633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,193000,612397520,8780,8780,8780,8780,936
|
|
20241119,192900,612397520,8780,8780,8780,8780,0
|
|
20241119,192800,612397520,8780,8780,8780,8780,0
|
|
20241119,192700,612397520,8780,8780,8780,8780,0
|
|
20241119,192600,612397520,8780,8780,8780,8780,0
|
|
20241119,192500,612397520,8780,8780,8780,8780,0
|
|
20241119,192400,612397520,8780,8780,8780,8780,0
|
|
20241119,192300,612397520,8780,8780,8780,8780,0
|
|
20241119,192200,612397520,8780,8780,8780,8780,0
|
|
20241119,192100,612397520,8780,8780,8780,8780,0
|
|
20241119,192000,612397520,8780,8780,8780,8780,0
|
|
20241119,191900,612397520,8780,8780,8780,8780,0
|
|
20241119,191800,612397520,8780,8780,8780,8780,0
|
|
20241119,191700,612397520,8780,8780,8780,8780,0
|
|
20241119,191600,612397520,8780,8780,8780,8780,0
|
|
20241119,191500,612397520,8780,8780,8780,8780,0
|
|
20241119,191400,612397520,8780,8780,8780,8780,0
|
|
20241119,191300,612397520,8780,8780,8780,8780,0
|
|
20241119,191200,612397520,8780,8780,8780,8780,0
|
|
20241119,191100,612397520,8780,8780,8780,8780,0
|
|
20241119,191000,612397520,8780,8780,8780,8780,0
|
|
20241119,190900,612397520,8780,8780,8780,8780,0
|
|
20241119,190800,612397520,8780,8780,8780,8780,0
|
|
20241119,190700,612397520,8780,8780,8780,8780,0
|
|
20241119,190600,612397520,8780,8780,8780,8780,0
|
|
20241119,190500,612397520,8780,8780,8780,8780,0
|
|
20241119,190400,612397520,8780,8780,8780,8780,0
|
|
20241119,190300,612397520,8780,8780,8780,8780,0
|
|
20241119,190200,612397520,8780,8780,8780,8780,0
|
|
20241119,190100,612397520,8780,8780,8780,8780,0
|
|
20241119,190000,612397520,8780,8780,8780,8780,936
|
|
20241119,185900,612397520,8780,8780,8780,8780,0
|
|
20241119,185800,612397520,8780,8780,8780,8780,0
|
|
20241119,185700,612397520,8780,8780,8780,8780,0
|
|
20241119,185600,612397520,8780,8780,8780,8780,0
|
|
20241119,185500,612397520,8780,8780,8780,8780,0
|
|
20241119,185400,612397520,8780,8780,8780,8780,0
|
|
20241119,185300,612397520,8780,8780,8780,8780,0
|
|
20241119,185200,612397520,8780,8780,8780,8780,0
|
|
20241119,185100,612397520,8780,8780,8780,8780,0
|
|
20241119,185000,612397520,8780,8780,8780,8780,0
|
|
20241119,184900,612397520,8780,8780,8780,8780,0
|
|
20241119,184800,612397520,8780,8780,8780,8780,0
|
|
20241119,184700,612397520,8780,8780,8780,8780,0
|
|
20241119,184600,612397520,8780,8780,8780,8780,0
|
|
20241119,184500,612397520,8780,8780,8780,8780,0
|
|
20241119,184400,612397520,8780,8780,8780,8780,0
|
|
20241119,184300,612397520,8780,8780,8780,8780,0
|
|
20241119,184200,612397520,8780,8780,8780,8780,0
|
|
20241119,184100,612397520,8780,8780,8780,8780,0
|
|
20241119,184000,612397520,8780,8780,8780,8780,0
|
|
20241119,183900,612397520,8780,8780,8780,8780,0
|
|
20241119,183800,612397520,8780,8780,8780,8780,0
|
|
20241119,183700,612397520,8780,8780,8780,8780,0
|
|
20241119,183600,612397520,8780,8780,8780,8780,0
|
|
20241119,183500,612397520,8780,8780,8780,8780,0
|
|
20241119,183400,612397520,8780,8780,8780,8780,0
|
|
20241119,183300,612397520,8780,8780,8780,8780,0
|
|
20241119,183200,612397520,8780,8780,8780,8780,0
|
|
20241119,183100,612397520,8780,8780,8780,8780,0
|
|
20241119,183000,612397520,8780,8780,8780,8780,936
|
|
20241119,182900,612397520,8780,8780,8780,8780,0
|
|
20241119,182800,612397520,8780,8780,8780,8780,0
|
|
20241119,182700,612397520,8780,8780,8780,8780,0
|
|
20241119,182600,612397520,8780,8780,8780,8780,0
|
|
20241119,182500,612397520,8780,8780,8780,8780,0
|
|
20241119,182400,612397520,8780,8780,8780,8780,0
|
|
20241119,182300,612397520,8780,8780,8780,8780,0
|
|
20241119,182200,612397520,8780,8780,8780,8780,0
|
|
20241119,182100,612397520,8780,8780,8780,8780,0
|
|
20241119,182000,612397520,8780,8780,8780,8780,0
|
|
20241119,181900,612397520,8780,8780,8780,8780,0
|
|
20241119,181800,612397520,8780,8780,8780,8780,0
|
|
20241119,181700,612397520,8780,8780,8780,8780,0
|
|
20241119,181600,612397520,8780,8780,8780,8780,0
|
|
20241119,181500,612397520,8780,8780,8780,8780,0
|
|
20241119,181400,612397520,8780,8780,8780,8780,0
|
|
20241119,181300,612397520,8780,8780,8780,8780,0
|
|
20241119,181200,612397520,8780,8780,8780,8780,0
|
|
20241119,181100,612397520,8780,8780,8780,8780,0
|
|
20241119,181000,612397520,8780,8780,8780,8780,0
|
|
20241119,180900,612397520,8780,8780,8780,8780,0
|
|
20241119,180800,612397520,8780,8780,8780,8780,0
|
|
20241119,180700,612397520,8780,8780,8780,8780,0
|
|
20241119,180600,612397520,8780,8780,8780,8780,0
|
|
20241119,180500,612397520,8780,8780,8780,8780,0
|
|
20241119,180400,612397520,8780,8780,8780,8780,0
|
|
20241119,180300,612397520,8780,8780,8780,8780,0
|
|
20241119,180200,612397520,8780,8780,8780,8780,0
|
|
20241119,180100,612397520,8780,8780,8780,8780,0
|
|
20241119,180000,612397520,8780,8780,8780,8780,936
|
|
20241119,175900,612397520,8780,8780,8780,8780,0
|
|
20241119,175800,612397520,8780,8780,8780,8780,0
|
|
20241119,175700,612397520,8780,8780,8780,8780,0
|
|
20241119,175600,612397520,8780,8780,8780,8780,0
|
|
20241119,175500,612397520,8780,8780,8780,8780,0
|
|
20241119,175400,612397520,8780,8780,8780,8780,0
|
|
20241119,175300,612397520,8780,8780,8780,8780,0
|
|
20241119,175200,612397520,8780,8780,8780,8780,0
|
|
20241119,175100,612397520,8780,8780,8780,8780,0
|
|
20241119,175000,612397520,8780,8780,8780,8780,0
|
|
20241119,174900,612397520,8780,8780,8780,8780,0
|
|
20241119,174800,612397520,8780,8780,8780,8780,0
|
|
20241119,174700,612397520,8780,8780,8780,8780,0
|
|
20241119,174600,612397520,8780,8780,8780,8780,0
|
|
20241119,174500,612397520,8780,8780,8780,8780,0
|
|
20241119,174400,612397520,8780,8780,8780,8780,0
|
|
20241119,174300,612397520,8780,8780,8780,8780,0
|
|
20241119,174200,612397520,8780,8780,8780,8780,0
|
|
20241119,174100,612397520,8780,8780,8780,8780,0
|
|
20241119,174000,612397520,8780,8780,8780,8780,0
|
|
20241119,173900,612397520,8780,8780,8780,8780,0
|
|
20241119,173800,612397520,8780,8780,8780,8780,0
|
|
20241119,173700,612397520,8780,8780,8780,8780,0
|
|
20241119,173600,612397520,8780,8780,8780,8780,0
|
|
20241119,173500,612397520,8780,8780,8780,8780,0
|
|
20241119,173400,612397520,8780,8780,8780,8780,0
|
|
20241119,173300,612397520,8780,8780,8780,8780,0
|
|
20241119,173200,612397520,8780,8780,8780,8780,0
|
|
20241119,173100,612397520,8780,8780,8780,8780,0
|
|
20241119,173000,612397520,8780,8780,8780,8780,936
|
|
20241119,172900,612397520,8780,8780,8780,8780,0
|
|
20241119,172800,612397520,8780,8780,8780,8780,0
|
|
20241119,172700,612397520,8780,8780,8780,8780,0
|
|
20241119,172600,612397520,8780,8780,8780,8780,0
|
|
20241119,172500,612397520,8780,8780,8780,8780,0
|
|
20241119,172400,612397520,8780,8780,8780,8780,0
|
|
20241119,172300,612397520,8780,8780,8780,8780,0
|
|
20241119,172200,612397520,8780,8780,8780,8780,0
|
|
20241119,172100,612397520,8780,8780,8780,8780,0
|
|
20241119,172000,612397520,8780,8780,8780,8780,0
|
|
20241119,171900,612397520,8780,8780,8780,8780,0
|
|
20241119,171800,612397520,8780,8780,8780,8780,0
|
|
20241119,171700,612397520,8780,8780,8780,8780,0
|
|
20241119,171600,612397520,8780,8780,8780,8780,0
|
|
20241119,171500,612397520,8780,8780,8780,8780,0
|
|
20241119,171400,612397520,8780,8780,8780,8780,0
|
|
20241119,171300,612397520,8780,8780,8780,8780,0
|
|
20241119,171200,612397520,8780,8780,8780,8780,0
|
|
20241119,171100,612397520,8780,8780,8780,8780,0
|
|
20241119,171000,612397520,8780,8780,8780,8780,0
|
|
20241119,170900,612397520,8780,8780,8780,8780,0
|
|
20241119,170800,612397520,8780,8780,8780,8780,0
|
|
20241119,170700,612397520,8780,8780,8780,8780,0
|
|
20241119,170600,612397520,8780,8780,8780,8780,0
|
|
20241119,170500,612397520,8780,8780,8780,8780,0
|
|
20241119,170400,612397520,8780,8780,8780,8780,0
|
|
20241119,170300,612397520,8780,8780,8780,8780,0
|
|
20241119,170200,612397520,8780,8780,8780,8780,0
|
|
20241119,170100,612397520,8780,8780,8780,8780,0
|
|
20241119,170000,612397520,8780,8780,8780,8780,936
|
|
20241119,165900,612397520,8780,8780,8780,8780,0
|
|
20241119,165800,612397520,8780,8780,8780,8780,0
|
|
20241119,165700,612397520,8780,8780,8780,8780,0
|
|
20241119,165600,612397520,8780,8780,8780,8780,0
|
|
20241119,165500,612397520,8780,8780,8780,8780,0
|
|
20241119,165400,612397520,8780,8780,8780,8780,0
|
|
20241119,165300,612397520,8780,8780,8780,8780,0
|
|
20241119,165200,612397520,8780,8780,8780,8780,0
|
|
20241119,165100,612397520,8780,8780,8780,8780,0
|
|
20241119,165000,612397520,8780,8780,8780,8780,0
|
|
20241119,164900,612397520,8780,8780,8780,8780,0
|
|
20241119,164800,612397520,8780,8780,8780,8780,0
|
|
20241119,164700,612397520,8780,8780,8780,8780,0
|
|
20241119,164600,612397520,8780,8780,8780,8780,0
|
|
20241119,164500,612397520,8780,8780,8780,8780,0
|
|
20241119,164400,612397520,8780,8780,8780,8780,0
|
|
20241119,164300,612397520,8780,8780,8780,8780,0
|
|
20241119,164200,612397520,8780,8780,8780,8780,0
|
|
20241119,164100,612397520,8780,8780,8780,8780,0
|
|
20241119,164000,612397520,8780,8780,8780,8780,0
|
|
20241119,163900,612397520,8780,8780,8780,8780,0
|
|
20241119,163800,612397520,8780,8780,8780,8780,0
|
|
20241119,163700,612397520,8780,8780,8780,8780,0
|
|
20241119,163600,612397520,8780,8780,8780,8780,0
|
|
20241119,163500,612397520,8780,8780,8780,8780,0
|
|
20241119,163400,612397520,8780,8780,8780,8780,0
|
|
20241119,163300,612397520,8780,8780,8780,8780,0
|
|
20241119,163200,612397520,8780,8780,8780,8780,0
|
|
20241119,163100,612397520,8780,8780,8780,8780,0
|
|
20241119,163000,612397520,8780,8780,8780,8780,936
|
|
20241119,162900,612397520,8780,8780,8780,8780,0
|
|
20241119,162800,612397520,8780,8780,8780,8780,0
|
|
20241119,162700,612397520,8780,8780,8780,8780,0
|
|
20241119,162600,612397520,8780,8780,8780,8780,0
|
|
20241119,162500,612397520,8780,8780,8780,8780,0
|
|
20241119,162400,612397520,8780,8780,8780,8780,0
|
|
20241119,162300,612397520,8780,8780,8780,8780,0
|
|
20241119,162200,612397520,8780,8780,8780,8780,0
|
|
20241119,162100,612397520,8780,8780,8780,8780,0
|
|
20241119,162000,612397520,8780,8780,8780,8780,0
|
|
20241119,161900,612397520,8780,8780,8780,8780,0
|
|
20241119,161800,612397520,8780,8780,8780,8780,0
|
|
20241119,161700,612397520,8780,8780,8780,8780,0
|
|
20241119,161600,612397520,8780,8780,8780,8780,0
|
|
20241119,161500,612397520,8780,8780,8780,8780,0
|
|
20241119,161400,612397520,8780,8780,8780,8780,0
|
|
20241119,161300,612397520,8780,8780,8780,8780,0
|
|
20241119,161200,612397520,8780,8780,8780,8780,0
|
|
20241119,161100,612397520,8780,8780,8780,8780,0
|
|
20241119,161000,612397520,8780,8780,8780,8780,0
|
|
20241119,160900,612397520,8780,8780,8780,8780,0
|
|
20241119,160800,612397520,8780,8780,8780,8780,0
|
|
20241119,160700,612397520,8780,8780,8780,8780,0
|
|
20241119,160600,612397520,8780,8780,8780,8780,0
|
|
20241119,160500,612397520,8780,8780,8780,8780,0
|
|
20241119,160400,612397520,8780,8780,8780,8780,0
|
|
20241119,160300,612397520,8780,8780,8780,8780,0
|
|
20241119,160200,612397520,8780,8780,8780,8780,0
|
|
20241119,160100,612397520,8780,8780,8780,8780,0
|
|
20241119,160000,612397520,8780,8780,8780,8780,936
|
|
20241119,155900,612397520,8780,8780,8780,8780,0
|
|
20241119,155800,612397520,8780,8780,8780,8780,0
|
|
20241119,155700,612397520,8780,8780,8780,8780,0
|
|
20241119,155600,612397520,8780,8780,8780,8780,0
|
|
20241119,155500,612397520,8780,8780,8780,8780,0
|
|
20241119,155400,612397520,8780,8780,8780,8780,0
|
|
20241119,155300,612397520,8780,8780,8780,8780,0
|
|
20241119,155200,612397520,8780,8780,8780,8780,0
|
|
20241119,155100,612397520,8780,8780,8780,8780,0
|
|
20241119,155000,612397520,8780,8780,8780,8780,0
|
|
20241119,154900,612397520,8780,8780,8780,8780,0
|
|
20241119,154800,612397520,8780,8780,8780,8780,0
|
|
20241119,154700,612397520,8780,8780,8780,8780,0
|
|
20241119,154600,612397520,8780,8780,8780,8780,0
|
|
20241119,154500,612397520,8780,8780,8780,8780,0
|
|
20241119,154400,612397520,8780,8780,8780,8780,0
|
|
20241119,154300,612397520,8780,8780,8780,8780,0
|
|
20241119,154200,612397520,8780,8780,8780,8780,0
|
|
20241119,154100,612397520,8780,8780,8780,8780,0
|
|
20241119,154000,612397520,8780,8780,8780,8780,0
|
|
20241119,153900,612397520,8780,8780,8780,8780,0
|
|
20241119,153800,612397520,8780,8780,8780,8780,0
|
|
20241119,153700,612397520,8780,8780,8780,8780,0
|
|
20241119,153600,612397520,8780,8780,8780,8780,0
|
|
20241119,153500,612397520,8780,8780,8780,8780,0
|
|
20241119,153400,612397520,8780,8780,8780,8780,0
|
|
20241119,153300,612397520,8780,8780,8780,8780,0
|
|
20241119,153200,612397520,8780,8780,8780,8780,0
|
|
20241119,153100,612397520,8780,8780,8780,8780,0
|
|
20241119,153000,612397520,8780,8780,8780,8780,1872
|
|
20241119,152900,604179440,8750,8750,8750,8750,0
|
|
20241119,152800,604179440,8750,8750,8750,8750,0
|
|
20241119,152700,604179440,8750,8750,8750,8750,0
|
|
20241119,152600,604179440,8750,8750,8750,8750,0
|
|
20241119,152500,604179440,8750,8750,8750,8750,0
|
|
20241119,152400,604179440,8750,8750,8750,8750,0
|
|
20241119,152300,604179440,8750,8750,8750,8750,0
|
|
20241119,152200,604179440,8750,8750,8750,8750,0
|
|
20241119,152100,604179440,8750,8750,8750,8750,0
|
|
20241119,152000,604179440,8750,8750,8750,8750,0
|
|
20241119,151900,604179440,8750,8730,8750,8730,40
|
|
20241119,151800,603829950,8740,8740,8740,8730,436
|
|
20241119,151700,600020030,8730,8730,8740,8720,989
|
|
20241119,151600,591389660,8730,8730,8740,8730,192
|
|
20241119,151500,589713300,8740,8740,8740,8740,112
|
|
20241119,151400,588734420,8750,8740,8750,8740,110
|
|
20241119,151300,587772920,8740,8750,8750,8740,31
|
|
20241119,151200,587501900,8750,8750,8750,8750,0
|
|
20241119,151100,587501900,8750,8750,8750,8750,0
|
|
20241119,151000,587501900,8750,8750,8750,8750,1
|
|
20241119,150900,587493150,8750,8750,8750,8750,3
|
|
20241119,150800,587466900,8730,8750,8750,8730,227
|
|
20241119,150700,585484140,8750,8750,8750,8750,0
|
|
20241119,150600,585484140,8750,8750,8750,8750,0
|
|
20241119,150500,585484140,8750,8750,8750,8750,1
|
|
20241119,150400,585475390,8740,8750,8760,8730,7
|
|
20241119,150300,585414140,8750,8740,8750,8730,1044
|
|
20241119,150200,576279710,8740,8740,8740,8740,55
|
|
20241119,150100,575799010,8740,8740,8740,8740,1
|
|
20241119,150000,575790270,8730,8730,8730,8730,2
|
|
20241119,145900,575772810,8740,8730,8740,8730,102
|
|
20241119,145800,574882340,8740,8740,8740,8740,0
|
|
20241119,145700,574882340,8740,8740,8740,8740,0
|
|
20241119,145600,574882340,8740,8740,8740,8740,4
|
|
20241119,145500,574847380,8740,8740,8740,8740,1
|
|
20241119,145400,574838640,8730,8750,8750,8720,1959
|
|
20241119,145300,557745360,8750,8750,8760,8750,5
|
|
20241119,145200,557701590,8750,8750,8750,8750,1
|
|
20241119,145100,557692840,8740,8740,8740,8740,1
|
|
20241119,145000,557684100,8750,8740,8750,8740,121
|
|
20241119,144900,556626470,8740,8740,8740,8730,64
|
|
20241119,144800,556067610,8740,8740,8740,8740,0
|
|
20241119,144700,556067610,8740,8740,8740,8740,30
|
|
20241119,144600,555805410,8730,8730,8730,8730,0
|
|
20241119,144500,555805410,8730,8730,8730,8730,200
|
|
20241119,144400,554059410,8730,8740,8740,8730,550
|
|
20241119,144300,549252910,8730,8730,8730,8730,200
|
|
20241119,144200,547506910,8740,8740,8740,8740,4
|
|
20241119,144100,547471950,8740,8720,8740,8720,716
|
|
20241119,144000,541223160,8730,8730,8730,8730,0
|
|
20241119,143900,541223160,8730,8730,8730,8730,0
|
|
20241119,143800,541223160,8730,8730,8730,8730,127
|
|
20241119,143700,540114450,8730,8730,8730,8730,0
|
|
20241119,143600,540114450,8730,8730,8730,8730,0
|
|
20241119,143500,540114450,8730,8720,8730,8720,2
|
|
20241119,143400,540097000,8720,8720,8720,8720,1
|
|
20241119,143300,540088280,8720,8720,8720,8720,0
|
|
20241119,143200,540088280,8720,8720,8720,8720,0
|
|
20241119,143100,540088280,8720,8710,8720,8710,360
|
|
20241119,143000,536952670,8710,8710,8710,8710,0
|
|
20241119,142900,536952670,8710,8710,8710,8710,0
|
|
20241119,142800,536952670,8710,8710,8710,8710,100
|
|
20241119,142700,536081670,8710,8710,8710,8710,12
|
|
20241119,142600,535977150,8710,8710,8710,8710,0
|
|
20241119,142500,535977150,8710,8710,8710,8710,2
|
|
20241119,142400,535959730,8700,8700,8710,8690,22
|
|
20241119,142300,535768370,8710,8710,8710,8710,0
|
|
20241119,142200,535768370,8710,8710,8710,8710,2
|
|
20241119,142100,535750950,8700,8700,8700,8700,185
|
|
20241119,142000,534141450,8690,8690,8690,8690,1744
|
|
20241119,141900,518986090,8710,8700,8710,8700,51
|
|
20241119,141800,518542380,8710,8700,8710,8700,627
|
|
20241119,141700,513087450,8710,8700,8710,8700,1847
|
|
20241119,141600,497017550,8710,8710,8710,8710,0
|
|
20241119,141500,497017550,8710,8710,8710,8710,103
|
|
20241119,141400,496120420,8730,8730,8730,8730,0
|
|
20241119,141300,496120420,8730,8730,8730,8730,0
|
|
20241119,141200,496120420,8730,8730,8730,8710,51
|
|
20241119,141100,495676150,8710,8710,8730,8710,1745
|
|
20241119,141000,480477180,8720,8720,8720,8720,1
|
|
20241119,140900,480468460,8730,8730,8730,8730,1
|
|
20241119,140800,480459730,8720,8720,8720,8720,0
|
|
20241119,140700,480459730,8720,8720,8720,8720,0
|
|
20241119,140600,480459730,8720,8720,8720,8720,4
|
|
20241119,140500,480424850,8730,8730,8730,8730,0
|
|
20241119,140400,480424850,8730,8730,8730,8730,0
|
|
20241119,140300,480424850,8730,8720,8740,8720,7
|
|
20241119,140200,480363730,8730,8730,8740,8720,18
|
|
20241119,140100,480206500,8730,8730,8740,8720,236
|
|
20241119,140000,478143940,8740,8720,8740,8720,516
|
|
20241119,135900,473638560,8720,8730,8730,8720,450
|
|
20241119,135800,469714070,8720,8720,8730,8720,622
|
|
20241119,135700,464290140,8710,8710,8710,8710,216
|
|
20241119,135600,462408780,8720,8720,8720,8720,311
|
|
20241119,135500,459696860,8730,8730,8730,8730,20
|
|
20241119,135400,459522260,8730,8730,8730,8730,0
|
|
20241119,135300,459522260,8730,8730,8730,8730,10
|
|
20241119,135200,459434960,8720,8730,8740,8720,121
|
|
20241119,135100,458379580,8730,8730,8730,8730,501
|
|
20241119,135000,454005850,8720,8720,8720,8720,0
|
|
20241119,134900,454005850,8720,8720,8720,8720,1
|
|
20241119,134800,453997130,8720,8720,8720,8720,0
|
|
20241119,134700,453997130,8720,8720,8720,8720,0
|
|
20241119,134600,453997130,8720,8720,8730,8720,8
|
|
20241119,134500,453927350,8710,8720,8720,8710,168
|
|
20241119,134400,452464060,8730,8730,8730,8730,0
|
|
20241119,134300,452464060,8730,8730,8730,8730,0
|
|
20241119,134200,452464060,8730,8730,8730,8730,0
|
|
20241119,134100,452464060,8730,8720,8730,8710,91
|
|
20241119,134000,451671090,8720,8730,8730,8720,1120
|
|
20241119,133900,441903190,8740,8740,8740,8740,0
|
|
20241119,133800,441903190,8740,8750,8750,8740,263
|
|
20241119,133700,439602570,8740,8740,8740,8740,0
|
|
20241119,133600,439602570,8740,8740,8740,8740,1
|
|
20241119,133500,439593830,8750,8750,8750,8750,0
|
|
20241119,133400,439593830,8750,8750,8750,8750,0
|
|
20241119,133300,439593830,8750,8740,8750,8740,22
|
|
20241119,133200,439401440,8750,8750,8750,8750,0
|
|
20241119,133100,439401440,8750,8740,8750,8740,11
|
|
20241119,133000,439305240,8730,8730,8750,8730,212
|
|
20241119,132900,437452800,8730,8730,8740,8730,28
|
|
20241119,132800,437208260,8730,8730,8740,8730,18
|
|
20241119,132700,437050990,8730,8730,8740,8730,221
|
|
20241119,132600,435121570,8740,8750,8750,8740,117
|
|
20241119,132500,434098650,8760,8760,8760,8760,0
|
|
20241119,132400,434098650,8760,8760,8760,8760,0
|
|
20241119,132300,434098650,8760,8760,8760,8760,0
|
|
20241119,132200,434098650,8760,8760,8760,8760,0
|
|
20241119,132100,434098650,8760,8760,8760,8760,0
|
|
20241119,132000,434098650,8760,8760,8760,8760,30
|
|
20241119,131900,433835850,8760,8760,8760,8760,0
|
|
20241119,131800,433835850,8760,8760,8760,8760,0
|
|
20241119,131700,433835850,8760,8760,8760,8760,3
|
|
20241119,131600,433809570,8760,8760,8760,8760,0
|
|
20241119,131500,433809570,8760,8760,8760,8760,0
|
|
20241119,131400,433809570,8760,8760,8760,8760,0
|
|
20241119,131300,433809570,8760,8740,8760,8740,243
|
|
20241119,131200,431684750,8740,8740,8740,8740,200
|
|
20241119,131100,429936750,8740,8740,8740,8740,160
|
|
20241119,131000,428538350,8740,8740,8740,8740,25
|
|
20241119,130900,428319850,8740,8740,8740,8740,0
|
|
20241119,130800,428319850,8740,8740,8740,8740,0
|
|
20241119,130700,428319850,8740,8740,8740,8740,0
|
|
20241119,130600,428319850,8740,8740,8740,8740,100
|
|
20241119,130500,427445850,8740,8740,8740,8740,105
|
|
20241119,130400,426528150,8740,8740,8740,8740,1
|
|
20241119,130300,426519410,8730,8730,8730,8730,50
|
|
20241119,130200,426082910,8730,8740,8740,8730,18
|
|
20241119,130100,425925750,8730,8730,8730,8730,0
|
|
20241119,130000,425925750,8730,8730,8730,8730,20
|
|
20241119,125900,425751150,8730,8730,8730,8730,1
|
|
20241119,125800,425742420,8730,8730,8730,8730,0
|
|
20241119,125700,425742420,8730,8730,8730,8730,5
|
|
20241119,125600,425698770,8730,8730,8730,8730,0
|
|
20241119,125500,425698770,8730,8730,8730,8730,2
|
|
20241119,125400,425681310,8730,8740,8740,8730,499
|
|
20241119,125300,421324860,8740,8740,8740,8740,80
|
|
20241119,125200,420625660,8740,8740,8740,8740,0
|
|
20241119,125100,420625660,8740,8740,8740,8740,0
|
|
20241119,125000,420625660,8740,8740,8740,8740,806
|
|
20241119,124900,413581220,8750,8750,8750,8750,51
|
|
20241119,124800,413134970,8750,8750,8750,8750,14
|
|
20241119,124700,413012470,8750,8750,8750,8750,0
|
|
20241119,124600,413012470,8750,8750,8750,8750,0
|
|
20241119,124500,413012470,8750,8750,8750,8750,0
|
|
20241119,124400,413012470,8750,8750,8750,8750,15
|
|
20241119,124300,412881220,8760,8750,8760,8750,2
|
|
20241119,124200,412863710,8750,8750,8750,8750,11
|
|
20241119,124100,412767460,8750,8750,8750,8750,4
|
|
20241119,124000,412732460,8750,8750,8750,8750,27
|
|
20241119,123900,412496210,8760,8760,8760,8760,9
|
|
20241119,123800,412417370,8760,8760,8760,8760,49
|
|
20241119,123700,411988130,8760,8760,8760,8760,2
|
|
20241119,123600,411970610,8770,8770,8770,8770,0
|
|
20241119,123500,411970610,8770,8770,8770,8770,0
|
|
20241119,123400,411970610,8770,8770,8770,8770,10
|
|
20241119,123300,411882910,8760,8770,8770,8760,210
|
|
20241119,123200,410043210,8760,8760,8760,8760,0
|
|
20241119,123100,410043210,8760,8750,8760,8750,173
|
|
20241119,123000,408529380,8750,8750,8750,8750,100
|
|
20241119,122900,407654380,8760,8760,8760,8760,52
|
|
20241119,122800,407198860,8760,8760,8760,8760,0
|
|
20241119,122700,407198860,8760,8760,8760,8760,20
|
|
20241119,122600,407023660,8760,8760,8760,8760,10
|
|
20241119,122500,406936060,8760,8760,8760,8760,6
|
|
20241119,122400,406883500,8760,8760,8760,8760,0
|
|
20241119,122300,406883500,8760,8760,8760,8760,105
|
|
20241119,122200,405963700,8780,8770,8780,8770,2
|
|
20241119,122100,405946150,8780,8770,8780,8770,4
|
|
20241119,122000,405911050,8780,8770,8780,8770,151
|
|
20241119,121900,404586770,8770,8770,8770,8770,250
|
|
20241119,121800,402394270,8770,8770,8770,8770,1
|
|
20241119,121700,402385500,8780,8760,8780,8760,7
|
|
20241119,121600,402324070,8760,8770,8770,8760,64
|
|
20241119,121500,401763290,8790,8780,8790,8780,111
|
|
20241119,121400,400788610,8780,8780,8800,8780,13
|
|
20241119,121300,400674430,8780,8790,8800,8780,4
|
|
20241119,121200,400639270,8790,8790,8790,8790,2
|
|
20241119,121100,400621690,8790,8790,8800,8790,3
|
|
20241119,121000,400595310,8800,8800,8800,8800,0
|
|
20241119,120900,400595310,8800,8780,8800,8780,31
|
|
20241119,120800,400322550,8780,8790,8790,8780,109
|
|
20241119,120700,399365440,8800,8800,8800,8800,0
|
|
20241119,120600,399365440,8800,8790,8810,8790,10
|
|
20241119,120500,399277380,8790,8790,8800,8790,6
|
|
20241119,120400,399224630,8810,8790,8810,8780,613
|
|
20241119,120300,393826090,8790,8800,8800,8790,24
|
|
20241119,120200,393615050,8800,8760,8820,8760,4450
|
|
20241119,120100,354536720,8750,8750,8750,8750,1
|
|
20241119,120000,354527970,8760,8750,8760,8750,202
|
|
20241119,115900,352760460,8750,8750,8750,8750,100
|
|
20241119,115800,351885460,8760,8740,8760,8740,1749
|
|
20241119,115700,336587480,8740,8740,8740,8740,0
|
|
20241119,115600,336587480,8740,8740,8740,8740,103
|
|
20241119,115500,335687260,8740,8740,8740,8740,1
|
|
20241119,115400,335678520,8740,8740,8740,8740,2
|
|
20241119,115300,335661040,8740,8730,8740,8730,525
|
|
20241119,115200,331077730,8730,8730,8730,8730,0
|
|
20241119,115100,331077730,8730,8730,8730,8730,0
|
|
20241119,115000,331077730,8730,8730,8730,8730,0
|
|
20241119,114900,331077730,8730,8730,8730,8730,0
|
|
20241119,114800,331077730,8730,8730,8730,8720,31
|
|
20241119,114700,330807250,8720,8720,8730,8720,479
|
|
20241119,114600,326629220,8720,8720,8720,8720,0
|
|
20241119,114500,326629220,8720,8720,8720,8720,0
|
|
20241119,114400,326629220,8720,8720,8720,8720,0
|
|
20241119,114300,326629220,8720,8720,8720,8720,5
|
|
20241119,114200,326585620,8720,8720,8720,8720,1
|
|
20241119,114100,326576900,8730,8720,8730,8720,6
|
|
20241119,114000,326524530,8720,8720,8720,8720,0
|
|
20241119,113900,326524530,8720,8720,8720,8720,0
|
|
20241119,113800,326524530,8720,8720,8720,8720,0
|
|
20241119,113700,326524530,8720,8720,8730,8720,405
|
|
20241119,113600,322992920,8720,8710,8720,8710,26
|
|
20241119,113500,322766430,8710,8710,8710,8710,160
|
|
20241119,113400,321372830,8710,8720,8720,8710,274
|
|
20241119,113300,318983580,8720,8720,8720,8720,0
|
|
20241119,113200,318983580,8720,8720,8720,8720,0
|
|
20241119,113100,318983580,8720,8720,8720,8720,0
|
|
20241119,113000,318983580,8720,8720,8720,8720,0
|
|
20241119,112900,318983580,8720,8720,8720,8720,10
|
|
20241119,112800,318896380,8720,8720,8720,8720,128
|
|
20241119,112700,317780220,8720,8720,8720,8720,0
|
|
20241119,112600,317780220,8720,8720,8720,8710,20
|
|
20241119,112500,317605870,8720,8720,8720,8720,0
|
|
20241119,112400,317605870,8720,8720,8730,8710,1742
|
|
20241119,112300,302419450,8730,8730,8730,8730,0
|
|
20241119,112200,302419450,8730,8730,8730,8730,1
|
|
20241119,112100,302410720,8730,8730,8730,8730,0
|
|
20241119,112000,302410720,8730,8730,8730,8710,83
|
|
20241119,111900,301687170,8730,8720,8730,8710,2325
|
|
20241119,111800,281433510,8730,8730,8730,8730,10
|
|
20241119,111700,281346210,8740,8740,8740,8740,0
|
|
20241119,111600,281346210,8740,8740,8740,8740,0
|
|
20241119,111500,281346210,8740,8730,8740,8730,11
|
|
20241119,111400,281250080,8740,8710,8740,8710,6
|
|
20241119,111300,281197730,8710,8700,8710,8700,223
|
|
20241119,111200,279255450,8710,8710,8710,8710,0
|
|
20241119,111100,279255450,8710,8710,8710,8710,230
|
|
20241119,111000,277252150,8740,8700,8740,8700,357
|
|
20241119,110900,274144080,8700,8740,8740,8700,923
|
|
20241119,110800,266112890,8740,8730,8740,8710,830
|
|
20241119,110700,258882740,8740,8730,8740,8730,12
|
|
20241119,110600,258777960,8750,8740,8750,8740,2
|
|
20241119,110500,258760470,8750,8740,8750,8730,69
|
|
20241119,110400,258157550,8730,8730,8730,8730,187
|
|
20241119,110300,256525040,8750,8750,8750,8750,0
|
|
20241119,110200,256525040,8750,8730,8750,8720,578
|
|
20241119,110100,251484610,8740,8740,8740,8740,0
|
|
20241119,110000,251484610,8740,8740,8740,8730,215
|
|
20241119,105900,249605550,8740,8730,8750,8730,1211
|
|
20241119,105800,239020110,8740,8740,8740,8740,67
|
|
20241119,105700,238434530,8740,8740,8740,8740,410
|
|
20241119,105600,234851130,8730,8730,8730,8730,902
|
|
20241119,105500,226976670,8730,8730,8730,8730,0
|
|
20241119,105400,226976670,8730,8730,8730,8730,0
|
|
20241119,105300,226976670,8730,8720,8730,8720,50
|
|
20241119,105200,226540570,8730,8730,8730,8730,451
|
|
20241119,105100,222603340,8730,8730,8730,8730,423
|
|
20241119,105000,218910550,8730,8730,8730,8730,0
|
|
20241119,104900,218910550,8730,8730,8730,8730,12
|
|
20241119,104800,218805790,8730,8730,8730,8730,0
|
|
20241119,104700,218805790,8730,8730,8730,8730,0
|
|
20241119,104600,218805790,8730,8730,8730,8730,10
|
|
20241119,104500,218718490,8720,8720,8720,8720,487
|
|
20241119,104400,214471850,8720,8720,8720,8720,5
|
|
20241119,104300,214428250,8720,8720,8720,8720,115
|
|
20241119,104200,213425450,8720,8720,8720,8720,10
|
|
20241119,104100,213338250,8720,8720,8720,8720,3
|
|
20241119,104000,213312090,8720,8720,8720,8720,0
|
|
20241119,103900,213312090,8720,8710,8720,8710,220
|
|
20241119,103800,211395880,8720,8740,8740,8720,271
|
|
20241119,103700,209032520,8740,8740,8740,8740,0
|
|
20241119,103600,209032520,8740,8740,8740,8740,0
|
|
20241119,103500,209032520,8740,8740,8740,8740,1
|
|
20241119,103400,209023780,8740,8740,8740,8740,10
|
|
20241119,103300,208936380,8740,8730,8740,8730,31
|
|
20241119,103200,208665650,8730,8730,8730,8730,8
|
|
20241119,103100,208595810,8740,8740,8740,8740,20
|
|
20241119,103000,208421010,8740,8740,8740,8740,402
|
|
20241119,102900,204907530,8740,8740,8740,8740,0
|
|
20241119,102800,204907530,8740,8730,8740,8730,246
|
|
20241119,102700,202759940,8730,8720,8730,8720,101
|
|
20241119,102600,201879210,8730,8730,8730,8730,10
|
|
20241119,102500,201791910,8730,8730,8730,8730,20
|
|
20241119,102400,201617310,8740,8720,8740,8720,36
|
|
20241119,102300,201302810,8720,8720,8720,8720,51
|
|
20241119,102200,200858090,8730,8730,8730,8730,0
|
|
20241119,102100,200858090,8730,8730,8730,8730,0
|
|
20241119,102000,200858090,8730,8730,8730,8720,74
|
|
20241119,101900,200212100,8740,8740,8740,8740,0
|
|
20241119,101800,200212100,8740,8720,8740,8720,1529
|
|
20241119,101700,186875970,8720,8720,8720,8720,0
|
|
20241119,101600,186875970,8720,8720,8720,8720,40
|
|
20241119,101500,186527170,8710,8710,8710,8710,200
|
|
20241119,101400,184785170,8720,8720,8720,8720,102
|
|
20241119,101300,183895730,8720,8720,8730,8700,925
|
|
20241119,101200,175836390,8730,8730,8730,8730,0
|
|
20241119,101100,175836390,8730,8730,8730,8730,0
|
|
20241119,101000,175836390,8730,8730,8730,8730,51
|
|
20241119,100900,175391160,8730,8730,8730,8720,30
|
|
20241119,100800,175129360,8730,8730,8750,8730,198
|
|
20241119,100700,173399890,8720,8720,8720,8720,218
|
|
20241119,100600,171498930,8720,8720,8720,8720,0
|
|
20241119,100500,171498930,8720,8710,8720,8700,1056
|
|
20241119,100400,162301180,8700,8690,8710,8690,828
|
|
20241119,100300,155100670,8690,8690,8690,8690,0
|
|
20241119,100200,155100670,8690,8680,8690,8670,383
|
|
20241119,100100,151774230,8670,8670,8680,8670,486
|
|
20241119,100000,147560590,8670,8670,8670,8670,1
|
|
20241119,095900,147551920,8680,8680,8680,8670,299
|
|
20241119,095800,144957680,8680,8680,8680,8680,0
|
|
20241119,095700,144957680,8680,8680,8680,8680,0
|
|
20241119,095600,144957680,8680,8680,8680,8680,57
|
|
20241119,095500,144462920,8690,8690,8690,8690,0
|
|
20241119,095400,144462920,8690,8690,8690,8690,0
|
|
20241119,095300,144462920,8690,8680,8690,8680,2101
|
|
20241119,095200,126226230,8690,8690,8690,8690,170
|
|
20241119,095100,124748930,8690,8690,8690,8690,200
|
|
20241119,095000,123010930,8690,8700,8700,8690,1728
|
|
20241119,094900,107982320,8700,8710,8720,8700,547
|
|
20241119,094800,103219610,8710,8710,8710,8710,0
|
|
20241119,094700,103219610,8710,8710,8710,8710,0
|
|
20241119,094600,103219610,8710,8710,8710,8710,155
|
|
20241119,094500,101869560,8730,8730,8730,8730,2
|
|
20241119,094400,101852100,8740,8720,8740,8720,4
|
|
20241119,094300,101817180,8730,8720,8730,8720,2
|
|
20241119,094200,101799730,8740,8720,8740,8720,121
|
|
20241119,094100,100744350,8750,8700,8750,8700,841
|
|
20241119,094000,93416840,8720,8710,8720,8680,590
|
|
20241119,093900,88291900,8710,8710,8710,8710,0
|
|
20241119,093800,88291900,8710,8720,8720,8710,65
|
|
20241119,093700,87725510,8720,8720,8720,8720,0
|
|
20241119,093600,87725510,8720,8720,8720,8720,0
|
|
20241119,093500,87725510,8720,8710,8720,8710,10
|
|
20241119,093400,87638360,8720,8710,8720,8710,2
|
|
20241119,093300,87620930,8720,8700,8720,8700,7
|
|
20241119,093200,87559950,8700,8720,8720,8690,16
|
|
20241119,093100,87420640,8720,8710,8720,8700,405
|
|
20241119,093000,83895750,8720,8720,8720,8720,3
|
|
20241119,092900,83869590,8720,8720,8720,8720,0
|
|
20241119,092800,83869590,8720,8730,8730,8720,10
|
|
20241119,092700,83782340,8730,8730,8730,8730,150
|
|
20241119,092600,82472840,8730,8730,8730,8730,51
|
|
20241119,092500,82027610,8730,8750,8750,8730,4
|
|
20241119,092400,81992650,8740,8740,8740,8740,51
|
|
20241119,092300,81546910,8750,8730,8750,8730,173
|
|
20241119,092200,80036600,8730,8730,8750,8710,313
|
|
20241119,092100,77305860,8750,8750,8750,8740,157
|
|
20241119,092000,75933350,8750,8760,8760,8750,503
|
|
20241119,091900,71528300,8770,8770,8780,8770,25
|
|
20241119,091800,71309040,8760,8740,8770,8740,787
|
|
20241119,091700,64418770,8750,8750,8750,8750,489
|
|
20241119,091600,60140020,8750,8750,8750,8750,1
|
|
20241119,091500,60131270,8730,8720,8750,8720,230
|
|
20241119,091400,58123210,8710,8720,8720,8710,188
|
|
20241119,091300,56484200,8740,8730,8750,8730,219
|
|
20241119,091200,54570220,8730,8720,8730,8720,282
|
|
20241119,091100,52111170,8720,8700,8730,8700,18
|
|
20241119,091000,51954510,8690,8710,8710,8690,897
|
|
20241119,090900,44150420,8710,8710,8710,8710,652
|
|
20241119,090800,38471500,8710,8710,8710,8710,1
|
|
20241119,090700,38462790,8730,8720,8730,8720,516
|
|
20241119,090600,33962320,8700,8700,8700,8700,396
|
|
20241119,090500,30517120,8670,8660,8670,8660,439
|
|
20241119,090400,26714870,8640,8640,8660,8640,42
|
|
20241119,090300,26351890,8630,8640,8640,8630,709
|
|
20241119,090200,20228220,8630,8660,8660,8630,479
|
|
20241119,090100,16089200,8670,8680,8680,8670,100
|
|
20241119,090000,15221300,8680,8700,8700,8680,1752
|