|
|
20241125,132400,533801235,3520,3535,3535,3520,85
|
|
20241125,132300,533501210,3530,3545,3545,3520,651
|
|
20241125,132200,531204835,3550,3550,3550,3550,111
|
|
20241125,132100,530810785,3570,3570,3570,3570,100
|
|
20241125,132000,530453785,3570,3550,3570,3550,122
|
|
20241125,131900,530020635,3570,3555,3570,3540,3738
|
|
20241125,131800,516762480,3555,3555,3555,3555,6
|
|
20241125,131700,516741150,3560,3560,3560,3560,100
|
|
20241125,131600,516385150,3560,3560,3560,3560,0
|
|
20241125,131500,516385150,3560,3560,3560,3560,22
|
|
20241125,131400,516306830,3570,3570,3570,3570,300
|
|
20241125,131300,515235830,3570,3570,3570,3570,200
|
|
20241125,131200,514521830,3575,3560,3575,3560,207
|
|
20241125,131100,513781845,3575,3575,3575,3575,2
|
|
20241125,131000,513774695,3565,3570,3575,3565,11
|
|
20241125,130900,513735445,3575,3555,3575,3555,10
|
|
20241125,130800,513699875,3575,3575,3575,3575,2
|
|
20241125,130700,513692725,3575,3550,3575,3550,3
|
|
20241125,130600,513682050,3580,3570,3585,3565,506
|
|
20241125,130500,511873125,3565,3575,3580,3565,1717
|
|
20241125,130400,505735450,3575,3570,3575,3570,538
|
|
20241125,130300,503812120,3570,3570,3570,3570,1022
|
|
20241125,130200,500163580,3570,3570,3570,3570,1503
|
|
20241125,130100,494797870,3565,3565,3565,3565,976
|
|
20241125,130000,491318430,3570,3565,3570,3565,1100
|
|
20241125,125900,487392800,3570,3555,3570,3555,3180
|
|
20241125,125800,476067620,3550,3545,3550,3540,2640
|
|
20241125,125700,466703820,3545,3535,3545,3535,5
|
|
20241125,125600,466686115,3535,3535,3540,3535,11
|
|
20241125,125500,466647200,3545,3545,3545,3545,0
|
|
20241125,125400,466647200,3545,3545,3545,3545,0
|
|
20241125,125300,466647200,3545,3525,3545,3525,5
|
|
20241125,125200,466629505,3545,3540,3545,3540,218
|
|
20241125,125100,465857615,3540,3540,3540,3540,1
|
|
20241125,125000,465854075,3525,3525,3525,3525,1
|
|
20241125,124900,465850550,3525,3525,3525,3525,0
|
|
20241125,124800,465850550,3525,3525,3525,3525,48
|
|
20241125,124700,465681350,3525,3525,3525,3525,0
|
|
20241125,124600,465681350,3525,3525,3525,3525,10
|
|
20241125,124500,465646100,3525,3525,3525,3525,2
|
|
20241125,124400,465639050,3525,3525,3525,3525,1
|
|
20241125,124300,465635525,3520,3520,3520,3520,0
|
|
20241125,124200,465635525,3520,3530,3530,3520,83
|
|
20241125,124100,465342595,3530,3545,3545,3530,1505
|
|
20241125,124000,460029870,3540,3540,3540,3540,0
|
|
20241125,123900,460029870,3540,3540,3540,3540,0
|
|
20241125,123800,460029870,3540,3540,3540,3540,636
|
|
20241125,123700,457778430,3535,3535,3535,3535,0
|
|
20241125,123600,457778430,3535,3535,3535,3535,0
|
|
20241125,123500,457778430,3535,3535,3535,3535,3
|
|
20241125,123400,457767825,3530,3530,3530,3530,0
|
|
20241125,123300,457767825,3530,3530,3530,3530,1
|
|
20241125,123200,457764295,3550,3535,3550,3530,105
|
|
20241125,123100,457393595,3535,3545,3545,3535,1552
|
|
20241125,123000,451900995,3555,3555,3555,3555,0
|
|
20241125,122900,451900995,3555,3555,3555,3555,6
|
|
20241125,122800,451879665,3555,3555,3555,3555,0
|
|
20241125,122700,451879665,3555,3555,3555,3555,0
|
|
20241125,122600,451879665,3555,3555,3555,3555,0
|
|
20241125,122500,451879665,3555,3540,3555,3540,8
|
|
20241125,122400,451851255,3535,3540,3540,3535,232
|
|
20241125,122300,451030845,3540,3540,3540,3540,0
|
|
20241125,122200,451030845,3540,3540,3540,3540,1
|
|
20241125,122100,451027305,3565,3565,3565,3565,0
|
|
20241125,122000,451027305,3565,3540,3565,3540,6
|
|
20241125,121900,451005940,3565,3565,3565,3565,50
|
|
20241125,121800,450827690,3565,3565,3565,3565,8
|
|
20241125,121700,450799170,3565,3565,3565,3565,0
|
|
20241125,121600,450799170,3565,3550,3565,3550,611
|
|
20241125,121500,448622010,3560,3560,3560,3560,0
|
|
20241125,121400,448622010,3560,3560,3560,3560,10
|
|
20241125,121300,448586410,3550,3550,3550,3550,196
|
|
20241125,121200,447890610,3550,3550,3550,3550,1
|
|
20241125,121100,447887060,3550,3550,3550,3550,0
|
|
20241125,121000,447887060,3550,3550,3550,3550,1
|
|
20241125,120900,447883510,3550,3550,3550,3550,202
|
|
20241125,120800,447166410,3550,3560,3565,3550,601
|
|
20241125,120700,445031475,3570,3560,3575,3560,1022
|
|
20241125,120600,441382975,3560,3560,3560,3560,0
|
|
20241125,120500,441382975,3560,3525,3560,3525,802
|
|
20241125,120400,438530035,3520,3540,3560,3520,12346
|
|
20241125,120300,394601935,3515,3515,3515,3515,1
|
|
20241125,120200,394598420,3520,3520,3525,3520,439
|
|
20241125,120100,393052140,3520,3520,3520,3520,60
|
|
20241125,120000,392840940,3525,3525,3525,3525,11
|
|
20241125,115900,392802165,3525,3525,3525,3525,1
|
|
20241125,115800,392798640,3525,3525,3525,3525,0
|
|
20241125,115700,392798640,3525,3525,3525,3525,0
|
|
20241125,115600,392798640,3525,3525,3525,3525,0
|
|
20241125,115500,392798640,3525,3525,3525,3525,3
|
|
20241125,115400,392788065,3520,3525,3525,3520,10
|
|
20241125,115300,392752860,3520,3520,3520,3520,1
|
|
20241125,115200,392749340,3545,3545,3545,3545,285
|
|
20241125,115100,391739015,3550,3550,3550,3550,50
|
|
20241125,115000,391561515,3520,3520,3520,3520,40
|
|
20241125,114900,391420715,3555,3555,3555,3555,0
|
|
20241125,114800,391420715,3555,3555,3555,3555,0
|
|
20241125,114700,391420715,3555,3555,3555,3555,0
|
|
20241125,114600,391420715,3555,3550,3555,3550,534
|
|
20241125,114500,389522355,3535,3535,3535,3535,65
|
|
20241125,114400,389292580,3555,3555,3555,3555,0
|
|
20241125,114300,389292580,3555,3560,3560,3535,641
|
|
20241125,114200,387014820,3555,3540,3555,3535,2840
|
|
20241125,114100,376958215,3555,3530,3555,3530,4349
|
|
20241125,114000,361555950,3515,3510,3530,3510,1481
|
|
20241125,113900,356336390,3530,3530,3530,3530,200
|
|
20241125,113800,355630390,3530,3510,3530,3490,7464
|
|
20241125,113700,329332935,3515,3495,3515,3495,1000
|
|
20241125,113600,325818745,3500,3500,3500,3500,0
|
|
20241125,113500,325818745,3500,3500,3500,3500,0
|
|
20241125,113400,325818745,3500,3500,3500,3485,3
|
|
20241125,113300,325808260,3480,3485,3485,3480,291
|
|
20241125,113200,324794850,3485,3485,3485,3485,0
|
|
20241125,113100,324794850,3485,3485,3485,3485,4
|
|
20241125,113000,324780910,3485,3485,3485,3485,1
|
|
20241125,112900,324777425,3480,3480,3480,3480,0
|
|
20241125,112800,324777425,3480,3480,3480,3480,0
|
|
20241125,112700,324777425,3480,3510,3510,3480,1412
|
|
20241125,112600,319853720,3495,3510,3510,3495,1202
|
|
20241125,112500,315652715,3500,3500,3500,3500,3
|
|
20241125,112400,315642215,3490,3490,3490,3490,0
|
|
20241125,112300,315642215,3490,3490,3490,3490,1
|
|
20241125,112200,315638725,3515,3515,3515,3515,0
|
|
20241125,112100,315638725,3515,3515,3515,3515,0
|
|
20241125,112000,315638725,3515,3515,3515,3515,0
|
|
20241125,111900,315638725,3515,3515,3515,3515,0
|
|
20241125,111800,315638725,3515,3515,3515,3515,0
|
|
20241125,111700,315638725,3515,3515,3515,3515,0
|
|
20241125,111600,315638725,3515,3515,3515,3515,6
|
|
20241125,111500,315617635,3520,3515,3520,3515,3
|
|
20241125,111400,315607085,3515,3515,3515,3515,1347
|
|
20241125,111300,310872380,3520,3515,3520,3515,1080
|
|
20241125,111200,307076175,3515,3510,3515,3510,75
|
|
20241125,111100,306812920,3485,3500,3500,3485,300
|
|
20241125,111000,305764755,3520,3520,3520,3520,0
|
|
20241125,110900,305764755,3520,3520,3520,3520,0
|
|
20241125,110800,305764755,3520,3520,3520,3520,0
|
|
20241125,110700,305764755,3520,3520,3520,3520,1
|
|
20241125,110600,305761235,3515,3520,3520,3515,561
|
|
20241125,110500,303789315,3520,3515,3520,3515,4
|
|
20241125,110400,303775250,3520,3515,3520,3515,1610
|
|
20241125,110300,298110595,3515,3485,3515,3485,4493
|
|
20241125,110200,282325735,3485,3500,3500,3485,25
|
|
20241125,110100,282238250,3500,3500,3500,3500,1
|
|
20241125,110000,282234750,3485,3485,3485,3485,1
|
|
20241125,105900,282231265,3500,3505,3505,3475,223
|
|
20241125,105800,281454135,3485,3485,3485,3485,289
|
|
20241125,105700,280446970,3515,3515,3515,3515,0
|
|
20241125,105600,280446970,3515,3510,3515,3510,76
|
|
20241125,105500,280180205,3510,3500,3515,3480,1717
|
|
20241125,105400,274154260,3510,3505,3510,3505,60
|
|
20241125,105300,273943665,3510,3510,3510,3510,0
|
|
20241125,105200,273943665,3510,3495,3510,3495,1012
|
|
20241125,105100,270400970,3495,3495,3495,3495,8
|
|
20241125,105000,270373010,3490,3490,3490,3490,1
|
|
20241125,104900,270369520,3455,3485,3500,3455,1200
|
|
20241125,104800,266214610,3475,3475,3475,3475,0
|
|
20241125,104700,266214610,3475,3480,3480,3475,137
|
|
20241125,104600,265738245,3480,3485,3485,3480,337
|
|
20241125,104500,264564150,3485,3485,3485,3485,196
|
|
20241125,104400,263881090,3505,3505,3505,3505,7
|
|
20241125,104300,263856555,3505,3485,3505,3485,2
|
|
20241125,104200,263849565,3500,3500,3505,3500,297
|
|
20241125,104100,262809785,3505,3505,3505,3505,1
|
|
20241125,104000,262806280,3485,3485,3485,3485,1
|
|
20241125,103900,262802795,3485,3485,3485,3485,0
|
|
20241125,103800,262802795,3485,3485,3485,3485,14
|
|
20241125,103700,262754005,3500,3500,3500,3500,500
|
|
20241125,103600,261004005,3505,3500,3505,3500,77
|
|
20241125,103500,260734485,3490,3490,3490,3490,157
|
|
20241125,103400,260186555,3505,3500,3505,3490,234
|
|
20241125,103300,259368380,3505,3495,3505,3495,2
|
|
20241125,103200,259361380,3500,3500,3500,3500,1
|
|
20241125,103100,259357880,3505,3480,3505,3480,46
|
|
20241125,103000,259197700,3485,3485,3510,3485,453
|
|
20241125,102900,257608460,3510,3500,3510,3500,266
|
|
20241125,102800,256676135,3505,3495,3505,3495,1188
|
|
20241125,102700,252516090,3500,3490,3500,3490,237
|
|
20241125,102600,251687100,3490,3470,3490,3470,5
|
|
20241125,102500,251669730,3470,3470,3470,3470,1
|
|
20241125,102400,251666260,3465,3485,3485,3465,83
|
|
20241125,102300,251377605,3485,3485,3485,3475,452
|
|
20241125,102200,249802485,3485,3490,3490,3465,84
|
|
20241125,102100,249510090,3495,3495,3495,3495,0
|
|
20241125,102000,249510090,3495,3495,3495,3495,0
|
|
20241125,101900,249510090,3495,3475,3500,3465,985
|
|
20241125,101800,246076100,3475,3475,3475,3475,0
|
|
20241125,101700,246076100,3475,3450,3475,3450,1212
|
|
20241125,101600,241875980,3445,3445,3445,3445,0
|
|
20241125,101500,241875980,3445,3445,3445,3445,2
|
|
20241125,101400,241869090,3450,3450,3450,3450,20
|
|
20241125,101300,241800090,3435,3435,3435,3435,237
|
|
20241125,101200,240985995,3435,3435,3435,3435,1
|
|
20241125,101100,240982560,3450,3450,3450,3450,0
|
|
20241125,101000,240982560,3450,3450,3450,3450,1
|
|
20241125,100900,240979110,3450,3450,3450,3450,1
|
|
20241125,100800,240975660,3450,3450,3450,3450,0
|
|
20241125,100700,240975660,3450,3450,3450,3450,0
|
|
20241125,100600,240975660,3450,3450,3450,3450,100
|
|
20241125,100500,240630660,3450,3430,3450,3430,5
|
|
20241125,100400,240613475,3425,3430,3430,3425,125
|
|
20241125,100300,240184730,3425,3425,3425,3425,1
|
|
20241125,100200,240181305,3425,3430,3430,3425,731
|
|
20241125,100100,237673980,3455,3455,3455,3455,0
|
|
20241125,100000,237673980,3455,3450,3455,3430,8
|
|
20241125,095900,237646390,3450,3450,3450,3450,373
|
|
20241125,095800,236359540,3450,3440,3450,3440,176
|
|
20241125,095700,235752700,3440,3440,3440,3440,193
|
|
20241125,095600,235088780,3440,3440,3440,3440,0
|
|
20241125,095500,235088780,3440,3440,3440,3440,3
|
|
20241125,095400,235078460,3445,3440,3445,3430,421
|
|
20241125,095300,233630480,3440,3430,3440,3430,38
|
|
20241125,095200,233500130,3440,3440,3440,3440,250
|
|
20241125,095100,232640130,3440,3425,3440,3425,328
|
|
20241125,095000,231512305,3430,3430,3430,3430,105
|
|
20241125,094900,231152155,3430,3425,3430,3425,1131
|
|
20241125,094800,227273650,3430,3440,3440,3425,1998
|
|
20241125,094700,220419485,3445,3445,3445,3445,124
|
|
20241125,094600,219992305,3460,3460,3460,3460,1
|
|
20241125,094500,219988845,3465,3465,3465,3465,0
|
|
20241125,094400,219988845,3465,3465,3465,3465,0
|
|
20241125,094300,219988845,3465,3465,3465,3465,7
|
|
20241125,094200,219964590,3465,3455,3465,3455,260
|
|
20241125,094100,219064785,3455,3455,3455,3455,1422
|
|
20241125,094000,214151775,3455,3425,3455,3425,3445
|
|
20241125,093900,202333355,3430,3430,3430,3425,247
|
|
20241125,093800,201487280,3430,3435,3435,3430,342
|
|
20241125,093700,200313875,3435,3445,3445,3430,2927
|
|
20241125,093600,190248535,3455,3455,3455,3445,26
|
|
20241125,093500,190158845,3455,3465,3465,3455,1022
|
|
20241125,093400,186617825,3465,3465,3465,3465,0
|
|
20241125,093300,186617825,3465,3465,3465,3465,0
|
|
20241125,093200,186617825,3465,3465,3465,3465,14
|
|
20241125,093100,186569315,3465,3465,3465,3465,58
|
|
20241125,093000,186368345,3470,3470,3470,3470,87
|
|
20241125,092900,186066455,3475,3475,3475,3475,441
|
|
20241125,092800,184533980,3475,3475,3475,3475,225
|
|
20241125,092700,183752105,3465,3440,3465,3440,1766
|
|
20241125,092600,177642250,3440,3445,3450,3440,1625
|
|
20241125,092500,172040995,3460,3460,3460,3460,0
|
|
20241125,092400,172040995,3460,3460,3460,3460,0
|
|
20241125,092300,172040995,3460,3460,3465,3440,2616
|
|
20241125,092200,163016555,3460,3465,3465,3460,754
|
|
20241125,092100,160405785,3465,3465,3485,3450,967
|
|
20241125,092000,157051200,3460,3445,3460,3435,312
|
|
20241125,091900,155976005,3445,3450,3450,3435,699
|
|
20241125,091800,153568400,3450,3445,3450,3445,78
|
|
20241125,091700,153299595,3450,3470,3470,3450,1249
|
|
20241125,091600,148974950,3470,3460,3470,3450,455
|
|
20241125,091500,147400565,3460,3455,3470,3450,3245
|
|
20241125,091400,136190935,3455,3520,3520,3455,10884
|
|
20241125,091300,98375680,3495,3525,3530,3495,3230
|
|
20241125,091200,87035195,3530,3520,3530,3520,179
|
|
20241125,091100,86404115,3520,3515,3540,3515,1850
|
|
20241125,091000,79862140,3515,3500,3530,3500,4585
|
|
20241125,090900,63731570,3495,3510,3510,3495,503
|
|
20241125,090800,61969675,3495,3510,3515,3495,1292
|
|
20241125,090700,57447145,3515,3525,3525,3515,806
|
|
20241125,090600,54608370,3525,3540,3540,3510,1011
|
|
20241125,090500,51041220,3540,3505,3540,3500,5828
|
|
20241125,090400,30488385,3540,3490,3540,3470,145
|
|
20241125,090300,29980525,3470,3450,3470,3450,153
|
|
20241125,090200,29451935,3450,3470,3490,3450,1890
|
|
20241125,090100,22923600,3475,3490,3490,3475,188
|
|
20241125,090000,22269460,3500,3530,3550,3485,6319
|