667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200400,866228210,6450,6450,6450,6450,2747
|
|
20241122,200300,866228210,6450,6450,6450,6450,0
|
|
20241122,200200,866228210,6450,6450,6450,6450,0
|
|
20241122,200100,866228210,6450,6450,6450,6450,0
|
|
20241122,200000,866228210,6450,6450,6450,6450,0
|
|
20241122,195900,866228210,6450,6450,6450,6450,0
|
|
20241122,195800,866228210,6450,6450,6450,6450,0
|
|
20241122,195700,866228210,6450,6450,6450,6450,0
|
|
20241122,195600,866228210,6450,6450,6450,6450,0
|
|
20241122,195500,866228210,6450,6450,6450,6450,0
|
|
20241122,195400,866228210,6450,6450,6450,6450,0
|
|
20241122,195300,866228210,6450,6450,6450,6450,0
|
|
20241122,195200,866228210,6450,6450,6450,6450,0
|
|
20241122,195100,866228210,6450,6450,6450,6450,0
|
|
20241122,195000,866228210,6450,6450,6450,6450,0
|
|
20241122,194900,866228210,6450,6450,6450,6450,0
|
|
20241122,194800,866228210,6450,6450,6450,6450,0
|
|
20241122,194700,866228210,6450,6450,6450,6450,0
|
|
20241122,194600,866228210,6450,6450,6450,6450,0
|
|
20241122,194500,866228210,6450,6450,6450,6450,0
|
|
20241122,194400,866228210,6450,6450,6450,6450,0
|
|
20241122,194300,866228210,6450,6450,6450,6450,0
|
|
20241122,194200,866228210,6450,6450,6450,6450,0
|
|
20241122,194100,866228210,6450,6450,6450,6450,0
|
|
20241122,194000,866228210,6450,6450,6450,6450,0
|
|
20241122,193900,866228210,6450,6450,6450,6450,0
|
|
20241122,193800,866228210,6450,6450,6450,6450,0
|
|
20241122,193700,866228210,6450,6450,6450,6450,0
|
|
20241122,193600,866228210,6450,6450,6450,6450,0
|
|
20241122,193500,866228210,6450,6450,6450,6450,0
|
|
20241122,193400,866228210,6450,6450,6450,6450,2747
|
|
20241122,193300,866228210,6450,6450,6450,6450,0
|
|
20241122,193200,866228210,6450,6450,6450,6450,0
|
|
20241122,193100,866228210,6450,6450,6450,6450,0
|
|
20241122,193000,866228210,6450,6450,6450,6450,0
|
|
20241122,192900,866228210,6450,6450,6450,6450,0
|
|
20241122,192800,866228210,6450,6450,6450,6450,0
|
|
20241122,192700,866228210,6450,6450,6450,6450,0
|
|
20241122,192600,866228210,6450,6450,6450,6450,0
|
|
20241122,192500,866228210,6450,6450,6450,6450,0
|
|
20241122,192400,866228210,6450,6450,6450,6450,0
|
|
20241122,192300,866228210,6450,6450,6450,6450,0
|
|
20241122,192200,866228210,6450,6450,6450,6450,0
|
|
20241122,192100,866228210,6450,6450,6450,6450,0
|
|
20241122,192000,866228210,6450,6450,6450,6450,0
|
|
20241122,191900,866228210,6450,6450,6450,6450,0
|
|
20241122,191800,866228210,6450,6450,6450,6450,0
|
|
20241122,191700,866228210,6450,6450,6450,6450,0
|
|
20241122,191600,866228210,6450,6450,6450,6450,0
|
|
20241122,191500,866228210,6450,6450,6450,6450,0
|
|
20241122,191400,866228210,6450,6450,6450,6450,0
|
|
20241122,191300,866228210,6450,6450,6450,6450,0
|
|
20241122,191200,866228210,6450,6450,6450,6450,0
|
|
20241122,191100,866228210,6450,6450,6450,6450,0
|
|
20241122,191000,866228210,6450,6450,6450,6450,0
|
|
20241122,190900,866228210,6450,6450,6450,6450,0
|
|
20241122,190800,866228210,6450,6450,6450,6450,0
|
|
20241122,190700,866228210,6450,6450,6450,6450,0
|
|
20241122,190600,866228210,6450,6450,6450,6450,0
|
|
20241122,190500,866228210,6450,6450,6450,6450,0
|
|
20241122,190400,866228210,6450,6450,6450,6450,2747
|
|
20241122,190300,866228210,6450,6450,6450,6450,0
|
|
20241122,190200,866228210,6450,6450,6450,6450,0
|
|
20241122,190100,866228210,6450,6450,6450,6450,0
|
|
20241122,190000,866228210,6450,6450,6450,6450,0
|
|
20241122,185900,866228210,6450,6450,6450,6450,0
|
|
20241122,185800,866228210,6450,6450,6450,6450,0
|
|
20241122,185700,866228210,6450,6450,6450,6450,0
|
|
20241122,185600,866228210,6450,6450,6450,6450,0
|
|
20241122,185500,866228210,6450,6450,6450,6450,0
|
|
20241122,185400,866228210,6450,6450,6450,6450,0
|
|
20241122,185300,866228210,6450,6450,6450,6450,0
|
|
20241122,185200,866228210,6450,6450,6450,6450,0
|
|
20241122,185100,866228210,6450,6450,6450,6450,0
|
|
20241122,185000,866228210,6450,6450,6450,6450,0
|
|
20241122,184900,866228210,6450,6450,6450,6450,0
|
|
20241122,184800,866228210,6450,6450,6450,6450,0
|
|
20241122,184700,866228210,6450,6450,6450,6450,0
|
|
20241122,184600,866228210,6450,6450,6450,6450,0
|
|
20241122,184500,866228210,6450,6450,6450,6450,0
|
|
20241122,184400,866228210,6450,6450,6450,6450,0
|
|
20241122,184300,866228210,6450,6450,6450,6450,0
|
|
20241122,184200,866228210,6450,6450,6450,6450,0
|
|
20241122,184100,866228210,6450,6450,6450,6450,0
|
|
20241122,184000,866228210,6450,6450,6450,6450,0
|
|
20241122,183900,866228210,6450,6450,6450,6450,0
|
|
20241122,183800,866228210,6450,6450,6450,6450,0
|
|
20241122,183700,866228210,6450,6450,6450,6450,0
|
|
20241122,183600,866228210,6450,6450,6450,6450,0
|
|
20241122,183500,866228210,6450,6450,6450,6450,0
|
|
20241122,183400,866228210,6450,6450,6450,6450,2747
|
|
20241122,183300,866228210,6450,6450,6450,6450,0
|
|
20241122,183200,866228210,6450,6450,6450,6450,0
|
|
20241122,183100,866228210,6450,6450,6450,6450,0
|
|
20241122,183000,866228210,6450,6450,6450,6450,0
|
|
20241122,182900,866228210,6450,6450,6450,6450,0
|
|
20241122,182800,866228210,6450,6450,6450,6450,0
|
|
20241122,182700,866228210,6450,6450,6450,6450,0
|
|
20241122,182600,866228210,6450,6450,6450,6450,0
|
|
20241122,182500,866228210,6450,6450,6450,6450,0
|
|
20241122,182400,866228210,6450,6450,6450,6450,0
|
|
20241122,182300,866228210,6450,6450,6450,6450,0
|
|
20241122,182200,866228210,6450,6450,6450,6450,0
|
|
20241122,182100,866228210,6450,6450,6450,6450,0
|
|
20241122,182000,866228210,6450,6450,6450,6450,0
|
|
20241122,181900,866228210,6450,6450,6450,6450,0
|
|
20241122,181800,866228210,6450,6450,6450,6450,0
|
|
20241122,181700,866228210,6450,6450,6450,6450,0
|
|
20241122,181600,866228210,6450,6450,6450,6450,0
|
|
20241122,181500,866228210,6450,6450,6450,6450,0
|
|
20241122,181400,866228210,6450,6450,6450,6450,0
|
|
20241122,181300,866228210,6450,6450,6450,6450,0
|
|
20241122,181200,866228210,6450,6450,6450,6450,0
|
|
20241122,181100,866228210,6450,6450,6450,6450,0
|
|
20241122,181000,866228210,6450,6450,6450,6450,0
|
|
20241122,180900,866228210,6450,6450,6450,6450,0
|
|
20241122,180800,866228210,6450,6450,6450,6450,0
|
|
20241122,180700,866228210,6450,6450,6450,6450,0
|
|
20241122,180600,866228210,6450,6450,6450,6450,0
|
|
20241122,180500,866228210,6450,6450,6450,6450,0
|
|
20241122,180400,866228210,6450,6450,6450,6450,2747
|
|
20241122,180300,866228210,6450,6450,6450,6450,0
|
|
20241122,180200,866228210,6450,6450,6450,6450,0
|
|
20241122,180100,866228210,6450,6450,6450,6450,0
|
|
20241122,180000,866228210,6450,6450,6450,6450,0
|
|
20241122,175900,866228210,6450,6450,6450,6450,0
|
|
20241122,175800,866228210,6450,6450,6450,6450,0
|
|
20241122,175700,866228210,6450,6450,6450,6450,0
|
|
20241122,175600,866228210,6450,6450,6450,6450,0
|
|
20241122,175500,866228210,6450,6450,6450,6450,0
|
|
20241122,175400,866228210,6450,6450,6450,6450,0
|
|
20241122,175300,866228210,6450,6450,6450,6450,0
|
|
20241122,175200,866228210,6450,6450,6450,6450,0
|
|
20241122,175100,866228210,6450,6450,6450,6450,0
|
|
20241122,175000,866228210,6450,6450,6450,6450,0
|
|
20241122,174900,866228210,6450,6450,6450,6450,0
|
|
20241122,174800,866228210,6450,6450,6450,6450,0
|
|
20241122,174700,866228210,6450,6450,6450,6450,0
|
|
20241122,174600,866228210,6450,6450,6450,6450,0
|
|
20241122,174500,866228210,6450,6450,6450,6450,0
|
|
20241122,174400,866228210,6450,6450,6450,6450,0
|
|
20241122,174300,866228210,6450,6450,6450,6450,0
|
|
20241122,174200,866228210,6450,6450,6450,6450,0
|
|
20241122,174100,866228210,6450,6450,6450,6450,0
|
|
20241122,174000,866228210,6450,6450,6450,6450,0
|
|
20241122,173900,866228210,6450,6450,6450,6450,0
|
|
20241122,173800,866228210,6450,6450,6450,6450,0
|
|
20241122,173700,866228210,6450,6450,6450,6450,0
|
|
20241122,173600,866228210,6450,6450,6450,6450,0
|
|
20241122,173500,866228210,6450,6450,6450,6450,0
|
|
20241122,173400,866228210,6450,6450,6450,6450,2747
|
|
20241122,173300,866228210,6450,6450,6450,6450,0
|
|
20241122,173200,866228210,6450,6450,6450,6450,0
|
|
20241122,173100,866228210,6450,6450,6450,6450,0
|
|
20241122,173000,866228210,6450,6450,6450,6450,0
|
|
20241122,172900,866228210,6450,6450,6450,6450,0
|
|
20241122,172800,866228210,6450,6450,6450,6450,0
|
|
20241122,172700,866228210,6450,6450,6450,6450,0
|
|
20241122,172600,866228210,6450,6450,6450,6450,0
|
|
20241122,172500,866228210,6450,6450,6450,6450,0
|
|
20241122,172400,866228210,6450,6450,6450,6450,0
|
|
20241122,172300,866228210,6450,6450,6450,6450,0
|
|
20241122,172200,866228210,6450,6450,6450,6450,0
|
|
20241122,172100,866228210,6450,6450,6450,6450,0
|
|
20241122,172000,866228210,6450,6450,6450,6450,0
|
|
20241122,171900,866228210,6450,6450,6450,6450,0
|
|
20241122,171800,866228210,6450,6450,6450,6450,0
|
|
20241122,171700,866228210,6450,6450,6450,6450,0
|
|
20241122,171600,866228210,6450,6450,6450,6450,0
|
|
20241122,171500,866228210,6450,6450,6450,6450,0
|
|
20241122,171400,866228210,6450,6450,6450,6450,0
|
|
20241122,171300,866228210,6450,6450,6450,6450,0
|
|
20241122,171200,866228210,6450,6450,6450,6450,0
|
|
20241122,171100,866228210,6450,6450,6450,6450,0
|
|
20241122,171000,866228210,6450,6450,6450,6450,0
|
|
20241122,170900,866228210,6450,6450,6450,6450,0
|
|
20241122,170800,866228210,6450,6450,6450,6450,0
|
|
20241122,170700,866228210,6450,6450,6450,6450,0
|
|
20241122,170600,866228210,6450,6450,6450,6450,0
|
|
20241122,170500,866228210,6450,6450,6450,6450,0
|
|
20241122,170400,866228210,6450,6450,6450,6450,2747
|
|
20241122,170300,866228210,6450,6450,6450,6450,0
|
|
20241122,170200,866228210,6450,6450,6450,6450,0
|
|
20241122,170100,866228210,6450,6450,6450,6450,0
|
|
20241122,170000,866228210,6450,6450,6450,6450,0
|
|
20241122,165900,866228210,6450,6450,6450,6450,0
|
|
20241122,165800,866228210,6450,6450,6450,6450,0
|
|
20241122,165700,866228210,6450,6450,6450,6450,0
|
|
20241122,165600,866228210,6450,6450,6450,6450,0
|
|
20241122,165500,866228210,6450,6450,6450,6450,0
|
|
20241122,165400,866228210,6450,6450,6450,6450,0
|
|
20241122,165300,866228210,6450,6450,6450,6450,0
|
|
20241122,165200,866228210,6450,6450,6450,6450,0
|
|
20241122,165100,866228210,6450,6450,6450,6450,0
|
|
20241122,165000,866228210,6450,6450,6450,6450,0
|
|
20241122,164900,866228210,6450,6450,6450,6450,0
|
|
20241122,164800,866228210,6450,6450,6450,6450,0
|
|
20241122,164700,866228210,6450,6450,6450,6450,0
|
|
20241122,164600,866228210,6450,6450,6450,6450,0
|
|
20241122,164500,866228210,6450,6450,6450,6450,0
|
|
20241122,164400,866228210,6450,6450,6450,6450,0
|
|
20241122,164300,866228210,6450,6450,6450,6450,0
|
|
20241122,164200,866228210,6450,6450,6450,6450,0
|
|
20241122,164100,866228210,6450,6450,6450,6450,0
|
|
20241122,164000,866228210,6450,6450,6450,6450,0
|
|
20241122,163900,866228210,6450,6450,6450,6450,0
|
|
20241122,163800,866228210,6450,6450,6450,6450,0
|
|
20241122,163700,866228210,6450,6450,6450,6450,0
|
|
20241122,163600,866228210,6450,6450,6450,6450,0
|
|
20241122,163500,866228210,6450,6450,6450,6450,0
|
|
20241122,163400,866228210,6450,6450,6450,6450,2747
|
|
20241122,163300,866228210,6450,6450,6450,6450,0
|
|
20241122,163200,866228210,6450,6450,6450,6450,0
|
|
20241122,163100,866228210,6450,6450,6450,6450,0
|
|
20241122,163000,866228210,6450,6450,6450,6450,0
|
|
20241122,162900,866228210,6450,6450,6450,6450,0
|
|
20241122,162800,866228210,6450,6450,6450,6450,0
|
|
20241122,162700,866228210,6450,6450,6450,6450,0
|
|
20241122,162600,866228210,6450,6450,6450,6450,0
|
|
20241122,162500,866228210,6450,6450,6450,6450,0
|
|
20241122,162400,866228210,6450,6450,6450,6450,0
|
|
20241122,162300,866228210,6450,6450,6450,6450,0
|
|
20241122,162200,866228210,6450,6450,6450,6450,0
|
|
20241122,162100,866228210,6450,6450,6450,6450,0
|
|
20241122,162000,866228210,6450,6450,6450,6450,0
|
|
20241122,161900,866228210,6450,6450,6450,6450,0
|
|
20241122,161800,866228210,6450,6450,6450,6450,0
|
|
20241122,161700,866228210,6450,6450,6450,6450,0
|
|
20241122,161600,866228210,6450,6450,6450,6450,0
|
|
20241122,161500,866228210,6450,6450,6450,6450,0
|
|
20241122,161400,866228210,6450,6450,6450,6450,0
|
|
20241122,161300,866228210,6450,6450,6450,6450,0
|
|
20241122,161200,866228210,6450,6450,6450,6450,0
|
|
20241122,161100,866228210,6450,6450,6450,6450,0
|
|
20241122,161000,866228210,6450,6450,6450,6450,0
|
|
20241122,160900,866228210,6450,6450,6450,6450,0
|
|
20241122,160800,866228210,6450,6450,6450,6450,0
|
|
20241122,160700,866228210,6450,6450,6450,6450,0
|
|
20241122,160600,866228210,6450,6450,6450,6450,0
|
|
20241122,160500,866228210,6450,6450,6450,6450,0
|
|
20241122,160400,866228210,6450,6450,6450,6450,2747
|
|
20241122,160300,866228210,6450,6450,6450,6450,0
|
|
20241122,160200,866228210,6450,6450,6450,6450,0
|
|
20241122,160100,866228210,6450,6450,6450,6450,0
|
|
20241122,160000,866228210,6450,6450,6450,6450,0
|
|
20241122,155900,866228210,6450,6450,6450,6450,0
|
|
20241122,155800,866228210,6450,6450,6450,6450,0
|
|
20241122,155700,866228210,6450,6450,6450,6450,0
|
|
20241122,155600,866228210,6450,6450,6450,6450,0
|
|
20241122,155500,866228210,6450,6450,6450,6450,0
|
|
20241122,155400,866228210,6450,6450,6450,6450,0
|
|
20241122,155300,866228210,6450,6450,6450,6450,0
|
|
20241122,155200,866228210,6450,6450,6450,6450,0
|
|
20241122,155100,866228210,6450,6450,6450,6450,0
|
|
20241122,155000,866228210,6450,6450,6450,6450,0
|
|
20241122,154900,866228210,6450,6450,6450,6450,0
|
|
20241122,154800,866228210,6450,6450,6450,6450,0
|
|
20241122,154700,866228210,6450,6450,6450,6450,0
|
|
20241122,154600,866228210,6450,6450,6450,6450,0
|
|
20241122,154500,866228210,6450,6450,6450,6450,0
|
|
20241122,154400,866228210,6450,6450,6450,6450,0
|
|
20241122,154300,866228210,6450,6450,6450,6450,0
|
|
20241122,154200,866228210,6450,6450,6450,6450,0
|
|
20241122,154100,866228210,6450,6450,6450,6450,0
|
|
20241122,154000,866228210,6450,6450,6450,6450,0
|
|
20241122,153900,866228210,6450,6450,6450,6450,0
|
|
20241122,153800,866228210,6450,6450,6450,6450,0
|
|
20241122,153700,866228210,6450,6450,6450,6450,0
|
|
20241122,153600,866228210,6450,6450,6450,6450,0
|
|
20241122,153500,866228210,6450,6450,6450,6450,0
|
|
20241122,153400,866228210,6450,6450,6450,6450,2747
|
|
20241122,153300,866228210,6450,6450,6450,6450,0
|
|
20241122,153200,866228210,6450,6450,6450,6450,0
|
|
20241122,153100,866228210,6450,6450,6450,6450,0
|
|
20241122,153000,866228210,6450,6450,6450,6450,2747
|
|
20241122,152900,848510060,6450,6450,6450,6450,0
|
|
20241122,152800,848510060,6450,6450,6450,6450,0
|
|
20241122,152700,848510060,6450,6450,6450,6450,0
|
|
20241122,152600,848510060,6450,6450,6450,6450,0
|
|
20241122,152500,848510060,6450,6450,6450,6450,0
|
|
20241122,152400,848510060,6450,6450,6450,6450,0
|
|
20241122,152300,848510060,6450,6450,6450,6450,0
|
|
20241122,152200,848510060,6450,6450,6450,6450,0
|
|
20241122,152100,848510060,6450,6450,6450,6450,0
|
|
20241122,152000,848510060,6450,6450,6450,6450,0
|
|
20241122,151900,848510060,6450,6390,6450,6340,1293
|
|
20241122,151800,840196300,6340,6340,6390,6290,432
|
|
20241122,151700,837468220,6340,6380,6390,6330,142
|
|
20241122,151600,836562340,6380,6350,6380,6340,15
|
|
20241122,151500,836466810,6390,6410,6410,6270,2705
|
|
20241122,151400,819396950,6460,6440,6480,6410,841
|
|
20241122,151300,813971920,6500,6440,6500,6390,2717
|
|
20241122,151200,796459900,6410,6410,6480,6350,4417
|
|
20241122,151100,768052000,6400,6300,6490,6300,5837
|
|
20241122,151000,730716700,6300,6300,6300,6300,1
|
|
20241122,150900,730710400,6280,6280,6280,6280,196
|
|
20241122,150800,729479520,6280,6280,6280,6280,0
|
|
20241122,150700,729479520,6280,6270,6280,6250,504
|
|
20241122,150600,726324210,6260,6280,6330,6260,802
|
|
20241122,150500,721276940,6300,6300,6300,6300,6
|
|
20241122,150400,721239140,6310,6310,6310,6310,25
|
|
20241122,150300,721081390,6320,6320,6320,6320,0
|
|
20241122,150200,721081390,6320,6320,6320,6320,70
|
|
20241122,150100,720638990,6300,6300,6300,6300,0
|
|
20241122,150000,720638990,6300,6300,6300,6300,0
|
|
20241122,145900,720638990,6300,6320,6320,6300,153
|
|
20241122,145800,719674710,6320,6310,6320,6310,841
|
|
20241122,145700,714360700,6310,6310,6310,6310,4
|
|
20241122,145600,714335460,6300,6300,6300,6300,141
|
|
20241122,145500,713447160,6280,6280,6280,6280,0
|
|
20241122,145400,713447160,6280,6280,6280,6280,2
|
|
20241122,145300,713434600,6280,6320,6320,6280,103
|
|
20241122,145200,712783760,6320,6280,6320,6280,2
|
|
20241122,145100,712771160,6320,6320,6320,6320,0
|
|
20241122,145000,712771160,6320,6320,6320,6320,100
|
|
20241122,144900,712139160,6310,6310,6310,6310,176
|
|
20241122,144800,711028600,6310,6280,6310,6280,2000
|
|
20241122,144700,698410100,6290,6290,6290,6290,501
|
|
20241122,144600,695258810,6290,6290,6290,6290,1
|
|
20241122,144500,695252520,6280,6280,6280,6280,451
|
|
20241122,144400,692420240,6270,6250,6270,6250,19
|
|
20241122,144300,692301310,6270,6270,6270,6270,0
|
|
20241122,144200,692301310,6270,6270,6270,6270,0
|
|
20241122,144100,692301310,6270,6260,6270,6230,912
|
|
20241122,144000,686592840,6260,6260,6260,6260,18
|
|
20241122,143900,686480160,6260,6260,6260,6260,1
|
|
20241122,143800,686473900,6240,6250,6250,6240,450
|
|
20241122,143700,683665400,6250,6250,6250,6250,3
|
|
20241122,143600,683646650,6240,6240,6240,6240,13
|
|
20241122,143500,683565530,6240,6240,6240,6240,0
|
|
20241122,143400,683565530,6240,6240,6240,6240,41
|
|
20241122,143300,683309690,6240,6240,6240,6240,0
|
|
20241122,143200,683309690,6240,6240,6240,6240,0
|
|
20241122,143100,683309690,6240,6240,6240,6240,4
|
|
20241122,143000,683284730,6220,6220,6220,6220,0
|
|
20241122,142900,683284730,6220,6220,6220,6220,0
|
|
20241122,142800,683284730,6220,6220,6220,6220,0
|
|
20241122,142700,683284730,6220,6220,6220,6220,166
|
|
20241122,142600,682252210,6220,6220,6220,6220,1
|
|
20241122,142500,682245990,6220,6220,6220,6220,0
|
|
20241122,142400,682245990,6220,6220,6220,6220,0
|
|
20241122,142300,682245990,6220,6220,6220,6220,85
|
|
20241122,142200,681717290,6200,6200,6200,6200,0
|
|
20241122,142100,681717290,6200,6200,6200,6200,0
|
|
20241122,142000,681717290,6200,6200,6200,6200,0
|
|
20241122,141900,681717290,6200,6200,6200,6200,0
|
|
20241122,141800,681717290,6200,6200,6200,6200,0
|
|
20241122,141700,681717290,6200,6200,6200,6200,62
|
|
20241122,141600,681332890,6200,6200,6200,6200,0
|
|
20241122,141500,681332890,6200,6200,6200,6200,10
|
|
20241122,141400,681270890,6190,6190,6190,6190,83
|
|
20241122,141300,680757120,6200,6200,6200,6200,159
|
|
20241122,141200,679771320,6200,6200,6200,6200,0
|
|
20241122,141100,679771320,6200,6200,6200,6200,0
|
|
20241122,141000,679771320,6200,6200,6200,6200,0
|
|
20241122,140900,679771320,6200,6200,6200,6200,1
|
|
20241122,140800,679765120,6210,6210,6210,6210,0
|
|
20241122,140700,679765120,6210,6210,6210,6210,5
|
|
20241122,140600,679734070,6210,6210,6210,6210,24
|
|
20241122,140500,679585030,6210,6210,6220,6210,23
|
|
20241122,140400,679442190,6210,6210,6210,6210,1
|
|
20241122,140300,679435980,6220,6220,6250,6220,1113
|
|
20241122,140200,672481110,6220,6210,6220,6210,245
|
|
20241122,140100,670959240,6210,6210,6210,6210,21
|
|
20241122,140000,670828830,6210,6190,6210,6190,122
|
|
20241122,135900,670071690,6190,6190,6190,6190,2
|
|
20241122,135800,670059310,6210,6180,6210,6180,56
|
|
20241122,135700,669711630,6180,6170,6180,6170,53
|
|
20241122,135600,669384600,6170,6170,6170,6170,10
|
|
20241122,135500,669322900,6180,6180,6180,6180,570
|
|
20241122,135400,665800300,6220,6220,6220,6220,0
|
|
20241122,135300,665800300,6220,6220,6220,6220,0
|
|
20241122,135200,665800300,6220,6220,6220,6220,2
|
|
20241122,135100,665787860,6210,6210,6210,6210,0
|
|
20241122,135000,665787860,6210,6210,6210,6210,0
|
|
20241122,134900,665787860,6210,6210,6210,6210,0
|
|
20241122,134800,665787860,6210,6210,6210,6210,0
|
|
20241122,134700,665787860,6210,6210,6210,6210,0
|
|
20241122,134600,665787860,6210,6210,6210,6210,0
|
|
20241122,134500,665787860,6210,6210,6210,6210,0
|
|
20241122,134400,665787860,6210,6210,6210,6210,0
|
|
20241122,134300,665787860,6210,6210,6210,6210,0
|
|
20241122,134200,665787860,6210,6210,6210,6210,0
|
|
20241122,134100,665787860,6210,6210,6210,6210,0
|
|
20241122,134000,665787860,6210,6210,6210,6210,0
|
|
20241122,133900,665787860,6210,6210,6210,6210,0
|
|
20241122,133800,665787860,6210,6210,6210,6210,0
|
|
20241122,133700,665787860,6210,6210,6210,6210,0
|
|
20241122,133600,665787860,6210,6210,6210,6210,1787
|
|
20241122,133500,654690590,6220,6220,6220,6220,0
|
|
20241122,133400,654690590,6220,6220,6220,6220,0
|
|
20241122,133300,654690590,6220,6220,6220,6220,0
|
|
20241122,133200,654690590,6220,6210,6220,6210,586
|
|
20241122,133100,651049130,6210,6210,6210,6210,1
|
|
20241122,133000,651042920,6170,6170,6170,6170,0
|
|
20241122,132900,651042920,6170,6170,6170,6170,0
|
|
20241122,132800,651042920,6170,6170,6170,6170,0
|
|
20241122,132700,651042920,6170,6170,6170,6170,200
|
|
20241122,132600,649808920,6170,6170,6180,6170,348
|
|
20241122,132500,647659820,6220,6220,6220,6220,0
|
|
20241122,132400,647659820,6220,6220,6220,6220,0
|
|
20241122,132300,647659820,6220,6170,6220,6170,63
|
|
20241122,132200,647268710,6220,6220,6220,6220,5
|
|
20241122,132100,647237610,6150,6150,6150,6150,0
|
|
20241122,132000,647237610,6150,6150,6150,6150,0
|
|
20241122,131900,647237610,6150,6180,6180,6150,2000
|
|
20241122,131800,634925340,6190,6190,6190,6190,0
|
|
20241122,131700,634925340,6190,6200,6200,6190,1370
|
|
20241122,131600,626433340,6200,6210,6210,6200,800
|
|
20241122,131500,621473320,6210,6210,6210,6210,13
|
|
20241122,131400,621392590,6210,6210,6210,6210,0
|
|
20241122,131300,621392590,6210,6210,6210,6210,0
|
|
20241122,131200,621392590,6210,6210,6210,6210,20
|
|
20241122,131100,621268390,6210,6210,6210,6210,16
|
|
20241122,131000,621169030,6210,6210,6210,6210,0
|
|
20241122,130900,621169030,6210,6210,6210,6210,148
|
|
20241122,130800,620249950,6200,6210,6210,6200,81
|
|
20241122,130700,619747730,6210,6210,6210,6210,5
|
|
20241122,130600,619716680,6210,6210,6210,6210,158
|
|
20241122,130500,618735500,6220,6220,6220,6220,0
|
|
20241122,130400,618735500,6220,6220,6220,6220,0
|
|
20241122,130300,618735500,6220,6220,6220,6220,0
|
|
20241122,130200,618735500,6220,6220,6220,6220,15
|
|
20241122,130100,618642200,6220,6220,6220,6220,100
|
|
20241122,130000,618020200,6220,6230,6230,6220,28
|
|
20241122,125900,617845780,6210,6240,6240,6210,2196
|
|
20241122,125800,604189170,6240,6250,6250,6240,599
|
|
20241122,125700,600450920,6260,6260,6260,6260,23
|
|
20241122,125600,600306940,6230,6230,6230,6230,0
|
|
20241122,125500,600306940,6230,6240,6240,6230,250
|
|
20241122,125400,598748140,6240,6250,6270,6240,302
|
|
20241122,125300,596863620,6240,6240,6240,6240,0
|
|
20241122,125200,596863620,6240,6240,6240,6240,0
|
|
20241122,125100,596863620,6240,6240,6240,6240,0
|
|
20241122,125000,596863620,6240,6250,6250,6240,141
|
|
20241122,124900,595982890,6250,6250,6250,6250,1
|
|
20241122,124800,595976640,6250,6270,6270,6250,49
|
|
20241122,124700,595670290,6250,6250,6250,6250,80
|
|
20241122,124600,595170290,6250,6250,6250,6250,0
|
|
20241122,124500,595170290,6250,6250,6250,6250,0
|
|
20241122,124400,595170290,6250,6260,6260,6250,1807
|
|
20241122,124300,583864610,6270,6270,6270,6270,0
|
|
20241122,124200,583864610,6270,6270,6270,6270,0
|
|
20241122,124100,583864610,6270,6270,6270,6270,0
|
|
20241122,124000,583864610,6270,6280,6280,6270,521
|
|
20241122,123900,580597840,6310,6310,6310,6310,0
|
|
20241122,123800,580597840,6310,6310,6310,6310,0
|
|
20241122,123700,580597840,6310,6280,6310,6270,1078
|
|
20241122,123600,573836730,6280,6280,6280,6280,0
|
|
20241122,123500,573836730,6280,6300,6300,6280,845
|
|
20241122,123400,568526620,6310,6310,6310,6310,23
|
|
20241122,123300,568381490,6310,6310,6310,6310,0
|
|
20241122,123200,568381490,6310,6310,6310,6310,0
|
|
20241122,123100,568381490,6310,6310,6310,6310,24
|
|
20241122,123000,568230050,6310,6310,6310,6310,40
|
|
20241122,122900,567977650,6310,6310,6310,6310,450
|
|
20241122,122800,565138150,6330,6330,6330,6330,0
|
|
20241122,122700,565138150,6330,6330,6330,6330,0
|
|
20241122,122600,565138150,6330,6330,6330,6330,0
|
|
20241122,122500,565138150,6330,6330,6330,6330,0
|
|
20241122,122400,565138150,6330,6320,6330,6320,73
|
|
20241122,122300,564676110,6290,6290,6290,6290,0
|
|
20241122,122200,564676110,6290,6290,6290,6290,1278
|
|
20241122,122100,556637490,6290,6290,6290,6290,1
|
|
20241122,122000,556631200,6290,6290,6290,6290,0
|
|
20241122,121900,556631200,6290,6290,6290,6290,0
|
|
20241122,121800,556631200,6290,6290,6290,6290,40
|
|
20241122,121700,556379600,6330,6330,6330,6330,0
|
|
20241122,121600,556379600,6330,6330,6330,6330,0
|
|
20241122,121500,556379600,6330,6330,6330,6330,0
|
|
20241122,121400,556379600,6330,6330,6330,6330,0
|
|
20241122,121300,556379600,6330,6330,6330,6330,0
|
|
20241122,121200,556379600,6330,6330,6330,6330,0
|
|
20241122,121100,556379600,6330,6330,6330,6330,1
|
|
20241122,121000,556373270,6320,6320,6320,6320,112
|
|
20241122,120900,555665430,6310,6310,6310,6310,225
|
|
20241122,120800,554245680,6310,6310,6310,6310,0
|
|
20241122,120700,554245680,6310,6310,6310,6310,0
|
|
20241122,120600,554245680,6310,6310,6310,6310,0
|
|
20241122,120500,554245680,6310,6310,6310,6310,88
|
|
20241122,120400,553690400,6310,6310,6310,6310,0
|
|
20241122,120300,553690400,6310,6310,6310,6310,1
|
|
20241122,120200,553684090,6310,6310,6310,6310,37
|
|
20241122,120100,553450620,6310,6310,6310,6310,0
|
|
20241122,120000,553450620,6310,6310,6310,6310,47
|
|
20241122,115900,553154050,6260,6270,6270,6260,146
|
|
20241122,115800,552239040,6270,6270,6270,6270,0
|
|
20241122,115700,552239040,6270,6270,6270,6270,0
|
|
20241122,115600,552239040,6270,6270,6270,6270,0
|
|
20241122,115500,552239040,6270,6280,6280,6270,420
|
|
20241122,115400,549604530,6280,6280,6280,6280,0
|
|
20241122,115300,549604530,6280,6280,6280,6280,11
|
|
20241122,115200,549535450,6280,6280,6280,6280,0
|
|
20241122,115100,549535450,6280,6280,6280,6280,714
|
|
20241122,115000,545051530,6280,6280,6280,6280,0
|
|
20241122,114900,545051530,6280,6280,6280,6280,0
|
|
20241122,114800,545051530,6280,6280,6280,6280,0
|
|
20241122,114700,545051530,6280,6280,6280,6280,0
|
|
20241122,114600,545051530,6280,6280,6280,6280,0
|
|
20241122,114500,545051530,6280,6290,6320,6280,194
|
|
20241122,114400,543833100,6280,6280,6280,6280,0
|
|
20241122,114300,543833100,6280,6290,6290,6280,3
|
|
20241122,114200,543814240,6280,6280,6280,6280,0
|
|
20241122,114100,543814240,6280,6280,6280,6280,3
|
|
20241122,114000,543795400,6270,6270,6270,6270,0
|
|
20241122,113900,543795400,6270,6270,6270,6270,0
|
|
20241122,113800,543795400,6270,6270,6270,6270,0
|
|
20241122,113700,543795400,6270,6290,6290,6270,674
|
|
20241122,113600,539558850,6320,6320,6320,6320,0
|
|
20241122,113500,539558850,6320,6320,6320,6320,23
|
|
20241122,113400,539413490,6320,6320,6320,6320,2
|
|
20241122,113300,539400850,6320,6320,6320,6320,151
|
|
20241122,113200,538446530,6320,6320,6320,6320,0
|
|
20241122,113100,538446530,6320,6320,6320,6320,66
|
|
20241122,113000,538029410,6320,6310,6320,6310,205
|
|
20241122,112900,536734590,6270,6270,6270,6270,0
|
|
20241122,112800,536734590,6270,6280,6300,6270,672
|
|
20241122,112700,532520940,6300,6300,6300,6300,0
|
|
20241122,112600,532520940,6300,6280,6300,6260,1100
|
|
20241122,112500,525625300,6280,6280,6280,6280,0
|
|
20241122,112400,525625300,6280,6280,6280,6280,2
|
|
20241122,112300,525612740,6280,6280,6280,6280,400
|
|
20241122,112200,523100740,6280,6280,6280,6280,0
|
|
20241122,112100,523100740,6280,6280,6280,6280,0
|
|
20241122,112000,523100740,6280,6280,6280,6280,0
|
|
20241122,111900,523100740,6280,6280,6280,6280,0
|
|
20241122,111800,523100740,6280,6320,6320,6280,5003
|
|
20241122,111700,491604480,6320,6320,6320,6320,0
|
|
20241122,111600,491604480,6320,6320,6320,6320,6
|
|
20241122,111500,491566560,6310,6310,6310,6310,0
|
|
20241122,111400,491566560,6310,6310,6310,6310,0
|
|
20241122,111300,491566560,6310,6310,6310,6310,0
|
|
20241122,111200,491566560,6310,6360,6360,6310,1600
|
|
20241122,111100,481446240,6400,6400,6400,6400,0
|
|
20241122,111000,481446240,6400,6400,6400,6400,0
|
|
20241122,110900,481446240,6400,6400,6400,6400,0
|
|
20241122,110800,481446240,6400,6390,6400,6390,3
|
|
20241122,110700,481427060,6360,6360,6360,6360,11
|
|
20241122,110600,481357100,6360,6360,6360,6360,3
|
|
20241122,110500,481338020,6370,6370,6370,6370,0
|
|
20241122,110400,481338020,6370,6370,6370,6370,400
|
|
20241122,110300,478790020,6380,6380,6380,6380,0
|
|
20241122,110200,478790020,6380,6380,6380,6380,189
|
|
20241122,110100,477584200,6400,6400,6400,6400,0
|
|
20241122,110000,477584200,6400,6400,6400,6400,2
|
|
20241122,105900,477571400,6380,6380,6380,6380,2
|
|
20241122,105800,477558640,6390,6380,6390,6380,10
|
|
20241122,105700,477494750,6380,6390,6390,6380,508
|
|
20241122,105600,474251740,6440,6410,6440,6410,31
|
|
20241122,105500,474052640,6410,6410,6410,6410,1
|
|
20241122,105400,474046230,6390,6390,6390,6390,130
|
|
20241122,105300,473215530,6400,6410,6410,6400,17
|
|
20241122,105200,473106700,6400,6400,6400,6400,820
|
|
20241122,105100,467858700,6410,6410,6410,6410,46
|
|
20241122,105000,467563840,6410,6410,6410,6410,460
|
|
20241122,104900,464615240,6420,6420,6420,6420,0
|
|
20241122,104800,464615240,6420,6440,6440,6420,1781
|
|
20241122,104700,453178690,6430,6450,6450,6430,500
|
|
20241122,104600,449962730,6490,6490,6490,6490,0
|
|
20241122,104500,449962730,6490,6490,6490,6490,0
|
|
20241122,104400,449962730,6490,6490,6490,6490,2
|
|
20241122,104300,449949750,6510,6500,6510,6430,800
|
|
20241122,104200,444771370,6500,6530,6540,6500,400
|
|
20241122,104100,442171300,6540,6530,6540,6520,7
|
|
20241122,104000,442125610,6540,6530,6540,6530,5
|
|
20241122,103900,442092950,6500,6540,6540,6500,100
|
|
20241122,103800,441442910,6510,6510,6510,6510,4
|
|
20241122,103700,441416870,6540,6540,6550,6540,2413
|
|
20241122,103600,425631720,6510,6520,6520,6510,2041
|
|
20241122,103500,412341020,6540,6520,6540,6510,1326
|
|
20241122,103400,403698760,6560,6600,6600,6520,441
|
|
20241122,103300,400809400,6600,6520,6660,6500,6643
|
|
20241122,103200,357072900,6520,6500,6520,6500,912
|
|
20241122,103100,351137460,6500,6430,6500,6430,461
|
|
20241122,103000,348145380,6430,6430,6480,6430,289
|
|
20241122,102900,346282480,6460,6440,6470,6420,128
|
|
20241122,102800,345458410,6440,6440,6440,6440,143
|
|
20241122,102700,344537490,6440,6450,6450,6440,120
|
|
20241122,102600,343763970,6460,6510,6510,6460,417
|
|
20241122,102500,341067800,6500,6430,6520,6410,4659
|
|
20241122,102400,310841730,6470,6410,6470,6410,1951
|
|
20241122,102300,298306730,6390,6390,6400,6390,161
|
|
20241122,102200,297276400,6380,6360,6380,6360,2772
|
|
20241122,102100,279591280,6360,6360,6360,6360,64
|
|
20241122,102000,279184240,6360,6350,6370,6320,962
|
|
20241122,101900,273084740,6310,6310,6310,6310,0
|
|
20241122,101800,273084740,6310,6310,6310,6310,1
|
|
20241122,101700,273078430,6300,6310,6310,6300,200
|
|
20241122,101600,271816440,6310,6310,6310,6310,16
|
|
20241122,101500,271715480,6310,6310,6310,6310,206
|
|
20241122,101400,270415620,6310,6330,6350,6300,713
|
|
20241122,101300,265919610,6300,6300,6300,6300,0
|
|
20241122,101200,265919610,6300,6330,6330,6290,1004
|
|
20241122,101100,259591870,6340,6340,6410,6340,1049
|
|
20241122,101000,252874890,6410,6360,6410,6360,500
|
|
20241122,100900,249680920,6360,6410,6410,6360,951
|
|
20241122,100800,243603860,6410,6460,6460,6340,5885
|
|
20241122,100700,205964160,6440,6300,6500,6270,12194
|
|
20241122,100600,127259620,6300,6300,6300,6300,0
|
|
20241122,100500,127259620,6300,6280,6300,6280,1098
|
|
20241122,100400,120349250,6280,6280,6280,6270,571
|
|
20241122,100300,116763730,6270,6260,6270,6260,78
|
|
20241122,100200,116275310,6260,6240,6270,6210,1649
|
|
20241122,100100,105959100,6250,6250,6250,6250,0
|
|
20241122,100000,105959100,6250,6250,6250,6250,1
|
|
20241122,095900,105952850,6240,6200,6240,6200,721
|
|
20241122,095800,101461850,6240,6240,6240,6240,177
|
|
20241122,095700,100357370,6240,6240,6240,6240,818
|
|
20241122,095600,95253050,6200,6200,6200,6200,0
|
|
20241122,095500,95253050,6200,6200,6200,6200,50
|
|
20241122,095400,94943050,6190,6240,6240,6190,1252
|
|
20241122,095300,87138230,6240,6240,6240,6240,232
|
|
20241122,095200,85690550,6240,6190,6240,6190,913
|
|
20241122,095100,80020440,6200,6180,6200,6170,446
|
|
20241122,095000,77258440,6170,6170,6170,6170,169
|
|
20241122,094900,76215710,6220,6210,6220,6210,91
|
|
20241122,094800,75650590,6200,6200,6200,6200,80
|
|
20241122,094700,75154590,6190,6190,6190,6190,190
|
|
20241122,094600,73978490,6190,6180,6190,6180,12
|
|
20241122,094500,73904310,6190,6190,6190,6190,0
|
|
20241122,094400,73904310,6190,6190,6190,6190,0
|
|
20241122,094300,73904310,6190,6190,6190,6190,0
|
|
20241122,094200,73904310,6190,6190,6190,6190,1
|
|
20241122,094100,73898120,6190,6190,6190,6190,970
|
|
20241122,094000,67893820,6190,6190,6190,6190,0
|
|
20241122,093900,67893820,6190,6190,6190,6190,0
|
|
20241122,093800,67893820,6190,6180,6190,6180,107
|
|
20241122,093700,67231500,6180,6160,6180,6160,1000
|
|
20241122,093600,61055430,6160,6150,6160,6150,176
|
|
20241122,093500,59972000,6100,6100,6100,6100,3
|
|
20241122,093400,59953700,6110,6090,6160,6090,54
|
|
20241122,093300,59623270,6090,6090,6090,6090,0
|
|
20241122,093200,59623270,6090,6090,6090,6090,1
|
|
20241122,093100,59617180,6090,6060,6090,6060,8
|
|
20241122,093000,59568670,6050,6050,6050,6050,72
|
|
20241122,092900,59133070,6080,6080,6080,6080,80
|
|
20241122,092800,58646670,6040,6070,6070,6040,1044
|
|
20241122,092700,52328420,6080,6090,6090,6080,5
|
|
20241122,092600,52298010,6070,6100,6100,6070,207
|
|
20241122,092500,51039960,6110,6110,6110,6090,4
|
|
20241122,092400,51015560,6090,6090,6090,6090,1
|
|
20241122,092300,51009470,6090,6100,6100,6090,149
|
|
20241122,092200,50100920,6100,6170,6170,6100,16
|
|
20241122,092100,50003030,6120,6150,6170,6120,2481
|
|
20241122,092000,34812770,6150,6150,6150,6150,5
|
|
20241122,091900,34782020,6200,6200,6200,6200,4
|
|
20241122,091800,34757220,6200,6160,6200,6160,17
|
|
20241122,091700,34652460,6150,6150,6150,6150,10
|
|
20241122,091600,34590960,6160,6190,6190,6150,66
|
|
20241122,091500,34182790,6210,6210,6210,6210,0
|
|
20241122,091400,34182790,6210,6210,6210,6210,0
|
|
20241122,091300,34182790,6210,6160,6210,6160,589
|
|
20241122,091200,30553540,6160,6150,6160,6150,86
|
|
20241122,091100,30024560,6150,6150,6150,6150,163
|
|
20241122,091000,29022110,6140,6140,6140,6140,281
|
|
20241122,090900,27296770,6140,6130,6140,6130,337
|
|
20241122,090800,25229400,6120,6120,6120,6120,552
|
|
20241122,090700,21851160,6130,6120,6130,6120,250
|
|
20241122,090600,20321150,6110,6110,6110,6110,2
|
|
20241122,090500,20308930,6110,6110,6110,6110,1001
|
|
20241122,090400,14192820,6110,6090,6110,6090,5
|
|
20241122,090300,14162330,6040,6060,6060,6040,502
|
|
20241122,090200,11125150,6050,6130,6130,6040,191
|
|
20241122,090100,9968750,6110,6110,6140,6110,549
|
|
20241122,090000,6614300,6110,6140,6150,6100,658
|