601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,195700,1209771150,4205,4205,4205,4205,0
|
|
20241114,195600,1209771150,4205,4205,4205,4205,0
|
|
20241114,195500,1209771150,4205,4205,4205,4205,0
|
|
20241114,195400,1209771150,4205,4205,4205,4205,0
|
|
20241114,195300,1209771150,4205,4205,4205,4205,0
|
|
20241114,195200,1209771150,4205,4205,4205,4205,0
|
|
20241114,195100,1209771150,4205,4205,4205,4205,0
|
|
20241114,195000,1209771150,4205,4205,4205,4205,0
|
|
20241114,194900,1209771150,4205,4205,4205,4205,0
|
|
20241114,194800,1209771150,4205,4205,4205,4205,0
|
|
20241114,194700,1209771150,4205,4205,4205,4205,0
|
|
20241114,194600,1209771150,4205,4205,4205,4205,0
|
|
20241114,194500,1209771150,4205,4205,4205,4205,0
|
|
20241114,194400,1209771150,4205,4205,4205,4205,0
|
|
20241114,194300,1209771150,4205,4205,4205,4205,0
|
|
20241114,194200,1209771150,4205,4205,4205,4205,0
|
|
20241114,194100,1209771150,4205,4205,4205,4205,0
|
|
20241114,194000,1209771150,4205,4205,4205,4205,0
|
|
20241114,193900,1209771150,4205,4205,4205,4205,0
|
|
20241114,193800,1209771150,4205,4205,4205,4205,0
|
|
20241114,193700,1209771150,4205,4205,4205,4205,0
|
|
20241114,193600,1209771150,4205,4205,4205,4205,0
|
|
20241114,193500,1209771150,4205,4205,4205,4205,0
|
|
20241114,193400,1209771150,4205,4205,4205,4205,0
|
|
20241114,193300,1209771150,4205,4205,4205,4205,0
|
|
20241114,193200,1209771150,4205,4205,4205,4205,0
|
|
20241114,193100,1209771150,4205,4205,4205,4205,0
|
|
20241114,193000,1209771150,4205,4205,4205,4205,0
|
|
20241114,192900,1209771150,4205,4205,4205,4205,0
|
|
20241114,192800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,192700,1209771150,4205,4205,4205,4205,0
|
|
20241114,192600,1209771150,4205,4205,4205,4205,0
|
|
20241114,192500,1209771150,4205,4205,4205,4205,0
|
|
20241114,192400,1209771150,4205,4205,4205,4205,0
|
|
20241114,192300,1209771150,4205,4205,4205,4205,0
|
|
20241114,192200,1209771150,4205,4205,4205,4205,0
|
|
20241114,192100,1209771150,4205,4205,4205,4205,0
|
|
20241114,192000,1209771150,4205,4205,4205,4205,0
|
|
20241114,191900,1209771150,4205,4205,4205,4205,0
|
|
20241114,191800,1209771150,4205,4205,4205,4205,0
|
|
20241114,191700,1209771150,4205,4205,4205,4205,0
|
|
20241114,191600,1209771150,4205,4205,4205,4205,0
|
|
20241114,191500,1209771150,4205,4205,4205,4205,0
|
|
20241114,191400,1209771150,4205,4205,4205,4205,0
|
|
20241114,191300,1209771150,4205,4205,4205,4205,0
|
|
20241114,191200,1209771150,4205,4205,4205,4205,0
|
|
20241114,191100,1209771150,4205,4205,4205,4205,0
|
|
20241114,191000,1209771150,4205,4205,4205,4205,0
|
|
20241114,190900,1209771150,4205,4205,4205,4205,0
|
|
20241114,190800,1209771150,4205,4205,4205,4205,0
|
|
20241114,190700,1209771150,4205,4205,4205,4205,0
|
|
20241114,190600,1209771150,4205,4205,4205,4205,0
|
|
20241114,190500,1209771150,4205,4205,4205,4205,0
|
|
20241114,190400,1209771150,4205,4205,4205,4205,0
|
|
20241114,190300,1209771150,4205,4205,4205,4205,0
|
|
20241114,190200,1209771150,4205,4205,4205,4205,0
|
|
20241114,190100,1209771150,4205,4205,4205,4205,0
|
|
20241114,190000,1209771150,4205,4205,4205,4205,0
|
|
20241114,185900,1209771150,4205,4205,4205,4205,0
|
|
20241114,185800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,185700,1209771150,4205,4205,4205,4205,0
|
|
20241114,185600,1209771150,4205,4205,4205,4205,0
|
|
20241114,185500,1209771150,4205,4205,4205,4205,0
|
|
20241114,185400,1209771150,4205,4205,4205,4205,0
|
|
20241114,185300,1209771150,4205,4205,4205,4205,0
|
|
20241114,185200,1209771150,4205,4205,4205,4205,0
|
|
20241114,185100,1209771150,4205,4205,4205,4205,0
|
|
20241114,185000,1209771150,4205,4205,4205,4205,0
|
|
20241114,184900,1209771150,4205,4205,4205,4205,0
|
|
20241114,184800,1209771150,4205,4205,4205,4205,0
|
|
20241114,184700,1209771150,4205,4205,4205,4205,0
|
|
20241114,184600,1209771150,4205,4205,4205,4205,0
|
|
20241114,184500,1209771150,4205,4205,4205,4205,0
|
|
20241114,184400,1209771150,4205,4205,4205,4205,0
|
|
20241114,184300,1209771150,4205,4205,4205,4205,0
|
|
20241114,184200,1209771150,4205,4205,4205,4205,0
|
|
20241114,184100,1209771150,4205,4205,4205,4205,0
|
|
20241114,184000,1209771150,4205,4205,4205,4205,0
|
|
20241114,183900,1209771150,4205,4205,4205,4205,0
|
|
20241114,183800,1209771150,4205,4205,4205,4205,0
|
|
20241114,183700,1209771150,4205,4205,4205,4205,0
|
|
20241114,183600,1209771150,4205,4205,4205,4205,0
|
|
20241114,183500,1209771150,4205,4205,4205,4205,0
|
|
20241114,183400,1209771150,4205,4205,4205,4205,0
|
|
20241114,183300,1209771150,4205,4205,4205,4205,0
|
|
20241114,183200,1209771150,4205,4205,4205,4205,0
|
|
20241114,183100,1209771150,4205,4205,4205,4205,0
|
|
20241114,183000,1209771150,4205,4205,4205,4205,0
|
|
20241114,182900,1209771150,4205,4205,4205,4205,0
|
|
20241114,182800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,182700,1209771150,4205,4205,4205,4205,0
|
|
20241114,182600,1209771150,4205,4205,4205,4205,0
|
|
20241114,182500,1209771150,4205,4205,4205,4205,0
|
|
20241114,182400,1209771150,4205,4205,4205,4205,0
|
|
20241114,182300,1209771150,4205,4205,4205,4205,0
|
|
20241114,182200,1209771150,4205,4205,4205,4205,0
|
|
20241114,182100,1209771150,4205,4205,4205,4205,0
|
|
20241114,182000,1209771150,4205,4205,4205,4205,0
|
|
20241114,181900,1209771150,4205,4205,4205,4205,0
|
|
20241114,181800,1209771150,4205,4205,4205,4205,0
|
|
20241114,181700,1209771150,4205,4205,4205,4205,0
|
|
20241114,181600,1209771150,4205,4205,4205,4205,0
|
|
20241114,181500,1209771150,4205,4205,4205,4205,0
|
|
20241114,181400,1209771150,4205,4205,4205,4205,0
|
|
20241114,181300,1209771150,4205,4205,4205,4205,0
|
|
20241114,181200,1209771150,4205,4205,4205,4205,0
|
|
20241114,181100,1209771150,4205,4205,4205,4205,0
|
|
20241114,181000,1209771150,4205,4205,4205,4205,0
|
|
20241114,180900,1209771150,4205,4205,4205,4205,0
|
|
20241114,180800,1209771150,4205,4205,4205,4205,0
|
|
20241114,180700,1209771150,4205,4205,4205,4205,0
|
|
20241114,180600,1209771150,4205,4205,4205,4205,0
|
|
20241114,180500,1209771150,4205,4205,4205,4205,0
|
|
20241114,180400,1209771150,4205,4205,4205,4205,0
|
|
20241114,180300,1209771150,4205,4205,4205,4205,0
|
|
20241114,180200,1209771150,4205,4205,4205,4205,0
|
|
20241114,180100,1209771150,4205,4205,4205,4205,0
|
|
20241114,180000,1209771150,4205,4205,4205,4205,0
|
|
20241114,175900,1209771150,4205,4205,4205,4205,0
|
|
20241114,175800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,175700,1209771150,4205,4205,4205,4205,0
|
|
20241114,175600,1209771150,4205,4205,4205,4205,0
|
|
20241114,175500,1209771150,4205,4205,4205,4205,0
|
|
20241114,175400,1209771150,4205,4205,4205,4205,0
|
|
20241114,175300,1209771150,4205,4205,4205,4205,0
|
|
20241114,175200,1209771150,4205,4205,4205,4205,0
|
|
20241114,175100,1209771150,4205,4205,4205,4205,0
|
|
20241114,175000,1209771150,4205,4205,4205,4205,0
|
|
20241114,174900,1209771150,4205,4205,4205,4205,0
|
|
20241114,174800,1209771150,4205,4205,4205,4205,0
|
|
20241114,174700,1209771150,4205,4205,4205,4205,0
|
|
20241114,174600,1209771150,4205,4205,4205,4205,0
|
|
20241114,174500,1209771150,4205,4205,4205,4205,0
|
|
20241114,174400,1209771150,4205,4205,4205,4205,0
|
|
20241114,174300,1209771150,4205,4205,4205,4205,0
|
|
20241114,174200,1209771150,4205,4205,4205,4205,0
|
|
20241114,174100,1209771150,4205,4205,4205,4205,0
|
|
20241114,174000,1209771150,4205,4205,4205,4205,0
|
|
20241114,173900,1209771150,4205,4205,4205,4205,0
|
|
20241114,173800,1209771150,4205,4205,4205,4205,0
|
|
20241114,173700,1209771150,4205,4205,4205,4205,0
|
|
20241114,173600,1209771150,4205,4205,4205,4205,0
|
|
20241114,173500,1209771150,4205,4205,4205,4205,0
|
|
20241114,173400,1209771150,4205,4205,4205,4205,0
|
|
20241114,173300,1209771150,4205,4205,4205,4205,0
|
|
20241114,173200,1209771150,4205,4205,4205,4205,0
|
|
20241114,173100,1209771150,4205,4205,4205,4205,0
|
|
20241114,173000,1209771150,4205,4205,4205,4205,0
|
|
20241114,172900,1209771150,4205,4205,4205,4205,0
|
|
20241114,172800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,172700,1209771150,4205,4205,4205,4205,0
|
|
20241114,172600,1209771150,4205,4205,4205,4205,0
|
|
20241114,172500,1209771150,4205,4205,4205,4205,0
|
|
20241114,172400,1209771150,4205,4205,4205,4205,0
|
|
20241114,172300,1209771150,4205,4205,4205,4205,0
|
|
20241114,172200,1209771150,4205,4205,4205,4205,0
|
|
20241114,172100,1209771150,4205,4205,4205,4205,0
|
|
20241114,172000,1209771150,4205,4205,4205,4205,0
|
|
20241114,171900,1209771150,4205,4205,4205,4205,0
|
|
20241114,171800,1209771150,4205,4205,4205,4205,0
|
|
20241114,171700,1209771150,4205,4205,4205,4205,0
|
|
20241114,171600,1209771150,4205,4205,4205,4205,0
|
|
20241114,171500,1209771150,4205,4205,4205,4205,0
|
|
20241114,171400,1209771150,4205,4205,4205,4205,0
|
|
20241114,171300,1209771150,4205,4205,4205,4205,0
|
|
20241114,171200,1209771150,4205,4205,4205,4205,0
|
|
20241114,171100,1209771150,4205,4205,4205,4205,0
|
|
20241114,171000,1209771150,4205,4205,4205,4205,0
|
|
20241114,170900,1209771150,4205,4205,4205,4205,0
|
|
20241114,170800,1209771150,4205,4205,4205,4205,0
|
|
20241114,170700,1209771150,4205,4205,4205,4205,0
|
|
20241114,170600,1209771150,4205,4205,4205,4205,0
|
|
20241114,170500,1209771150,4205,4205,4205,4205,0
|
|
20241114,170400,1209771150,4205,4205,4205,4205,0
|
|
20241114,170300,1209771150,4205,4205,4205,4205,0
|
|
20241114,170200,1209771150,4205,4205,4205,4205,0
|
|
20241114,170100,1209771150,4205,4205,4205,4205,0
|
|
20241114,170000,1209771150,4205,4205,4205,4205,0
|
|
20241114,165900,1209771150,4205,4205,4205,4205,0
|
|
20241114,165800,1209771150,4205,4205,4205,4205,11055
|
|
20241114,165700,1209771150,4205,4205,4205,4205,0
|
|
20241114,165600,1209771150,4205,4205,4205,4205,0
|
|
20241114,165500,1209771150,4205,4205,4205,4205,0
|
|
20241114,165400,1209771150,4205,4205,4205,4205,0
|
|
20241114,165300,1209771150,4205,4205,4205,4205,0
|
|
20241114,165200,1209771150,4205,4205,4205,4205,0
|
|
20241114,165100,1209771150,4205,4205,4205,4205,0
|
|
20241114,165000,1209771150,4205,4205,4205,4205,0
|
|
20241114,164900,1209771150,4205,4205,4205,4205,0
|
|
20241114,164800,1209771150,4205,4205,4205,4205,0
|
|
20241114,164700,1209771150,4205,4205,4205,4205,0
|
|
20241114,164600,1209771150,4205,4205,4205,4205,0
|
|
20241114,164500,1209771150,4205,4205,4205,4205,0
|
|
20241114,164400,1209771150,4205,4205,4205,4205,0
|
|
20241114,164300,1209771150,4205,4205,4205,4205,0
|
|
20241114,164200,1209771150,4205,4205,4205,4205,0
|
|
20241114,164100,1209771150,4205,4205,4205,4205,0
|
|
20241114,164000,1209771150,4205,4205,4205,4205,0
|
|
20241114,163900,1209771150,4205,4205,4205,4205,0
|
|
20241114,163800,1209771150,4205,4205,4205,4205,0
|
|
20241114,163700,1209771150,4205,4205,4205,4205,0
|
|
20241114,163600,1209771150,4205,4205,4205,4205,0
|
|
20241114,163500,1209771150,4205,4205,4205,4205,0
|
|
20241114,163400,1209771150,4205,4205,4205,4205,0
|
|
20241114,163300,1209771150,4205,4205,4205,4205,0
|
|
20241114,163200,1209771150,4205,4205,4205,4205,0
|
|
20241114,163100,1209771150,4205,4205,4205,4205,0
|
|
20241114,163000,1209771150,4205,4205,4205,4205,11055
|
|
20241114,162900,1163284875,4215,4215,4215,4215,0
|
|
20241114,162800,1163284875,4215,4215,4215,4215,0
|
|
20241114,162700,1163284875,4215,4215,4215,4215,0
|
|
20241114,162600,1163284875,4215,4215,4215,4215,0
|
|
20241114,162500,1163284875,4215,4215,4215,4215,0
|
|
20241114,162400,1163284875,4215,4215,4215,4215,0
|
|
20241114,162300,1163284875,4215,4215,4215,4215,0
|
|
20241114,162200,1163284875,4215,4215,4215,4215,0
|
|
20241114,162100,1163284875,4215,4215,4215,4215,0
|
|
20241114,162000,1163284875,4215,4215,4215,4215,0
|
|
20241114,161900,1163284875,4215,4230,4230,4180,717
|
|
20241114,161800,1160275030,4230,4210,4230,4180,1058
|
|
20241114,161700,1155834850,4220,4205,4220,4205,16
|
|
20241114,161600,1155767555,4205,4180,4205,4175,1886
|
|
20241114,161500,1147891825,4180,4205,4225,4180,1285
|
|
20241114,161400,1142515080,4195,4220,4225,4190,2361
|
|
20241114,161300,1132614180,4225,4235,4235,4225,74
|
|
20241114,161200,1132301495,4195,4195,4240,4195,220
|
|
20241114,161100,1131376120,4195,4245,4245,4195,776
|
|
20241114,161000,1128119855,4245,4220,4245,4200,1047
|
|
20241114,160900,1123718700,4245,4230,4245,4225,1161
|
|
20241114,160800,1118799405,4240,4245,4245,4240,16
|
|
20241114,160700,1118731535,4250,4245,4250,4245,9
|
|
20241114,160600,1118693305,4250,4255,4255,4250,48
|
|
20241114,160500,1118489300,4240,4240,4255,4240,117
|
|
20241114,160400,1117993070,4265,4250,4265,4250,204
|
|
20241114,160300,1117124725,4250,4235,4255,4235,1252
|
|
20241114,160200,1111815150,4235,4230,4235,4230,145
|
|
20241114,160100,1111201590,4235,4230,4235,4225,617
|
|
20241114,160000,1108590970,4230,4225,4230,4210,58
|
|
20241114,155900,1108345925,4225,4225,4230,4225,78
|
|
20241114,155800,1108016295,4225,4225,4225,4225,180
|
|
20241114,155700,1107255795,4230,4230,4230,4230,0
|
|
20241114,155600,1107255795,4230,4220,4230,4205,736
|
|
20241114,155500,1104160590,4235,4225,4235,4225,457
|
|
20241114,155400,1102227875,4205,4220,4220,4205,400
|
|
20241114,155300,1100545810,4225,4230,4230,4225,396
|
|
20241114,155200,1098870800,4230,4225,4230,4225,105
|
|
20241114,155100,1098427150,4220,4220,4220,4220,14
|
|
20241114,155000,1098368070,4220,4220,4220,4220,3
|
|
20241114,154900,1098355410,4220,4220,4220,4220,41
|
|
20241114,154800,1098182390,4220,4215,4220,4210,294
|
|
20241114,154700,1096944385,4220,4220,4220,4220,5
|
|
20241114,154600,1096923285,4220,4220,4220,4220,68
|
|
20241114,154500,1096636325,4220,4220,4220,4220,100
|
|
20241114,154400,1096214325,4235,4235,4235,4230,19
|
|
20241114,154300,1096133895,4235,4235,4235,4230,225
|
|
20241114,154200,1095181140,4235,4230,4235,4230,223
|
|
20241114,154100,1094237820,4230,4225,4230,4225,137
|
|
20241114,154000,1093658420,4230,4225,4230,4225,60
|
|
20241114,153900,1093404880,4230,4225,4230,4225,91
|
|
20241114,153800,1093020380,4230,4230,4230,4230,5
|
|
20241114,153700,1092999230,4230,4230,4230,4230,0
|
|
20241114,153600,1092999230,4230,4220,4230,4220,230
|
|
20241114,153500,1092027720,4220,4220,4220,4220,50
|
|
20241114,153400,1091816720,4220,4240,4240,4190,3096
|
|
20241114,153300,1078829505,4225,4225,4225,4225,0
|
|
20241114,153200,1078829505,4225,4235,4235,4225,139
|
|
20241114,153100,1078241415,4235,4240,4240,4235,266
|
|
20241114,153000,1077113725,4250,4255,4255,4250,377
|
|
20241114,152900,1075509640,4255,4255,4255,4250,36
|
|
20241114,152800,1075356465,4250,4250,4250,4250,57
|
|
20241114,152700,1075114215,4250,4245,4250,4245,275
|
|
20241114,152600,1073946685,4245,4220,4245,4220,420
|
|
20241114,152500,1072168070,4220,4220,4220,4215,1090
|
|
20241114,152400,1067572970,4220,4210,4225,4210,355
|
|
20241114,152300,1066076165,4210,4210,4210,4210,96
|
|
20241114,152200,1065672005,4190,4210,4210,4190,75
|
|
20241114,152100,1065357480,4210,4190,4210,4190,64
|
|
20241114,152000,1065089280,4210,4205,4210,4190,1057
|
|
20241114,151900,1060654795,4210,4205,4210,4200,780
|
|
20241114,151800,1057376395,4210,4205,4210,4205,407
|
|
20241114,151700,1055664930,4200,4205,4205,4200,300
|
|
20241114,151600,1054404925,4220,4220,4220,4220,1
|
|
20241114,151500,1054400705,4190,4225,4230,4190,651
|
|
20241114,151400,1051669060,4225,4215,4235,4195,177
|
|
20241114,151300,1050924070,4215,4210,4215,4210,401
|
|
20241114,151200,1049234085,4190,4195,4210,4190,1092
|
|
20241114,151100,1044658055,4195,4210,4210,4195,2008
|
|
20241114,151000,1036234090,4195,4200,4210,4195,437
|
|
20241114,150900,1034398820,4215,4210,4225,4195,536
|
|
20241114,150800,1032144230,4195,4215,4215,4195,143
|
|
20241114,150700,1031542640,4205,4200,4220,4200,309
|
|
20241114,150600,1030243620,4230,4205,4230,4195,269
|
|
20241114,150500,1029111855,4200,4210,4210,4200,616
|
|
20241114,150400,1026522210,4215,4210,4215,4210,11
|
|
20241114,150300,1026475895,4215,4210,4215,4210,505
|
|
20241114,150200,1024349820,4210,4205,4210,4205,802
|
|
20241114,150100,1020975900,4205,4215,4215,4205,536
|
|
20241114,150000,1018718690,4205,4210,4210,4205,484
|
|
20241114,145900,1016682050,4215,4205,4215,4205,666
|
|
20241114,145800,1013876420,4200,4195,4200,4195,504
|
|
20241114,145700,1011759690,4200,4200,4200,4190,210
|
|
20241114,145600,1010879690,4205,4185,4205,4185,381
|
|
20241114,145500,1009280515,4195,4190,4195,4185,148
|
|
20241114,145400,1008660110,4190,4180,4190,4180,146
|
|
20241114,145300,1008049060,4190,4185,4190,4185,19
|
|
20241114,145200,1007969480,4190,4185,4190,4185,389
|
|
20241114,145100,1006341440,4185,4190,4195,4185,650
|
|
20241114,145000,1003616190,4195,4195,4195,4195,267
|
|
20241114,144900,1002496125,4185,4180,4195,4180,392
|
|
20241114,144800,1000856220,4180,4170,4190,4170,1657
|
|
20241114,144700,993926655,4185,4165,4185,4160,435
|
|
20241114,144600,992115390,4185,4160,4185,4145,2456
|
|
20241114,144500,981866905,4150,4250,4250,4145,27553
|
|
20241114,144400,866390445,4245,4245,4245,4245,10
|
|
20241114,144300,866347995,4250,4250,4250,4250,2
|
|
20241114,144200,866339495,4255,4255,4255,4255,21
|
|
20241114,144100,866250140,4255,4255,4255,4255,2
|
|
20241114,144000,866241630,4240,4250,4250,4240,201
|
|
20241114,143900,865387390,4260,4240,4260,4240,288
|
|
20241114,143800,864163485,4230,4235,4235,4230,1231
|
|
20241114,143700,858954235,4235,4235,4240,4235,796
|
|
20241114,143600,855583150,4235,4235,4235,4235,201
|
|
20241114,143500,854731915,4230,4230,4230,4230,1
|
|
20241114,143400,854727685,4230,4230,4230,4230,342
|
|
20241114,143300,853281025,4230,4240,4240,4205,3327
|
|
20241114,143200,839265575,4215,4240,4240,4215,709
|
|
20241114,143100,836273920,4240,4240,4240,4240,230
|
|
20241114,143000,835298720,4245,4230,4245,4230,83
|
|
20241114,142900,834947070,4230,4220,4230,4220,469
|
|
20241114,142800,832967880,4215,4215,4215,4215,8
|
|
20241114,142700,832934160,4220,4230,4230,4215,1248
|
|
20241114,142600,827665550,4230,4230,4230,4230,13
|
|
20241114,142500,827610560,4230,4230,4230,4230,1
|
|
20241114,142400,827606330,4230,4230,4230,4230,165
|
|
20241114,142300,826908380,4230,4240,4245,4225,5388
|
|
20241114,142200,804104105,4245,4245,4245,4240,1236
|
|
20241114,142100,798860295,4250,4255,4255,4250,426
|
|
20241114,142000,797048920,4255,4260,4260,4255,468
|
|
20241114,141900,795057215,4265,4260,4270,4260,239
|
|
20241114,141800,794039060,4260,4280,4280,4260,2153
|
|
20241114,141700,784858645,4290,4290,4290,4290,500
|
|
20241114,141600,782713645,4280,4290,4295,4280,475
|
|
20241114,141500,780678655,4290,4290,4290,4290,0
|
|
20241114,141400,780678655,4290,4290,4290,4290,51
|
|
20241114,141300,780459865,4290,4290,4290,4290,0
|
|
20241114,141200,780459865,4290,4290,4290,4290,0
|
|
20241114,141100,780459865,4290,4290,4290,4290,1
|
|
20241114,141000,780455575,4280,4280,4280,4280,82
|
|
20241114,140900,780104615,4290,4290,4290,4290,0
|
|
20241114,140800,780104615,4290,4290,4290,4290,0
|
|
20241114,140700,780104615,4290,4290,4290,4290,179
|
|
20241114,140600,779336705,4280,4280,4280,4280,7
|
|
20241114,140500,779306745,4295,4295,4295,4295,3
|
|
20241114,140400,779293860,4295,4295,4295,4295,2
|
|
20241114,140300,779285270,4295,4295,4295,4295,159
|
|
20241114,140200,778602365,4295,4290,4295,4290,51
|
|
20241114,140100,778383535,4290,4290,4290,4290,109
|
|
20241114,140000,777915925,4285,4285,4285,4285,61
|
|
20241114,135900,777654540,4280,4275,4280,4275,120
|
|
20241114,135800,777141390,4285,4285,4285,4285,0
|
|
20241114,135700,777141390,4285,4285,4285,4285,0
|
|
20241114,135600,777141390,4285,4285,4285,4285,0
|
|
20241114,135500,777141390,4285,4275,4285,4275,100
|
|
20241114,135400,776713090,4270,4275,4275,4270,258
|
|
20241114,135300,775611230,4275,4275,4275,4275,18
|
|
20241114,135200,775534280,4275,4270,4275,4270,153
|
|
20241114,135100,774880210,4290,4290,4290,4290,0
|
|
20241114,135000,774880210,4290,4275,4290,4275,619
|
|
20241114,134900,772229900,4285,4295,4305,4280,207
|
|
20241114,134800,771343345,4290,4290,4290,4290,75
|
|
20241114,134700,771021595,4290,4290,4290,4290,237
|
|
20241114,134600,770004865,4295,4295,4295,4295,18
|
|
20241114,134500,769927555,4290,4290,4290,4290,8
|
|
20241114,134400,769893235,4290,4295,4295,4290,240
|
|
20241114,134300,768863175,4300,4300,4300,4300,180
|
|
20241114,134200,768089175,4295,4300,4300,4295,4
|
|
20241114,134100,768071980,4300,4300,4315,4300,599
|
|
20241114,134000,765493970,4300,4280,4300,4280,595
|
|
20241114,133900,762941110,4280,4280,4280,4280,508
|
|
20241114,133800,760766870,4270,4270,4270,4270,36
|
|
20241114,133700,760613150,4270,4290,4290,4270,66
|
|
20241114,133600,760331210,4280,4290,4290,4280,54
|
|
20241114,133500,760099750,4290,4290,4290,4290,64
|
|
20241114,133400,759825190,4290,4280,4290,4275,148
|
|
20241114,133300,759191350,4290,4290,4290,4290,55
|
|
20241114,133200,758955400,4270,4270,4270,4265,646
|
|
20241114,133100,756196990,4300,4285,4300,4285,77
|
|
20241114,133000,755866815,4280,4280,4280,4280,28
|
|
20241114,132900,755746975,4295,4270,4295,4270,210
|
|
20241114,132800,754848275,4270,4270,4270,4270,90
|
|
20241114,132700,754463975,4270,4270,4270,4270,0
|
|
20241114,132600,754463975,4270,4265,4270,4265,315
|
|
20241114,132500,753120495,4270,4270,4270,4270,2
|
|
20241114,132400,753111955,4265,4260,4265,4260,533
|
|
20241114,132300,750838725,4265,4265,4265,4265,0
|
|
20241114,132200,750838725,4265,4250,4265,4250,101
|
|
20241114,132100,750407975,4245,4245,4245,4245,98
|
|
20241114,132000,749991965,4265,4265,4265,4265,3
|
|
20241114,131900,749979170,4245,4260,4265,4245,260
|
|
20241114,131800,748874555,4260,4255,4260,4245,420
|
|
20241114,131700,747088520,4250,4255,4255,4250,93
|
|
20241114,131600,746692920,4255,4270,4285,4230,3803
|
|
20241114,131500,730529115,4285,4285,4285,4285,0
|
|
20241114,131400,730529115,4285,4285,4285,4285,50
|
|
20241114,131300,730314865,4285,4285,4285,4285,7
|
|
20241114,131200,730284870,4285,4285,4285,4285,1
|
|
20241114,131100,730280585,4285,4285,4285,4275,214
|
|
20241114,131000,729365285,4285,4285,4285,4285,0
|
|
20241114,130900,729365285,4285,4280,4285,4280,7
|
|
20241114,130800,729335320,4275,4300,4300,4275,1981
|
|
20241114,130700,720838790,4295,4300,4300,4295,1476
|
|
20241114,130600,714492535,4320,4315,4320,4315,92
|
|
20241114,130500,714095125,4320,4315,4320,4315,136
|
|
20241114,130400,713508275,4280,4310,4310,4280,495
|
|
20241114,130300,711384220,4320,4315,4320,4315,70
|
|
20241114,130200,711081970,4320,4320,4320,4320,239
|
|
20241114,130100,710049490,4320,4335,4335,4320,245
|
|
20241114,130000,708987445,4335,4335,4335,4335,500
|
|
20241114,125900,706819945,4340,4330,4340,4330,201
|
|
20241114,125800,705948780,4320,4320,4320,4320,30
|
|
20241114,125700,705819180,4335,4335,4335,4335,0
|
|
20241114,125600,705819180,4335,4335,4335,4335,0
|
|
20241114,125500,705819180,4335,4330,4335,4305,701
|
|
20241114,125400,702793560,4330,4335,4335,4330,45
|
|
20241114,125300,702598705,4330,4325,4330,4325,339
|
|
20241114,125200,701132075,4325,4325,4325,4325,87
|
|
20241114,125100,700755800,4325,4325,4325,4325,0
|
|
20241114,125000,700755800,4325,4325,4325,4325,0
|
|
20241114,124900,700755800,4325,4320,4325,4315,141
|
|
20241114,124800,700147365,4325,4325,4325,4325,1
|
|
20241114,124700,700143040,4320,4315,4320,4315,86
|
|
20241114,124600,699771700,4315,4315,4320,4310,528
|
|
20241114,124500,697493140,4310,4295,4310,4295,1372
|
|
20241114,124400,691589860,4300,4300,4300,4300,1
|
|
20241114,124300,691585560,4295,4300,4300,4295,51
|
|
20241114,124200,691366350,4300,4300,4300,4300,79
|
|
20241114,124100,691026650,4300,4300,4300,4300,1
|
|
20241114,124000,691022350,4300,4290,4300,4290,501
|
|
20241114,123900,688869755,4295,4295,4295,4295,15
|
|
20241114,123800,688805330,4290,4290,4290,4290,10
|
|
20241114,123700,688762430,4290,4290,4290,4290,10
|
|
20241114,123600,688719530,4285,4280,4285,4280,36
|
|
20241114,123500,688565360,4275,4290,4290,4275,403
|
|
20241114,123400,686839610,4290,4275,4290,4275,2
|
|
20241114,123300,686831045,4260,4260,4260,4260,0
|
|
20241114,123200,686831045,4260,4295,4295,4255,14159
|
|
20241114,123100,626457045,4315,4315,4315,4315,2
|
|
20241114,123000,626448415,4290,4325,4325,4290,2361
|
|
20241114,122900,616274135,4330,4325,4330,4325,61
|
|
20241114,122800,616010300,4330,4330,4330,4330,0
|
|
20241114,122700,616010300,4330,4330,4330,4330,107
|
|
20241114,122600,615546990,4345,4335,4345,4335,40
|
|
20241114,122500,615373225,4345,4335,4345,4335,3
|
|
20241114,122400,615360205,4330,4330,4330,4330,10
|
|
20241114,122300,615316905,4345,4340,4345,4340,20
|
|
20241114,122200,615230020,4345,4340,4345,4340,6
|
|
20241114,122100,615203975,4345,4335,4345,4335,68
|
|
20241114,122000,614909155,4345,4345,4345,4345,5
|
|
20241114,121900,614887430,4345,4345,4345,4345,0
|
|
20241114,121800,614887430,4345,4345,4345,4345,0
|
|
20241114,121700,614887430,4345,4330,4345,4330,235
|
|
20241114,121600,613867140,4330,4330,4330,4330,5
|
|
20241114,121500,613845490,4330,4330,4330,4330,4
|
|
20241114,121400,613828170,4330,4325,4330,4325,3
|
|
20241114,121300,613815185,4330,4330,4330,4330,1
|
|
20241114,121200,613810855,4330,4330,4330,4330,0
|
|
20241114,121100,613810855,4330,4330,4330,4330,1
|
|
20241114,121000,613806525,4325,4320,4330,4320,2362
|
|
20241114,120900,603591670,4310,4310,4310,4310,174
|
|
20241114,120800,602841730,4310,4310,4310,4310,9
|
|
20241114,120700,602802940,4320,4320,4320,4320,10
|
|
20241114,120600,602759740,4320,4320,4320,4320,0
|
|
20241114,120500,602759740,4320,4320,4320,4320,0
|
|
20241114,120400,602759740,4320,4320,4320,4320,1
|
|
20241114,120300,602755420,4315,4315,4315,4315,302
|
|
20241114,120200,601452290,4310,4305,4310,4305,2165
|
|
20241114,120100,592123640,4310,4310,4310,4310,0
|
|
20241114,120000,592123640,4310,4300,4310,4300,945
|
|
20241114,115900,588054180,4305,4305,4305,4305,0
|
|
20241114,115800,588054180,4305,4295,4305,4290,1011
|
|
20241114,115700,583712640,4295,4295,4300,4295,529
|
|
20241114,115600,581438445,4295,4290,4295,4285,909
|
|
20241114,115500,577540145,4290,4285,4290,4285,46
|
|
20241114,115400,577342945,4285,4285,4285,4285,49
|
|
20241114,115300,577132980,4275,4275,4280,4275,4768
|
|
20241114,115200,556746360,4270,4260,4270,4260,282
|
|
20241114,115100,555544040,4260,4275,4275,4230,7058
|
|
20241114,115000,525492840,4275,4275,4280,4275,579
|
|
20241114,114900,523016860,4280,4305,4305,4280,7318
|
|
20241114,114800,491572505,4310,4310,4310,4310,100
|
|
20241114,114700,491141505,4305,4305,4305,4305,69
|
|
20241114,114600,490844460,4330,4330,4330,4330,1
|
|
20241114,114500,490840130,4310,4325,4325,4310,1007
|
|
20241114,114400,486484960,4330,4330,4330,4330,0
|
|
20241114,114300,486484960,4330,4310,4330,4310,314
|
|
20241114,114200,485125555,4310,4310,4315,4310,1178
|
|
20241114,114100,480048365,4310,4315,4315,4310,771
|
|
20241114,114000,476722980,4315,4315,4315,4315,1071
|
|
20241114,113900,472101615,4320,4335,4335,4320,2045
|
|
20241114,113800,463239055,4340,4355,4355,4340,13
|
|
20241114,113700,463182470,4355,4355,4355,4355,8
|
|
20241114,113600,463147630,4355,4345,4355,4345,10
|
|
20241114,113500,463104130,4335,4335,4335,4335,226
|
|
20241114,113400,462124420,4315,4315,4315,4315,0
|
|
20241114,113300,462124420,4315,4335,4335,4315,376
|
|
20241114,113200,460501860,4330,4335,4335,4330,627
|
|
20241114,113100,457786940,4335,4335,4335,4335,3
|
|
20241114,113000,457773935,4330,4340,4340,4320,1935
|
|
20241114,112900,449403940,4350,4345,4350,4345,2000
|
|
20241114,112800,440704185,4345,4345,4345,4345,4
|
|
20241114,112700,440686805,4345,4345,4345,4345,11
|
|
20241114,112600,440639010,4350,4340,4350,4340,900
|
|
20241114,112500,436727120,4340,4380,4380,4340,31
|
|
20241114,112400,436592430,4375,4375,4375,4375,48
|
|
20241114,112300,436382430,4345,4340,4345,4340,8
|
|
20241114,112200,436347695,4330,4330,4330,4330,17
|
|
20241114,112100,436274085,4340,4330,4340,4330,211
|
|
20241114,112000,435360445,4340,4340,4340,4340,0
|
|
20241114,111900,435360445,4340,4340,4340,4340,155
|
|
20241114,111800,434687745,4340,4330,4340,4330,182
|
|
20241114,111700,433898925,4330,4330,4330,4330,30
|
|
20241114,111600,433769025,4340,4340,4340,4340,11
|
|
20241114,111500,433721285,4325,4325,4325,4325,13
|
|
20241114,111400,433665060,4320,4345,4345,4320,520
|
|
20241114,111300,431416385,4350,4350,4350,4350,0
|
|
20241114,111200,431416385,4350,4340,4350,4340,300
|
|
20241114,111100,430112405,4340,4330,4340,4320,2155
|
|
20241114,111000,420793430,4330,4340,4340,4330,800
|
|
20241114,110900,417325745,4360,4360,4360,4360,0
|
|
20241114,110800,417325745,4360,4360,4360,4360,50
|
|
20241114,110700,417107745,4360,4360,4360,4360,0
|
|
20241114,110600,417107745,4360,4360,4360,4360,18
|
|
20241114,110500,417029265,4360,4360,4360,4340,152
|
|
20241114,110400,416369545,4360,4340,4360,4340,648
|
|
20241114,110300,413557205,4340,4340,4340,4340,14
|
|
20241114,110200,413496445,4340,4340,4340,4340,226
|
|
20241114,110100,412515605,4340,4340,4340,4340,404
|
|
20241114,110000,410762245,4350,4350,4350,4340,870
|
|
20241114,105900,406980320,4375,4370,4375,4370,6
|
|
20241114,105800,406954090,4370,4350,4370,4350,907
|
|
20241114,105700,403000680,4350,4370,4370,4350,352
|
|
20241114,105600,401469440,4345,4345,4345,4345,1
|
|
20241114,105500,401465095,4345,4360,4380,4345,1158
|
|
20241114,105400,396427200,4360,4370,4370,4350,750
|
|
20241114,105300,393156530,4365,4375,4390,4365,819
|
|
20241114,105200,389579120,4390,4375,4390,4375,117
|
|
20241114,105100,389067145,4390,4390,4390,4390,147
|
|
20241114,105000,388421815,4390,4395,4395,4390,61
|
|
20241114,104900,388154015,4370,4370,4370,4370,15
|
|
20241114,104800,388088465,4395,4400,4400,4370,705
|
|
20241114,104700,385003525,4380,4390,4390,4380,200
|
|
20241114,104600,384126810,4400,4400,4400,4400,0
|
|
20241114,104500,384126810,4400,4400,4400,4400,100
|
|
20241114,104400,383686810,4400,4400,4400,4400,132
|
|
20241114,104300,383106010,4400,4390,4400,4390,111
|
|
20241114,104200,382617700,4385,4400,4400,4385,383
|
|
20241114,104100,380937415,4395,4395,4395,4395,60
|
|
20241114,104000,380673715,4400,4400,4400,4400,2
|
|
20241114,103900,380664915,4395,4380,4395,4380,119
|
|
20241114,103800,380142960,4380,4385,4400,4380,1543
|
|
20241114,103700,373383055,4405,4390,4405,4390,190
|
|
20241114,103600,372547555,4395,4410,4410,4395,518
|
|
20241114,103500,370267945,4410,4385,4415,4385,301
|
|
20241114,103400,368941360,4400,4400,4400,4395,1276
|
|
20241114,103300,363326975,4400,4420,4420,4400,219
|
|
20241114,103200,362360345,4435,4375,4435,4375,2811
|
|
20241114,103100,350030715,4375,4375,4375,4375,1
|
|
20241114,103000,350026340,4360,4355,4360,4355,184
|
|
20241114,102900,349224430,4355,4355,4355,4355,804
|
|
20241114,102800,345723010,4365,4350,4365,4350,632
|
|
20241114,102700,342965270,4360,4350,4360,4350,1041
|
|
20241114,102600,338432340,4355,4365,4365,4355,24
|
|
20241114,102500,338327640,4355,4355,4355,4345,197
|
|
20241114,102400,337470205,4340,4335,4350,4335,6189
|
|
20241114,102300,310603495,4310,4310,4325,4310,779
|
|
20241114,102200,307240120,4315,4320,4320,4310,2208
|
|
20241114,102100,297712160,4320,4335,4335,4320,3889
|
|
20241114,102000,280874600,4350,4350,4350,4330,1951
|
|
20241114,101900,272403705,4350,4365,4370,4350,1329
|
|
20241114,101800,266610940,4355,4360,4370,4350,1723
|
|
20241114,101700,259099680,4365,4385,4385,4365,485
|
|
20241114,101600,256981905,4385,4385,4385,4370,241
|
|
20241114,101500,255925870,4385,4385,4385,4385,115
|
|
20241114,101400,255421595,4370,4350,4395,4350,2299
|
|
20241114,101300,245364360,4350,4350,4350,4350,907
|
|
20241114,101200,241418910,4340,4365,4380,4340,1004
|
|
20241114,101100,237033280,4360,4355,4365,4335,1638
|
|
20241114,101000,229908225,4350,4350,4390,4350,2912
|
|
20241114,100900,217192705,4350,4370,4370,4350,2459
|
|
20241114,100800,206468755,4355,4280,4355,4280,4018
|
|
20241114,100700,189118105,4280,4285,4290,4270,1979
|
|
20241114,100600,180651015,4290,4370,4370,4265,8762
|
|
20241114,100500,142890020,4370,4395,4395,4370,802
|
|
20241114,100400,139374070,4395,4415,4435,4395,2007
|
|
20241114,100300,130519450,4420,4445,4445,4410,1905
|
|
20241114,100200,122086685,4460,4425,4465,4425,5027
|
|
20241114,100100,99732615,4420,4335,4420,4310,4436
|
|
20241114,100000,80367855,4335,4315,4345,4310,18557
|