647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,194400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,194300,2696899000,9750,9750,9750,9750,0
|
|
20241121,194200,2696899000,9750,9750,9750,9750,0
|
|
20241121,194100,2696899000,9750,9750,9750,9750,0
|
|
20241121,194000,2696899000,9750,9750,9750,9750,0
|
|
20241121,193900,2696899000,9750,9750,9750,9750,0
|
|
20241121,193800,2696899000,9750,9750,9750,9750,0
|
|
20241121,193700,2696899000,9750,9750,9750,9750,0
|
|
20241121,193600,2696899000,9750,9750,9750,9750,0
|
|
20241121,193500,2696899000,9750,9750,9750,9750,0
|
|
20241121,193400,2696899000,9750,9750,9750,9750,0
|
|
20241121,193300,2696899000,9750,9750,9750,9750,0
|
|
20241121,193200,2696899000,9750,9750,9750,9750,0
|
|
20241121,193100,2696899000,9750,9750,9750,9750,0
|
|
20241121,193000,2696899000,9750,9750,9750,9750,0
|
|
20241121,192900,2696899000,9750,9750,9750,9750,0
|
|
20241121,192800,2696899000,9750,9750,9750,9750,0
|
|
20241121,192700,2696899000,9750,9750,9750,9750,0
|
|
20241121,192600,2696899000,9750,9750,9750,9750,0
|
|
20241121,192500,2696899000,9750,9750,9750,9750,0
|
|
20241121,192400,2696899000,9750,9750,9750,9750,0
|
|
20241121,192300,2696899000,9750,9750,9750,9750,0
|
|
20241121,192200,2696899000,9750,9750,9750,9750,0
|
|
20241121,192100,2696899000,9750,9750,9750,9750,0
|
|
20241121,192000,2696899000,9750,9750,9750,9750,0
|
|
20241121,191900,2696899000,9750,9750,9750,9750,0
|
|
20241121,191800,2696899000,9750,9750,9750,9750,0
|
|
20241121,191700,2696899000,9750,9750,9750,9750,0
|
|
20241121,191600,2696899000,9750,9750,9750,9750,0
|
|
20241121,191500,2696899000,9750,9750,9750,9750,0
|
|
20241121,191400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,191300,2696899000,9750,9750,9750,9750,0
|
|
20241121,191200,2696899000,9750,9750,9750,9750,0
|
|
20241121,191100,2696899000,9750,9750,9750,9750,0
|
|
20241121,191000,2696899000,9750,9750,9750,9750,0
|
|
20241121,190900,2696899000,9750,9750,9750,9750,0
|
|
20241121,190800,2696899000,9750,9750,9750,9750,0
|
|
20241121,190700,2696899000,9750,9750,9750,9750,0
|
|
20241121,190600,2696899000,9750,9750,9750,9750,0
|
|
20241121,190500,2696899000,9750,9750,9750,9750,0
|
|
20241121,190400,2696899000,9750,9750,9750,9750,0
|
|
20241121,190300,2696899000,9750,9750,9750,9750,0
|
|
20241121,190200,2696899000,9750,9750,9750,9750,0
|
|
20241121,190100,2696899000,9750,9750,9750,9750,0
|
|
20241121,190000,2696899000,9750,9750,9750,9750,0
|
|
20241121,185900,2696899000,9750,9750,9750,9750,0
|
|
20241121,185800,2696899000,9750,9750,9750,9750,0
|
|
20241121,185700,2696899000,9750,9750,9750,9750,0
|
|
20241121,185600,2696899000,9750,9750,9750,9750,0
|
|
20241121,185500,2696899000,9750,9750,9750,9750,0
|
|
20241121,185400,2696899000,9750,9750,9750,9750,0
|
|
20241121,185300,2696899000,9750,9750,9750,9750,0
|
|
20241121,185200,2696899000,9750,9750,9750,9750,0
|
|
20241121,185100,2696899000,9750,9750,9750,9750,0
|
|
20241121,185000,2696899000,9750,9750,9750,9750,0
|
|
20241121,184900,2696899000,9750,9750,9750,9750,0
|
|
20241121,184800,2696899000,9750,9750,9750,9750,0
|
|
20241121,184700,2696899000,9750,9750,9750,9750,0
|
|
20241121,184600,2696899000,9750,9750,9750,9750,0
|
|
20241121,184500,2696899000,9750,9750,9750,9750,0
|
|
20241121,184400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,184300,2696899000,9750,9750,9750,9750,0
|
|
20241121,184200,2696899000,9750,9750,9750,9750,0
|
|
20241121,184100,2696899000,9750,9750,9750,9750,0
|
|
20241121,184000,2696899000,9750,9750,9750,9750,0
|
|
20241121,183900,2696899000,9750,9750,9750,9750,0
|
|
20241121,183800,2696899000,9750,9750,9750,9750,0
|
|
20241121,183700,2696899000,9750,9750,9750,9750,0
|
|
20241121,183600,2696899000,9750,9750,9750,9750,0
|
|
20241121,183500,2696899000,9750,9750,9750,9750,0
|
|
20241121,183400,2696899000,9750,9750,9750,9750,0
|
|
20241121,183300,2696899000,9750,9750,9750,9750,0
|
|
20241121,183200,2696899000,9750,9750,9750,9750,0
|
|
20241121,183100,2696899000,9750,9750,9750,9750,0
|
|
20241121,183000,2696899000,9750,9750,9750,9750,0
|
|
20241121,182900,2696899000,9750,9750,9750,9750,0
|
|
20241121,182800,2696899000,9750,9750,9750,9750,0
|
|
20241121,182700,2696899000,9750,9750,9750,9750,0
|
|
20241121,182600,2696899000,9750,9750,9750,9750,0
|
|
20241121,182500,2696899000,9750,9750,9750,9750,0
|
|
20241121,182400,2696899000,9750,9750,9750,9750,0
|
|
20241121,182300,2696899000,9750,9750,9750,9750,0
|
|
20241121,182200,2696899000,9750,9750,9750,9750,0
|
|
20241121,182100,2696899000,9750,9750,9750,9750,0
|
|
20241121,182000,2696899000,9750,9750,9750,9750,0
|
|
20241121,181900,2696899000,9750,9750,9750,9750,0
|
|
20241121,181800,2696899000,9750,9750,9750,9750,0
|
|
20241121,181700,2696899000,9750,9750,9750,9750,0
|
|
20241121,181600,2696899000,9750,9750,9750,9750,0
|
|
20241121,181500,2696899000,9750,9750,9750,9750,0
|
|
20241121,181400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,181300,2696899000,9750,9750,9750,9750,0
|
|
20241121,181200,2696899000,9750,9750,9750,9750,0
|
|
20241121,181100,2696899000,9750,9750,9750,9750,0
|
|
20241121,181000,2696899000,9750,9750,9750,9750,0
|
|
20241121,180900,2696899000,9750,9750,9750,9750,0
|
|
20241121,180800,2696899000,9750,9750,9750,9750,0
|
|
20241121,180700,2696899000,9750,9750,9750,9750,0
|
|
20241121,180600,2696899000,9750,9750,9750,9750,0
|
|
20241121,180500,2696899000,9750,9750,9750,9750,0
|
|
20241121,180400,2696899000,9750,9750,9750,9750,0
|
|
20241121,180300,2696899000,9750,9750,9750,9750,0
|
|
20241121,180200,2696899000,9750,9750,9750,9750,0
|
|
20241121,180100,2696899000,9750,9750,9750,9750,0
|
|
20241121,180000,2696899000,9750,9750,9750,9750,0
|
|
20241121,175900,2696899000,9750,9750,9750,9750,0
|
|
20241121,175800,2696899000,9750,9750,9750,9750,0
|
|
20241121,175700,2696899000,9750,9750,9750,9750,0
|
|
20241121,175600,2696899000,9750,9750,9750,9750,0
|
|
20241121,175500,2696899000,9750,9750,9750,9750,0
|
|
20241121,175400,2696899000,9750,9750,9750,9750,0
|
|
20241121,175300,2696899000,9750,9750,9750,9750,0
|
|
20241121,175200,2696899000,9750,9750,9750,9750,0
|
|
20241121,175100,2696899000,9750,9750,9750,9750,0
|
|
20241121,175000,2696899000,9750,9750,9750,9750,0
|
|
20241121,174900,2696899000,9750,9750,9750,9750,0
|
|
20241121,174800,2696899000,9750,9750,9750,9750,0
|
|
20241121,174700,2696899000,9750,9750,9750,9750,0
|
|
20241121,174600,2696899000,9750,9750,9750,9750,0
|
|
20241121,174500,2696899000,9750,9750,9750,9750,0
|
|
20241121,174400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,174300,2696899000,9750,9750,9750,9750,0
|
|
20241121,174200,2696899000,9750,9750,9750,9750,0
|
|
20241121,174100,2696899000,9750,9750,9750,9750,0
|
|
20241121,174000,2696899000,9750,9750,9750,9750,0
|
|
20241121,173900,2696899000,9750,9750,9750,9750,0
|
|
20241121,173800,2696899000,9750,9750,9750,9750,0
|
|
20241121,173700,2696899000,9750,9750,9750,9750,0
|
|
20241121,173600,2696899000,9750,9750,9750,9750,0
|
|
20241121,173500,2696899000,9750,9750,9750,9750,0
|
|
20241121,173400,2696899000,9750,9750,9750,9750,0
|
|
20241121,173300,2696899000,9750,9750,9750,9750,0
|
|
20241121,173200,2696899000,9750,9750,9750,9750,0
|
|
20241121,173100,2696899000,9750,9750,9750,9750,0
|
|
20241121,173000,2696899000,9750,9750,9750,9750,0
|
|
20241121,172900,2696899000,9750,9750,9750,9750,0
|
|
20241121,172800,2696899000,9750,9750,9750,9750,0
|
|
20241121,172700,2696899000,9750,9750,9750,9750,0
|
|
20241121,172600,2696899000,9750,9750,9750,9750,0
|
|
20241121,172500,2696899000,9750,9750,9750,9750,0
|
|
20241121,172400,2696899000,9750,9750,9750,9750,0
|
|
20241121,172300,2696899000,9750,9750,9750,9750,0
|
|
20241121,172200,2696899000,9750,9750,9750,9750,0
|
|
20241121,172100,2696899000,9750,9750,9750,9750,0
|
|
20241121,172000,2696899000,9750,9750,9750,9750,0
|
|
20241121,171900,2696899000,9750,9750,9750,9750,0
|
|
20241121,171800,2696899000,9750,9750,9750,9750,0
|
|
20241121,171700,2696899000,9750,9750,9750,9750,0
|
|
20241121,171600,2696899000,9750,9750,9750,9750,0
|
|
20241121,171500,2696899000,9750,9750,9750,9750,0
|
|
20241121,171400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,171300,2696899000,9750,9750,9750,9750,0
|
|
20241121,171200,2696899000,9750,9750,9750,9750,0
|
|
20241121,171100,2696899000,9750,9750,9750,9750,0
|
|
20241121,171000,2696899000,9750,9750,9750,9750,0
|
|
20241121,170900,2696899000,9750,9750,9750,9750,0
|
|
20241121,170800,2696899000,9750,9750,9750,9750,0
|
|
20241121,170700,2696899000,9750,9750,9750,9750,0
|
|
20241121,170600,2696899000,9750,9750,9750,9750,0
|
|
20241121,170500,2696899000,9750,9750,9750,9750,0
|
|
20241121,170400,2696899000,9750,9750,9750,9750,0
|
|
20241121,170300,2696899000,9750,9750,9750,9750,0
|
|
20241121,170200,2696899000,9750,9750,9750,9750,0
|
|
20241121,170100,2696899000,9750,9750,9750,9750,0
|
|
20241121,170000,2696899000,9750,9750,9750,9750,0
|
|
20241121,165900,2696899000,9750,9750,9750,9750,0
|
|
20241121,165800,2696899000,9750,9750,9750,9750,0
|
|
20241121,165700,2696899000,9750,9750,9750,9750,0
|
|
20241121,165600,2696899000,9750,9750,9750,9750,0
|
|
20241121,165500,2696899000,9750,9750,9750,9750,0
|
|
20241121,165400,2696899000,9750,9750,9750,9750,0
|
|
20241121,165300,2696899000,9750,9750,9750,9750,0
|
|
20241121,165200,2696899000,9750,9750,9750,9750,0
|
|
20241121,165100,2696899000,9750,9750,9750,9750,0
|
|
20241121,165000,2696899000,9750,9750,9750,9750,0
|
|
20241121,164900,2696899000,9750,9750,9750,9750,0
|
|
20241121,164800,2696899000,9750,9750,9750,9750,0
|
|
20241121,164700,2696899000,9750,9750,9750,9750,0
|
|
20241121,164600,2696899000,9750,9750,9750,9750,0
|
|
20241121,164500,2696899000,9750,9750,9750,9750,0
|
|
20241121,164400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,164300,2696899000,9750,9750,9750,9750,0
|
|
20241121,164200,2696899000,9750,9750,9750,9750,0
|
|
20241121,164100,2696899000,9750,9750,9750,9750,0
|
|
20241121,164000,2696899000,9750,9750,9750,9750,0
|
|
20241121,163900,2696899000,9750,9750,9750,9750,0
|
|
20241121,163800,2696899000,9750,9750,9750,9750,0
|
|
20241121,163700,2696899000,9750,9750,9750,9750,0
|
|
20241121,163600,2696899000,9750,9750,9750,9750,0
|
|
20241121,163500,2696899000,9750,9750,9750,9750,0
|
|
20241121,163400,2696899000,9750,9750,9750,9750,0
|
|
20241121,163300,2696899000,9750,9750,9750,9750,0
|
|
20241121,163200,2696899000,9750,9750,9750,9750,0
|
|
20241121,163100,2696899000,9750,9750,9750,9750,0
|
|
20241121,163000,2696899000,9750,9750,9750,9750,0
|
|
20241121,162900,2696899000,9750,9750,9750,9750,0
|
|
20241121,162800,2696899000,9750,9750,9750,9750,0
|
|
20241121,162700,2696899000,9750,9750,9750,9750,0
|
|
20241121,162600,2696899000,9750,9750,9750,9750,0
|
|
20241121,162500,2696899000,9750,9750,9750,9750,0
|
|
20241121,162400,2696899000,9750,9750,9750,9750,0
|
|
20241121,162300,2696899000,9750,9750,9750,9750,0
|
|
20241121,162200,2696899000,9750,9750,9750,9750,0
|
|
20241121,162100,2696899000,9750,9750,9750,9750,0
|
|
20241121,162000,2696899000,9750,9750,9750,9750,0
|
|
20241121,161900,2696899000,9750,9750,9750,9750,0
|
|
20241121,161800,2696899000,9750,9750,9750,9750,0
|
|
20241121,161700,2696899000,9750,9750,9750,9750,0
|
|
20241121,161600,2696899000,9750,9750,9750,9750,0
|
|
20241121,161500,2696899000,9750,9750,9750,9750,0
|
|
20241121,161400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,161300,2696899000,9750,9750,9750,9750,0
|
|
20241121,161200,2696899000,9750,9750,9750,9750,0
|
|
20241121,161100,2696899000,9750,9750,9750,9750,0
|
|
20241121,161000,2696899000,9750,9750,9750,9750,0
|
|
20241121,160900,2696899000,9750,9750,9750,9750,0
|
|
20241121,160800,2696899000,9750,9750,9750,9750,0
|
|
20241121,160700,2696899000,9750,9750,9750,9750,0
|
|
20241121,160600,2696899000,9750,9750,9750,9750,0
|
|
20241121,160500,2696899000,9750,9750,9750,9750,0
|
|
20241121,160400,2696899000,9750,9750,9750,9750,0
|
|
20241121,160300,2696899000,9750,9750,9750,9750,0
|
|
20241121,160200,2696899000,9750,9750,9750,9750,0
|
|
20241121,160100,2696899000,9750,9750,9750,9750,0
|
|
20241121,160000,2696899000,9750,9750,9750,9750,0
|
|
20241121,155900,2696899000,9750,9750,9750,9750,0
|
|
20241121,155800,2696899000,9750,9750,9750,9750,0
|
|
20241121,155700,2696899000,9750,9750,9750,9750,0
|
|
20241121,155600,2696899000,9750,9750,9750,9750,0
|
|
20241121,155500,2696899000,9750,9750,9750,9750,0
|
|
20241121,155400,2696899000,9750,9750,9750,9750,0
|
|
20241121,155300,2696899000,9750,9750,9750,9750,0
|
|
20241121,155200,2696899000,9750,9750,9750,9750,0
|
|
20241121,155100,2696899000,9750,9750,9750,9750,0
|
|
20241121,155000,2696899000,9750,9750,9750,9750,0
|
|
20241121,154900,2696899000,9750,9750,9750,9750,0
|
|
20241121,154800,2696899000,9750,9750,9750,9750,0
|
|
20241121,154700,2696899000,9750,9750,9750,9750,0
|
|
20241121,154600,2696899000,9750,9750,9750,9750,0
|
|
20241121,154500,2696899000,9750,9750,9750,9750,0
|
|
20241121,154400,2696899000,9750,9750,9750,9750,2252
|
|
20241121,154300,2696899000,9750,9750,9750,9750,0
|
|
20241121,154200,2696899000,9750,9750,9750,9750,0
|
|
20241121,154100,2696899000,9750,9750,9750,9750,0
|
|
20241121,154000,2696899000,9750,9750,9750,9750,0
|
|
20241121,153900,2696899000,9750,9750,9750,9750,0
|
|
20241121,153800,2696899000,9750,9750,9750,9750,0
|
|
20241121,153700,2696899000,9750,9750,9750,9750,0
|
|
20241121,153600,2696899000,9750,9750,9750,9750,0
|
|
20241121,153500,2696899000,9750,9750,9750,9750,0
|
|
20241121,153400,2696899000,9750,9750,9750,9750,0
|
|
20241121,153300,2696899000,9750,9750,9750,9750,0
|
|
20241121,153200,2696899000,9750,9750,9750,9750,0
|
|
20241121,153100,2696899000,9750,9750,9750,9750,0
|
|
20241121,153000,2696899000,9750,9750,9750,9750,2252
|
|
20241121,152900,2674942000,9750,9750,9750,9750,0
|
|
20241121,152800,2674942000,9750,9750,9750,9750,0
|
|
20241121,152700,2674942000,9750,9750,9750,9750,0
|
|
20241121,152600,2674942000,9750,9750,9750,9750,0
|
|
20241121,152500,2674942000,9750,9750,9750,9750,0
|
|
20241121,152400,2674942000,9750,9750,9750,9750,0
|
|
20241121,152300,2674942000,9750,9750,9750,9750,0
|
|
20241121,152200,2674942000,9750,9750,9750,9750,0
|
|
20241121,152100,2674942000,9750,9750,9750,9750,0
|
|
20241121,152000,2674942000,9750,9750,9750,9750,0
|
|
20241121,151900,2674942000,9750,9750,9750,9730,267
|
|
20241121,151800,2672338790,9720,9710,9720,9710,2276
|
|
20241121,151700,2650235660,9710,9740,9740,9690,4838
|
|
20241121,151600,2603328630,9740,9720,9750,9700,7060
|
|
20241121,151500,2534740440,9720,9740,9750,9720,3385
|
|
20241121,151400,2501781370,9740,9740,9750,9740,374
|
|
20241121,151300,2498138440,9740,9740,9750,9740,273
|
|
20241121,151200,2495478340,9750,9740,9750,9740,417
|
|
20241121,151100,2491414680,9750,9750,9750,9750,626
|
|
20241121,151000,2485311180,9760,9760,9760,9760,486
|
|
20241121,150900,2480567820,9760,9760,9770,9760,302
|
|
20241121,150800,2477620190,9770,9780,9780,9760,113
|
|
20241121,150700,2476515930,9780,9780,9780,9780,5
|
|
20241121,150600,2476467030,9760,9760,9780,9760,140
|
|
20241121,150500,2475100510,9760,9760,9780,9760,1851
|
|
20241121,150400,2457018490,9760,9770,9770,9760,447
|
|
20241121,150300,2452655750,9770,9770,9770,9770,27
|
|
20241121,150200,2452391960,9760,9770,9770,9760,820
|
|
20241121,150100,2444381050,9770,9780,9780,9770,700
|
|
20241121,150000,2437535210,9780,9780,9780,9780,60
|
|
20241121,145900,2436948410,9780,9780,9780,9780,38
|
|
20241121,145800,2436576770,9780,9780,9780,9780,44
|
|
20241121,145700,2436146450,9790,9800,9800,9790,263
|
|
20241121,145600,2433571670,9780,9800,9800,9780,574
|
|
20241121,145500,2427952840,9780,9790,9790,9780,286
|
|
20241121,145400,2425153880,9790,9790,9790,9780,577
|
|
20241121,145300,2419510220,9790,9800,9800,9790,2
|
|
20241121,145200,2419490630,9800,9800,9800,9800,607
|
|
20241121,145100,2413542030,9800,9790,9800,9790,342
|
|
20241121,145000,2410190860,9790,9780,9790,9780,235
|
|
20241121,144900,2407892440,9780,9790,9790,9780,68
|
|
20241121,144800,2407227160,9790,9790,9790,9790,205
|
|
20241121,144700,2405220210,9790,9790,9790,9790,43
|
|
20241121,144600,2404799240,9800,9800,9800,9800,900
|
|
20241121,144500,2395979240,9800,9800,9800,9800,31
|
|
20241121,144400,2395675440,9800,9810,9810,9800,50
|
|
20241121,144300,2395185380,9810,9810,9810,9810,1128
|
|
20241121,144200,2384119700,9800,9820,9820,9800,182
|
|
20241121,144100,2382333340,9820,9820,9830,9820,267
|
|
20241121,144000,2379711390,9820,9800,9820,9800,7798
|
|
20241121,143900,2303278710,9770,9770,9770,9770,83
|
|
20241121,143800,2302467800,9780,9780,9780,9780,189
|
|
20241121,143700,2300619380,9810,9830,9830,9780,84
|
|
20241121,143600,2299797450,9770,9820,9830,9770,2938
|
|
20241121,143500,2271013790,9810,9810,9810,9810,120
|
|
20241121,143400,2269836590,9810,9820,9820,9810,431
|
|
20241121,143300,2265604980,9830,9830,9830,9830,1288
|
|
20241121,143200,2252943940,9830,9840,9850,9830,426
|
|
20241121,143100,2248752000,9840,9840,9840,9840,272
|
|
20241121,143000,2246075520,9840,9840,9840,9830,145
|
|
20241121,142900,2244649160,9840,9830,9840,9820,1597
|
|
20241121,142800,2228961830,9840,9840,9840,9830,110
|
|
20241121,142700,2227880370,9850,9830,9850,9830,2708
|
|
20241121,142600,2201233110,9830,9830,9830,9830,1214
|
|
20241121,142500,2189299490,9820,9820,9820,9820,116
|
|
20241121,142400,2188160370,9820,9820,9820,9820,10
|
|
20241121,142300,2188062170,9820,9820,9820,9820,616
|
|
20241121,142200,2182013050,9830,9820,9830,9820,49
|
|
20241121,142100,2181531810,9820,9820,9820,9820,100
|
|
20241121,142000,2180549810,9830,9820,9830,9820,424
|
|
20241121,141900,2176384060,9820,9820,9820,9820,254
|
|
20241121,141800,2173889780,9810,9810,9810,9800,129
|
|
20241121,141700,2172624470,9810,9800,9810,9800,391
|
|
20241121,141600,2168789200,9820,9820,9820,9820,251
|
|
20241121,141500,2166324380,9800,9800,9810,9790,557
|
|
20241121,141400,2160866030,9820,9820,9820,9820,100
|
|
20241121,141300,2159884030,9820,9800,9820,9790,1000
|
|
20241121,141200,2150073410,9800,9800,9800,9800,2
|
|
20241121,141100,2150053810,9790,9790,9810,9790,2109
|
|
20241121,141000,2129397820,9790,9750,9790,9750,146
|
|
20241121,140900,2127970200,9750,9750,9750,9750,112
|
|
20241121,140800,2126878200,9750,9770,9770,9750,888
|
|
20241121,140700,2118217380,9780,9780,9780,9770,1217
|
|
20241121,140600,2106324680,9780,9780,9780,9780,72
|
|
20241121,140500,2105620520,9790,9790,9790,9790,221
|
|
20241121,140400,2103456930,9790,9790,9790,9790,251
|
|
20241121,140300,2100999640,9790,9790,9790,9780,450
|
|
20241121,140200,2096598230,9790,9780,9790,9780,152
|
|
20241121,140100,2095111070,9790,9800,9800,9790,899
|
|
20241121,140000,2086306700,9800,9810,9830,9800,3514
|
|
20241121,135900,2051849130,9810,9810,9810,9810,57
|
|
20241121,135800,2051289960,9810,9820,9820,9810,543
|
|
20241121,135700,2045958540,9810,9810,9810,9810,38
|
|
20241121,135600,2045585760,9810,9820,9830,9810,546
|
|
20241121,135500,2040221970,9820,9810,9820,9810,69
|
|
20241121,135400,2039544400,9810,9820,9820,9810,154
|
|
20241121,135300,2038032560,9820,9820,9820,9820,8
|
|
20241121,135200,2037954000,9820,9820,9820,9820,509
|
|
20241121,135100,2032955620,9820,9820,9820,9820,104
|
|
20241121,135000,2031934340,9830,9830,9850,9830,1627
|
|
20241121,134900,2015920700,9830,9830,9830,9820,354
|
|
20241121,134800,2012441310,9830,9820,9830,9820,70
|
|
20241121,134700,2011753860,9820,9820,9820,9820,102
|
|
20241121,134600,2010752220,9820,9840,9840,9820,1598
|
|
20241121,134500,1995041080,9840,9840,9840,9840,144
|
|
20241121,134400,1993624120,9840,9840,9840,9840,44
|
|
20241121,134300,1993191160,9840,9840,9840,9840,69
|
|
20241121,134200,1992512200,9850,9830,9850,9830,38
|
|
20241121,134100,1992138260,9830,9840,9840,9830,35
|
|
20241121,134000,1991793890,9840,9840,9840,9840,40
|
|
20241121,133900,1991400290,9840,9850,9850,9840,585
|
|
20241121,133800,1985638890,9840,9840,9840,9840,81
|
|
20241121,133700,1984841850,9840,9840,9840,9840,43
|
|
20241121,133600,1984418730,9850,9850,9850,9830,262
|
|
20241121,133500,1981839300,9860,9850,9860,9820,469
|
|
20241121,133400,1977218940,9860,9810,9860,9810,337
|
|
20241121,133300,1973902340,9810,9820,9840,9810,1894
|
|
20241121,133200,1955303750,9820,9820,9820,9810,264
|
|
20241121,133100,1952712980,9810,9800,9810,9800,88
|
|
20241121,133000,1951850130,9840,9810,9840,9810,415
|
|
20241121,132900,1947771890,9810,9810,9810,9800,133
|
|
20241121,132800,1946467480,9810,9810,9810,9810,399
|
|
20241121,132700,1942553290,9820,9810,9820,9810,77
|
|
20241121,132600,1941797910,9810,9810,9810,9810,400
|
|
20241121,132500,1937873910,9810,9840,9840,9810,49
|
|
20241121,132400,1937393070,9840,9830,9840,9810,5902
|
|
20241121,132300,1879446790,9820,9840,9840,9820,1026
|
|
20241121,132200,1869371140,9830,9840,9840,9830,585
|
|
20241121,132100,1863620580,9840,9850,9850,9840,152
|
|
20241121,132000,1862124380,9850,9870,9870,9850,940
|
|
20241121,131900,1852865240,9870,9880,9880,9850,3188
|
|
20241121,131800,1821414650,9880,9880,9880,9870,447
|
|
20241121,131700,1816998310,9880,9880,9880,9870,555
|
|
20241121,131600,1811515340,9880,9900,9900,9880,620
|
|
20241121,131500,1805389720,9900,9890,9900,9880,976
|
|
20241121,131400,1795731250,9890,9930,9930,9890,627
|
|
20241121,131300,1789526690,9910,9910,9940,9880,696
|
|
20241121,131200,1782623850,9910,9870,9910,9870,14624
|
|
20241121,131100,1638097500,9850,9840,9860,9840,6644
|
|
20241121,131000,1572608600,9840,9840,9840,9830,168
|
|
20241121,130900,1570955920,9840,9840,9850,9840,2294
|
|
20241121,130800,1548382940,9830,9830,9840,9830,645
|
|
20241121,130700,1542038940,9830,9840,9840,9830,1087
|
|
20241121,130600,1531342870,9840,9840,9840,9840,55
|
|
20241121,130500,1530801670,9840,9830,9850,9830,448
|
|
20241121,130400,1526389830,9850,9820,9850,9820,8479
|
|
20241121,130300,1442967440,9810,9820,9820,9810,122
|
|
20241121,130200,1441770140,9820,9820,9820,9820,215
|
|
20241121,130100,1439658840,9820,9820,9820,9820,66
|
|
20241121,130000,1439010720,9830,9830,9830,9820,766
|
|
20241121,125900,1431484330,9830,9800,9830,9800,8228
|
|
20241121,125800,1350744350,9790,9790,9800,9790,784
|
|
20241121,125700,1343066170,9790,9780,9790,9780,2452
|
|
20241121,125600,1319074290,9740,9760,9770,9740,1556
|
|
20241121,125500,1303879480,9720,9710,9760,9710,45
|
|
20241121,125400,1303442470,9710,9720,9720,9710,50
|
|
20241121,125300,1302956790,9710,9710,9710,9710,159
|
|
20241121,125200,1301412900,9700,9750,9770,9700,9875
|
|
20241121,125100,1205403140,9750,9760,9770,9750,47
|
|
20241121,125000,1204944840,9760,9750,9760,9740,1035
|
|
20241121,124900,1194863410,9770,9770,9770,9770,1167
|
|
20241121,124800,1183461820,9760,9770,9770,9760,180
|
|
20241121,124700,1181704310,9760,9750,9760,9740,652
|
|
20241121,124600,1175349500,9750,9750,9750,9750,139
|
|
20241121,124500,1173994250,9750,9740,9750,9740,45
|
|
20241121,124400,1173555940,9740,9740,9740,9740,200
|
|
20241121,124300,1171607940,9740,9750,9750,9740,44
|
|
20241121,124200,1171179370,9750,9750,9750,9750,210
|
|
20241121,124100,1169131870,9750,9750,9750,9740,81
|
|
20241121,124000,1168342560,9740,9740,9740,9740,38
|
|
20241121,123900,1167972440,9740,9740,9750,9740,106
|
|
20241121,123800,1166939470,9740,9740,9740,9740,88
|
|
20241121,123700,1166082350,9750,9750,9750,9740,113
|
|
20241121,123600,1164980630,9740,9740,9740,9740,73
|
|
20241121,123500,1164269610,9740,9740,9740,9740,626
|
|
20241121,123400,1158172370,9730,9730,9730,9730,551
|
|
20241121,123300,1152811140,9750,9750,9750,9740,81
|
|
20241121,123200,1152022130,9750,9750,9750,9750,106
|
|
20241121,123100,1150988630,9750,9740,9750,9740,250
|
|
20241121,123000,1148551960,9740,9740,9740,9740,224
|
|
20241121,122900,1146370200,9730,9740,9740,9730,133
|
|
20241121,122800,1145075490,9740,9730,9740,9730,71
|
|
20241121,122700,1144384600,9730,9730,9730,9730,50
|
|
20241121,122600,1143898100,9740,9730,9740,9730,163
|
|
20241121,122500,1142311910,9740,9750,9750,9740,174
|
|
20241121,122400,1140616950,9740,9730,9740,9730,599
|
|
20241121,122300,1134786110,9730,9730,9730,9730,105
|
|
20241121,122200,1133764460,9730,9750,9750,9730,57
|
|
20241121,122100,1133209770,9750,9730,9750,9730,67
|
|
20241121,122000,1132557620,9740,9740,9740,9730,135
|
|
20241121,121900,1131243830,9740,9730,9740,9730,156
|
|
20241121,121800,1129725920,9740,9730,9740,9730,99
|
|
20241121,121700,1128761960,9730,9730,9730,9730,76
|
|
20241121,121600,1128022480,9740,9730,9740,9730,70
|
|
20241121,121500,1127341220,9740,9740,9740,9730,137
|
|
20241121,121400,1126007280,9740,9740,9740,9730,158
|
|
20241121,121300,1124468790,9740,9740,9740,9740,1810
|
|
20241121,121200,1106839390,9750,9750,9750,9740,244
|
|
20241121,121100,1104460830,9750,9750,9750,9750,298
|
|
20241121,121000,1101555330,9740,9770,9770,9740,1622
|
|
20241121,120900,1085738180,9760,9760,9760,9760,44
|
|
20241121,120800,1085308740,9780,9780,9780,9780,0
|
|
20241121,120700,1085308740,9780,9760,9780,9760,48
|
|
20241121,120600,1084840160,9780,9770,9780,9750,2522
|
|
20241121,120500,1060242860,9770,9770,9770,9770,44
|
|
20241121,120400,1059812980,9770,9770,9770,9770,91
|
|
20241121,120300,1058923910,9770,9760,9770,9760,66
|
|
20241121,120200,1058279190,9760,9770,9770,9760,54
|
|
20241121,120100,1057752050,9760,9760,9760,9760,45
|
|
20241121,120000,1057312850,9760,9760,9760,9750,129
|
|
20241121,115900,1056053910,9760,9750,9760,9750,103
|
|
20241121,115800,1055049080,9750,9760,9760,9750,12
|
|
20241121,115700,1054931980,9760,9760,9760,9760,530
|
|
20241121,115600,1049759180,9760,9760,9760,9760,0
|
|
20241121,115500,1049759180,9760,9770,9770,9760,641
|
|
20241121,115400,1043500190,9770,9770,9770,9770,35
|
|
20241121,115300,1043158240,9770,9770,9770,9770,100
|
|
20241121,115200,1042181240,9770,9780,9780,9770,204
|
|
20241121,115100,1040187660,9780,9780,9780,9780,30
|
|
20241121,115000,1039894260,9770,9770,9770,9770,75
|
|
20241121,114900,1039161510,9780,9780,9780,9780,42
|
|
20241121,114800,1038750750,9780,9770,9780,9770,521
|
|
20241121,114700,1033660130,9770,9770,9780,9770,158
|
|
20241121,114600,1032115470,9770,9770,9770,9770,8
|
|
20241121,114500,1032037310,9770,9780,9780,9770,131
|
|
20241121,114400,1030757340,9770,9770,9770,9770,0
|
|
20241121,114300,1030757340,9770,9790,9790,9770,106
|
|
20241121,114200,1029721700,9790,9790,9790,9790,1
|
|
20241121,114100,1029711910,9790,9800,9800,9790,33
|
|
20241121,114000,1029388820,9790,9790,9800,9790,744
|
|
20241121,113900,1022105050,9790,9790,9790,9790,5
|
|
20241121,113800,1022056100,9800,9790,9800,9790,165
|
|
20241121,113700,1020440740,9800,9800,9800,9800,101
|
|
20241121,113600,1019450940,9790,9800,9800,9790,74
|
|
20241121,113500,1018726270,9790,9790,9800,9790,49
|
|
20241121,113400,1018246550,9790,9790,9790,9790,46
|
|
20241121,113300,1017796210,9790,9780,9790,9780,421
|
|
20241121,113200,1013675060,9780,9780,9780,9770,70
|
|
20241121,113100,1012990550,9770,9780,9780,9770,672
|
|
20241121,113000,1006419110,9780,9760,9780,9760,278
|
|
20241121,112900,1003703470,9770,9770,9770,9770,1
|
|
20241121,112800,1003693700,9770,9770,9770,9760,66
|
|
20241121,112700,1003049310,9770,9770,9770,9770,173
|
|
20241121,112600,1001359100,9770,9770,9770,9770,144
|
|
20241121,112500,999952220,9770,9770,9770,9770,194
|
|
20241121,112400,998056840,9770,9770,9770,9760,193
|
|
20241121,112300,996171660,9770,9780,9780,9770,534
|
|
20241121,112200,990954470,9780,9780,9780,9780,0
|
|
20241121,112100,990954470,9780,9780,9780,9780,6
|
|
20241121,112000,990895790,9780,9770,9780,9770,30
|
|
20241121,111900,990602640,9770,9780,9780,9770,426
|
|
20241121,111800,986438800,9790,9770,9790,9770,280
|
|
20241121,111700,983700830,9780,9780,9780,9780,2
|
|
20241121,111600,983681270,9780,9790,9790,9770,157
|
|
20241121,111500,982146230,9790,9790,9790,9790,10
|
|
20241121,111400,982048330,9770,9770,9770,9770,44
|
|
20241121,111300,981618450,9770,9760,9780,9760,243
|
|
20241121,111200,979243390,9770,9790,9790,9770,4
|
|
20241121,111100,979204290,9760,9790,9790,9760,96
|
|
20241121,111000,978266270,9770,9780,9790,9770,1030
|
|
20241121,110900,968199840,9770,9790,9790,9770,656
|
|
20241121,110800,961790490,9770,9770,9770,9770,0
|
|
20241121,110700,961790490,9770,9770,9790,9770,2818
|
|
20241121,110600,934254470,9760,9750,9760,9750,286
|
|
20241121,110500,931463540,9760,9750,9760,9750,155
|
|
20241121,110400,929952280,9750,9750,9750,9740,90
|
|
20241121,110300,929075220,9760,9760,9760,9760,1
|
|
20241121,110200,929065460,9750,9750,9750,9750,596
|
|
20241121,110100,923254460,9750,9760,9760,9740,298
|
|
20241121,110000,920350350,9750,9750,9750,9750,304
|
|
20241121,105900,917386350,9750,9750,9750,9750,236
|
|
20241121,105800,915085350,9740,9750,9750,9740,228
|
|
20241121,105700,912862420,9750,9750,9760,9750,269
|
|
20241121,105600,910239660,9740,9740,9740,9740,100
|
|
20241121,105500,909265660,9750,9750,9760,9750,96
|
|
20241121,105400,908329640,9750,9750,9750,9750,50
|
|
20241121,105300,907842140,9750,9750,9750,9750,693
|
|
20241121,105200,901085390,9750,9750,9750,9750,43
|
|
20241121,105100,900666140,9750,9770,9770,9750,258
|
|
20241121,105000,898150480,9760,9760,9760,9760,1323
|
|
20241121,104900,885238000,9760,9760,9760,9760,44
|
|
20241121,104800,884808560,9770,9770,9770,9770,1
|
|
20241121,104700,884798790,9770,9760,9770,9760,44
|
|
20241121,104600,884369340,9760,9760,9760,9760,91
|
|
20241121,104500,883481180,9760,9760,9760,9760,401
|
|
20241121,104400,879567420,9760,9760,9760,9760,43
|
|
20241121,104300,879147740,9770,9760,9770,9760,4
|
|
20241121,104200,879108690,9770,9770,9780,9770,167
|
|
20241121,104100,877477080,9760,9750,9760,9750,752
|
|
20241121,104000,870140780,9750,9770,9770,9750,352
|
|
20241121,103900,866705440,9770,9770,9770,9770,2
|
|
20241121,103800,866685900,9770,9760,9770,9750,312
|
|
20241121,103700,863643560,9760,9760,9760,9750,262
|
|
20241121,103600,861087160,9750,9760,9760,9750,1560
|
|
20241121,103500,845861710,9760,9780,9780,9760,313
|
|
20241121,103400,842803790,9770,9790,9790,9770,1226
|
|
20241121,103300,830812950,9790,9800,9800,9790,257
|
|
20241121,103200,828296770,9790,9790,9790,9790,56
|
|
20241121,103100,827748530,9790,9800,9800,9790,30
|
|
20241121,103000,827454630,9790,9780,9790,9780,350
|
|
20241121,102900,824031300,9780,9780,9780,9780,141
|
|
20241121,102800,822652320,9770,9780,9780,9770,44
|
|
20241121,102700,822222380,9780,9780,9780,9780,27
|
|
20241121,102600,821958320,9780,9760,9780,9760,26
|
|
20241121,102500,821704540,9760,9760,9760,9760,28
|
|
20241121,102400,821431260,9750,9760,9760,9750,421
|
|
20241121,102300,817322500,9760,9760,9760,9760,64
|
|
20241121,102200,816697860,9780,9780,9780,9780,15
|
|
20241121,102100,816551160,9760,9780,9780,9760,6
|
|
20241121,102000,816492500,9780,9780,9780,9780,1
|
|
20241121,101900,816482720,9780,9780,9780,9780,2
|
|
20241121,101800,816463160,9790,9790,9790,9790,30
|
|
20241121,101700,816169460,9790,9790,9790,9750,94
|
|
20241121,101600,815252800,9790,9740,9790,9740,147
|
|
20241121,101500,813820970,9740,9770,9770,9740,2957
|
|
20241121,101400,784970970,9800,9800,9800,9800,0
|
|
20241121,101300,784970970,9800,9800,9800,9800,1
|
|
20241121,101200,784961170,9800,9770,9800,9770,1492
|
|
20241121,101100,770383930,9770,9780,9780,9770,162
|
|
20241121,101000,768800390,9780,9820,9820,9780,332
|
|
20241121,100900,765552750,9780,9810,9820,9780,4207
|
|
20241121,100800,724358280,9810,9810,9810,9810,210
|
|
20241121,100700,722298180,9800,9800,9800,9790,395
|
|
20241121,100600,718430390,9800,9820,9820,9790,267
|
|
20241121,100500,715815250,9790,9790,9790,9790,345
|
|
20241121,100400,712437700,9800,9800,9800,9800,0
|
|
20241121,100300,712437700,9800,9800,9800,9800,200
|
|
20241121,100200,710477700,9810,9800,9810,9800,252
|
|
20241121,100100,708005720,9820,9820,9820,9800,618
|
|
20241121,100000,701947070,9820,9840,9850,9820,460
|
|
20241121,095900,697422360,9820,9820,9820,9820,423
|
|
20241121,095800,693268500,9820,9820,9820,9810,268
|
|
20241121,095700,690637260,9820,9810,9820,9810,369
|
|
20241121,095600,687017340,9810,9810,9810,9810,236
|
|
20241121,095500,684702180,9800,9800,9800,9800,42
|
|
20241121,095400,684290580,9790,9790,9790,9790,1
|
|
20241121,095300,684280790,9780,9780,9780,9780,24
|
|
20241121,095200,684046070,9780,9780,9780,9780,84
|
|
20241121,095100,683224550,9780,9780,9780,9780,1045
|
|
20241121,095000,673004450,9780,9790,9810,9780,3017
|
|
20241121,094900,643490310,9790,9800,9800,9780,740
|
|
20241121,094800,636242590,9800,9810,9810,9800,584
|
|
20241121,094700,630518550,9800,9810,9810,9800,149
|
|
20241121,094600,629058280,9800,9800,9800,9800,505
|
|
20241121,094500,624109280,9770,9800,9810,9770,2175
|
|
20241121,094400,602814450,9810,9820,9820,9810,1447
|
|
20241121,094300,588611950,9850,9820,9860,9820,50
|
|
20241121,094200,588119600,9820,9860,9860,9820,2553
|
|
20241121,094100,563010560,9860,9850,9860,9850,9
|
|
20241121,094000,562921840,9840,9850,9870,9840,1059
|
|
20241121,093900,552489860,9870,9860,9870,9860,204
|
|
20241121,093800,550478360,9860,9840,9860,9840,3980
|
|
20241121,093700,511286560,9840,9870,9870,9840,322
|
|
20241121,093600,508114300,9860,9860,9870,9860,167
|
|
20241121,093500,506467660,9860,9870,9870,9860,70
|
|
20241121,093400,505776810,9870,9860,9870,9840,710
|
|
20241121,093300,498780400,9870,9830,9870,9830,3163
|
|
20241121,093200,467608400,9830,9820,9830,9820,621
|
|
20241121,093100,461504970,9820,9820,9850,9820,458
|
|
20241121,093000,457003670,9820,9830,9830,9810,323
|
|
20241121,092900,453830760,9840,9830,9850,9830,309
|
|
20241121,092800,450790710,9830,9810,9830,9800,429
|
|
20241121,092700,446578640,9800,9800,9830,9800,65
|
|
20241121,092600,445940800,9840,9830,9840,9830,711
|
|
20241121,092500,438950770,9850,9850,9860,9850,1078
|
|
20241121,092400,428328940,9850,9870,9870,9850,1185
|
|
20241121,092300,416642460,9880,9830,9880,9830,5053
|
|
20241121,092200,366764170,9870,9850,9880,9830,5127
|
|
20241121,092100,316186540,9850,9810,9850,9810,3460
|
|
20241121,092000,282142480,9800,9800,9810,9770,853
|
|
20241121,091900,273779190,9800,9790,9800,9760,1308
|
|
20241121,091800,260981390,9800,9800,9810,9800,696
|
|
20241121,091700,254160580,9800,9760,9810,9740,1691
|
|
20241121,091600,237591490,9790,9760,9790,9740,2317
|
|
20241121,091500,214951010,9760,9770,9770,9740,1899
|
|
20241121,091400,196424560,9790,9820,9820,9790,1706
|
|
20241121,091300,179706580,9810,9740,9820,9740,666
|
|
20241121,091200,173182820,9780,9720,9790,9720,4675
|
|
20241121,091100,127497170,9720,9700,9750,9700,461
|
|
20241121,091000,123012480,9750,9750,9750,9700,222
|
|
20241121,090900,120852030,9750,9700,9750,9690,1019
|
|
20241121,090800,110961740,9700,9720,9740,9700,2335
|
|
20241121,090700,88280130,9720,9770,9770,9720,1205
|
|
20241121,090600,76543110,9750,9780,9780,9750,61
|
|
20241121,090500,75948210,9760,9760,9760,9750,1598
|
|
20241121,090400,60365420,9750,9710,9750,9710,659
|
|
20241121,090300,53956690,9710,9750,9750,9710,1095
|
|
20241121,090200,43291680,9750,9750,9750,9750,427
|
|
20241121,090100,39128430,9750,9790,9790,9750,2453
|
|
20241121,090000,15167720,9790,9780,9800,9780,1351
|