597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,185300,4568895555,3505,3505,3505,3505,0
|
|
20241119,185200,4568895555,3505,3505,3505,3505,0
|
|
20241119,185100,4568895555,3505,3505,3505,3505,0
|
|
20241119,185000,4568895555,3505,3505,3505,3505,0
|
|
20241119,184900,4568895555,3505,3505,3505,3505,0
|
|
20241119,184800,4568895555,3505,3505,3505,3505,0
|
|
20241119,184700,4568895555,3505,3505,3505,3505,0
|
|
20241119,184600,4568895555,3505,3505,3505,3505,0
|
|
20241119,184500,4568895555,3505,3505,3505,3505,0
|
|
20241119,184400,4568895555,3505,3505,3505,3505,0
|
|
20241119,184300,4568895555,3505,3505,3505,3505,0
|
|
20241119,184200,4568895555,3505,3505,3505,3505,0
|
|
20241119,184100,4568895555,3505,3505,3505,3505,0
|
|
20241119,184000,4568895555,3505,3505,3505,3505,0
|
|
20241119,183900,4568895555,3505,3505,3505,3505,0
|
|
20241119,183800,4568895555,3505,3505,3505,3505,0
|
|
20241119,183700,4568895555,3505,3505,3505,3505,0
|
|
20241119,183600,4568895555,3505,3505,3505,3505,0
|
|
20241119,183500,4568895555,3505,3505,3505,3505,0
|
|
20241119,183400,4568895555,3505,3505,3505,3505,0
|
|
20241119,183300,4568895555,3505,3505,3505,3505,0
|
|
20241119,183200,4568895555,3505,3505,3505,3505,0
|
|
20241119,183100,4568895555,3505,3505,3505,3505,0
|
|
20241119,183000,4568895555,3505,3505,3505,3505,0
|
|
20241119,182900,4568895555,3505,3505,3505,3505,0
|
|
20241119,182800,4568895555,3505,3505,3505,3505,0
|
|
20241119,182700,4568895555,3505,3505,3505,3505,0
|
|
20241119,182600,4568895555,3505,3505,3505,3505,0
|
|
20241119,182500,4568895555,3505,3505,3505,3505,0
|
|
20241119,182400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,182300,4568895555,3505,3505,3505,3505,0
|
|
20241119,182200,4568895555,3505,3505,3505,3505,0
|
|
20241119,182100,4568895555,3505,3505,3505,3505,0
|
|
20241119,182000,4568895555,3505,3505,3505,3505,0
|
|
20241119,181900,4568895555,3505,3505,3505,3505,0
|
|
20241119,181800,4568895555,3505,3505,3505,3505,0
|
|
20241119,181700,4568895555,3505,3505,3505,3505,0
|
|
20241119,181600,4568895555,3505,3505,3505,3505,0
|
|
20241119,181500,4568895555,3505,3505,3505,3505,0
|
|
20241119,181400,4568895555,3505,3505,3505,3505,0
|
|
20241119,181300,4568895555,3505,3505,3505,3505,0
|
|
20241119,181200,4568895555,3505,3505,3505,3505,0
|
|
20241119,181100,4568895555,3505,3505,3505,3505,0
|
|
20241119,181000,4568895555,3505,3505,3505,3505,0
|
|
20241119,180900,4568895555,3505,3505,3505,3505,0
|
|
20241119,180800,4568895555,3505,3505,3505,3505,0
|
|
20241119,180700,4568895555,3505,3505,3505,3505,0
|
|
20241119,180600,4568895555,3505,3505,3505,3505,0
|
|
20241119,180500,4568895555,3505,3505,3505,3505,0
|
|
20241119,180400,4568895555,3505,3505,3505,3505,0
|
|
20241119,180300,4568895555,3505,3505,3505,3505,0
|
|
20241119,180200,4568895555,3505,3505,3505,3505,0
|
|
20241119,180100,4568895555,3505,3505,3505,3505,0
|
|
20241119,180000,4568895555,3505,3505,3505,3505,0
|
|
20241119,175900,4568895555,3505,3505,3505,3505,0
|
|
20241119,175800,4568895555,3505,3505,3505,3505,0
|
|
20241119,175700,4568895555,3505,3505,3505,3505,0
|
|
20241119,175600,4568895555,3505,3505,3505,3505,0
|
|
20241119,175500,4568895555,3505,3505,3505,3505,0
|
|
20241119,175400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,175300,4568895555,3505,3505,3505,3505,0
|
|
20241119,175200,4568895555,3505,3505,3505,3505,0
|
|
20241119,175100,4568895555,3505,3505,3505,3505,0
|
|
20241119,175000,4568895555,3505,3505,3505,3505,0
|
|
20241119,174900,4568895555,3505,3505,3505,3505,0
|
|
20241119,174800,4568895555,3505,3505,3505,3505,0
|
|
20241119,174700,4568895555,3505,3505,3505,3505,0
|
|
20241119,174600,4568895555,3505,3505,3505,3505,0
|
|
20241119,174500,4568895555,3505,3505,3505,3505,0
|
|
20241119,174400,4568895555,3505,3505,3505,3505,0
|
|
20241119,174300,4568895555,3505,3505,3505,3505,0
|
|
20241119,174200,4568895555,3505,3505,3505,3505,0
|
|
20241119,174100,4568895555,3505,3505,3505,3505,0
|
|
20241119,174000,4568895555,3505,3505,3505,3505,0
|
|
20241119,173900,4568895555,3505,3505,3505,3505,0
|
|
20241119,173800,4568895555,3505,3505,3505,3505,0
|
|
20241119,173700,4568895555,3505,3505,3505,3505,0
|
|
20241119,173600,4568895555,3505,3505,3505,3505,0
|
|
20241119,173500,4568895555,3505,3505,3505,3505,0
|
|
20241119,173400,4568895555,3505,3505,3505,3505,0
|
|
20241119,173300,4568895555,3505,3505,3505,3505,0
|
|
20241119,173200,4568895555,3505,3505,3505,3505,0
|
|
20241119,173100,4568895555,3505,3505,3505,3505,0
|
|
20241119,173000,4568895555,3505,3505,3505,3505,0
|
|
20241119,172900,4568895555,3505,3505,3505,3505,0
|
|
20241119,172800,4568895555,3505,3505,3505,3505,0
|
|
20241119,172700,4568895555,3505,3505,3505,3505,0
|
|
20241119,172600,4568895555,3505,3505,3505,3505,0
|
|
20241119,172500,4568895555,3505,3505,3505,3505,0
|
|
20241119,172400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,172300,4568895555,3505,3505,3505,3505,0
|
|
20241119,172200,4568895555,3505,3505,3505,3505,0
|
|
20241119,172100,4568895555,3505,3505,3505,3505,0
|
|
20241119,172000,4568895555,3505,3505,3505,3505,0
|
|
20241119,171900,4568895555,3505,3505,3505,3505,0
|
|
20241119,171800,4568895555,3505,3505,3505,3505,0
|
|
20241119,171700,4568895555,3505,3505,3505,3505,0
|
|
20241119,171600,4568895555,3505,3505,3505,3505,0
|
|
20241119,171500,4568895555,3505,3505,3505,3505,0
|
|
20241119,171400,4568895555,3505,3505,3505,3505,0
|
|
20241119,171300,4568895555,3505,3505,3505,3505,0
|
|
20241119,171200,4568895555,3505,3505,3505,3505,0
|
|
20241119,171100,4568895555,3505,3505,3505,3505,0
|
|
20241119,171000,4568895555,3505,3505,3505,3505,0
|
|
20241119,170900,4568895555,3505,3505,3505,3505,0
|
|
20241119,170800,4568895555,3505,3505,3505,3505,0
|
|
20241119,170700,4568895555,3505,3505,3505,3505,0
|
|
20241119,170600,4568895555,3505,3505,3505,3505,0
|
|
20241119,170500,4568895555,3505,3505,3505,3505,0
|
|
20241119,170400,4568895555,3505,3505,3505,3505,0
|
|
20241119,170300,4568895555,3505,3505,3505,3505,0
|
|
20241119,170200,4568895555,3505,3505,3505,3505,0
|
|
20241119,170100,4568895555,3505,3505,3505,3505,0
|
|
20241119,170000,4568895555,3505,3505,3505,3505,0
|
|
20241119,165900,4568895555,3505,3505,3505,3505,0
|
|
20241119,165800,4568895555,3505,3505,3505,3505,0
|
|
20241119,165700,4568895555,3505,3505,3505,3505,0
|
|
20241119,165600,4568895555,3505,3505,3505,3505,0
|
|
20241119,165500,4568895555,3505,3505,3505,3505,0
|
|
20241119,165400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,165300,4568895555,3505,3505,3505,3505,0
|
|
20241119,165200,4568895555,3505,3505,3505,3505,0
|
|
20241119,165100,4568895555,3505,3505,3505,3505,0
|
|
20241119,165000,4568895555,3505,3505,3505,3505,0
|
|
20241119,164900,4568895555,3505,3505,3505,3505,0
|
|
20241119,164800,4568895555,3505,3505,3505,3505,0
|
|
20241119,164700,4568895555,3505,3505,3505,3505,0
|
|
20241119,164600,4568895555,3505,3505,3505,3505,0
|
|
20241119,164500,4568895555,3505,3505,3505,3505,0
|
|
20241119,164400,4568895555,3505,3505,3505,3505,0
|
|
20241119,164300,4568895555,3505,3505,3505,3505,0
|
|
20241119,164200,4568895555,3505,3505,3505,3505,0
|
|
20241119,164100,4568895555,3505,3505,3505,3505,0
|
|
20241119,164000,4568895555,3505,3505,3505,3505,0
|
|
20241119,163900,4568895555,3505,3505,3505,3505,0
|
|
20241119,163800,4568895555,3505,3505,3505,3505,0
|
|
20241119,163700,4568895555,3505,3505,3505,3505,0
|
|
20241119,163600,4568895555,3505,3505,3505,3505,0
|
|
20241119,163500,4568895555,3505,3505,3505,3505,0
|
|
20241119,163400,4568895555,3505,3505,3505,3505,0
|
|
20241119,163300,4568895555,3505,3505,3505,3505,0
|
|
20241119,163200,4568895555,3505,3505,3505,3505,0
|
|
20241119,163100,4568895555,3505,3505,3505,3505,0
|
|
20241119,163000,4568895555,3505,3505,3505,3505,0
|
|
20241119,162900,4568895555,3505,3505,3505,3505,0
|
|
20241119,162800,4568895555,3505,3505,3505,3505,0
|
|
20241119,162700,4568895555,3505,3505,3505,3505,0
|
|
20241119,162600,4568895555,3505,3505,3505,3505,0
|
|
20241119,162500,4568895555,3505,3505,3505,3505,0
|
|
20241119,162400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,162300,4568895555,3505,3505,3505,3505,0
|
|
20241119,162200,4568895555,3505,3505,3505,3505,0
|
|
20241119,162100,4568895555,3505,3505,3505,3505,0
|
|
20241119,162000,4568895555,3505,3505,3505,3505,0
|
|
20241119,161900,4568895555,3505,3505,3505,3505,0
|
|
20241119,161800,4568895555,3505,3505,3505,3505,0
|
|
20241119,161700,4568895555,3505,3505,3505,3505,0
|
|
20241119,161600,4568895555,3505,3505,3505,3505,0
|
|
20241119,161500,4568895555,3505,3505,3505,3505,0
|
|
20241119,161400,4568895555,3505,3505,3505,3505,0
|
|
20241119,161300,4568895555,3505,3505,3505,3505,0
|
|
20241119,161200,4568895555,3505,3505,3505,3505,0
|
|
20241119,161100,4568895555,3505,3505,3505,3505,0
|
|
20241119,161000,4568895555,3505,3505,3505,3505,0
|
|
20241119,160900,4568895555,3505,3505,3505,3505,0
|
|
20241119,160800,4568895555,3505,3505,3505,3505,0
|
|
20241119,160700,4568895555,3505,3505,3505,3505,0
|
|
20241119,160600,4568895555,3505,3505,3505,3505,0
|
|
20241119,160500,4568895555,3505,3505,3505,3505,0
|
|
20241119,160400,4568895555,3505,3505,3505,3505,0
|
|
20241119,160300,4568895555,3505,3505,3505,3505,0
|
|
20241119,160200,4568895555,3505,3505,3505,3505,0
|
|
20241119,160100,4568895555,3505,3505,3505,3505,0
|
|
20241119,160000,4568895555,3505,3505,3505,3505,0
|
|
20241119,155900,4568895555,3505,3505,3505,3505,0
|
|
20241119,155800,4568895555,3505,3505,3505,3505,0
|
|
20241119,155700,4568895555,3505,3505,3505,3505,0
|
|
20241119,155600,4568895555,3505,3505,3505,3505,0
|
|
20241119,155500,4568895555,3505,3505,3505,3505,0
|
|
20241119,155400,4568895555,3505,3505,3505,3505,43128
|
|
20241119,155300,4568895555,3505,3505,3505,3505,0
|
|
20241119,155200,4568895555,3505,3505,3505,3505,0
|
|
20241119,155100,4568895555,3505,3505,3505,3505,0
|
|
20241119,155000,4568895555,3505,3505,3505,3505,0
|
|
20241119,154900,4568895555,3505,3505,3505,3505,0
|
|
20241119,154800,4568895555,3505,3505,3505,3505,0
|
|
20241119,154700,4568895555,3505,3505,3505,3505,0
|
|
20241119,154600,4568895555,3505,3505,3505,3505,0
|
|
20241119,154500,4568895555,3505,3505,3505,3505,0
|
|
20241119,154400,4568895555,3505,3505,3505,3505,0
|
|
20241119,154300,4568895555,3505,3505,3505,3505,0
|
|
20241119,154200,4568895555,3505,3505,3505,3505,0
|
|
20241119,154100,4568895555,3505,3505,3505,3505,0
|
|
20241119,154000,4568895555,3505,3505,3505,3505,0
|
|
20241119,153900,4568895555,3505,3505,3505,3505,0
|
|
20241119,153800,4568895555,3505,3505,3505,3505,0
|
|
20241119,153700,4568895555,3505,3505,3505,3505,0
|
|
20241119,153600,4568895555,3505,3505,3505,3505,0
|
|
20241119,153500,4568895555,3505,3505,3505,3505,0
|
|
20241119,153400,4568895555,3505,3505,3505,3505,0
|
|
20241119,153300,4568895555,3505,3505,3505,3505,0
|
|
20241119,153200,4568895555,3505,3505,3505,3505,0
|
|
20241119,153100,4568895555,3505,3505,3505,3505,0
|
|
20241119,153000,4568895555,3505,3505,3505,3505,43128
|
|
20241119,152900,4417731915,3510,3510,3510,3510,0
|
|
20241119,152800,4417731915,3510,3510,3510,3510,0
|
|
20241119,152700,4417731915,3510,3510,3510,3510,0
|
|
20241119,152600,4417731915,3510,3510,3510,3510,0
|
|
20241119,152500,4417731915,3510,3510,3510,3510,0
|
|
20241119,152400,4417731915,3510,3510,3510,3510,0
|
|
20241119,152300,4417731915,3510,3510,3510,3510,0
|
|
20241119,152200,4417731915,3510,3510,3510,3510,0
|
|
20241119,152100,4417731915,3510,3510,3510,3510,0
|
|
20241119,152000,4417731915,3510,3510,3510,3510,0
|
|
20241119,151900,4417731915,3510,3500,3510,3500,14644
|
|
20241119,151800,4366431155,3495,3495,3500,3495,1404
|
|
20241119,151700,4361521450,3500,3495,3500,3490,2708
|
|
20241119,151600,4352060560,3495,3490,3495,3490,7622
|
|
20241119,151500,4325448165,3495,3490,3495,3485,9316
|
|
20241119,151400,4292953240,3495,3490,3495,3485,4484
|
|
20241119,151300,4277295730,3495,3490,3495,3490,430
|
|
20241119,151200,4275795020,3490,3495,3495,3490,5255
|
|
20241119,151100,4257454240,3500,3490,3500,3490,1236
|
|
20241119,151000,4253134435,3495,3495,3500,3490,1044
|
|
20241119,150900,4249485655,3500,3500,3500,3490,1848
|
|
20241119,150800,4243036070,3505,3500,3505,3490,12499
|
|
20241119,150700,4199363490,3505,3500,3505,3500,1008
|
|
20241119,150600,4195835465,3500,3500,3500,3495,1777
|
|
20241119,150500,4189615995,3500,3500,3505,3495,2654
|
|
20241119,150400,4180327390,3500,3500,3500,3495,1602
|
|
20241119,150300,4174721390,3500,3500,3500,3495,2316
|
|
20241119,150200,4166625390,3505,3495,3505,3495,3727
|
|
20241119,150100,4153595755,3505,3505,3505,3490,15503
|
|
20241119,150000,4099373920,3505,3510,3510,3505,1754
|
|
20241119,145900,4093223625,3505,3505,3510,3505,3061
|
|
20241119,145800,4082494775,3500,3510,3510,3500,123
|
|
20241119,145700,4082063155,3505,3510,3510,3500,3853
|
|
20241119,145600,4068568245,3505,3510,3510,3505,825
|
|
20241119,145500,4065676100,3505,3500,3505,3500,5133
|
|
20241119,145400,4047703530,3505,3505,3505,3500,84
|
|
20241119,145300,4047409370,3505,3505,3505,3500,342
|
|
20241119,145200,4046210765,3505,3510,3510,3500,4662
|
|
20241119,145100,4029881920,3510,3510,3515,3505,2108
|
|
20241119,145000,4022483935,3515,3505,3515,3500,11403
|
|
20241119,144900,3982484970,3505,3500,3505,3500,3845
|
|
20241119,144800,3969010945,3500,3495,3500,3495,545
|
|
20241119,144700,3967104750,3500,3500,3505,3495,1685
|
|
20241119,144600,3961210985,3505,3495,3505,3495,1736
|
|
20241119,144500,3955137475,3500,3500,3505,3495,284
|
|
20241119,144400,3954143520,3505,3500,3505,3495,767
|
|
20241119,144300,3951459585,3500,3500,3505,3500,1708
|
|
20241119,144200,3945481575,3505,3500,3505,3500,3301
|
|
20241119,144100,3933928060,3505,3500,3505,3500,2463
|
|
20241119,144000,3925306545,3500,3500,3500,3495,2005
|
|
20241119,143900,3918298615,3500,3505,3505,3500,2301
|
|
20241119,143800,3910245105,3500,3500,3505,3495,286
|
|
20241119,143700,3909244105,3500,3500,3500,3500,1962
|
|
20241119,143600,3902377105,3495,3495,3500,3495,536
|
|
20241119,143500,3900501275,3500,3495,3500,3495,374
|
|
20241119,143400,3899194130,3500,3500,3500,3500,81
|
|
20241119,143300,3898910630,3500,3500,3500,3495,112
|
|
20241119,143200,3898518680,3495,3495,3500,3495,135
|
|
20241119,143100,3898046350,3500,3500,3500,3495,737
|
|
20241119,143000,3895468850,3500,3505,3505,3500,5580
|
|
20241119,142900,3875933290,3505,3505,3505,3505,2637
|
|
20241119,142800,3866690605,3505,3505,3505,3500,965
|
|
20241119,142700,3863308540,3505,3505,3505,3500,249
|
|
20241119,142600,3862435800,3505,3505,3505,3500,2646
|
|
20241119,142500,3853163980,3500,3500,3505,3495,6321
|
|
20241119,142400,3831040495,3500,3500,3500,3500,657
|
|
20241119,142300,3828740995,3500,3500,3500,3495,934
|
|
20241119,142200,3825472050,3500,3505,3505,3495,1605
|
|
20241119,142100,3819859045,3500,3500,3500,3495,2151
|
|
20241119,142000,3812332025,3500,3500,3500,3495,1880
|
|
20241119,141900,3805761390,3500,3495,3500,3495,3026
|
|
20241119,141800,3795185155,3500,3505,3505,3495,6039
|
|
20241119,141700,3774076040,3500,3500,3500,3495,3562
|
|
20241119,141600,3761611700,3500,3495,3500,3495,3410
|
|
20241119,141500,3749690770,3500,3505,3505,3495,1655
|
|
20241119,141400,3743903200,3505,3500,3505,3500,6453
|
|
20241119,141300,3721313095,3500,3500,3505,3500,1949
|
|
20241119,141200,3714491585,3500,3490,3500,3490,663
|
|
20241119,141100,3712177120,3495,3495,3495,3490,164
|
|
20241119,141000,3711604185,3490,3490,3490,3490,11
|
|
20241119,140900,3711565795,3500,3490,3500,3490,521
|
|
20241119,140800,3709747475,3500,3495,3500,3495,451
|
|
20241119,140700,3708170225,3505,3500,3505,3495,132
|
|
20241119,140600,3707708730,3505,3500,3505,3495,979
|
|
20241119,140500,3704280775,3500,3495,3500,3490,1309
|
|
20241119,140400,3699703820,3495,3495,3495,3490,1007
|
|
20241119,140300,3696184360,3495,3495,3495,3495,1
|
|
20241119,140200,3696180865,3495,3495,3495,3490,957
|
|
20241119,140100,3692839335,3495,3495,3495,3490,3
|
|
20241119,140000,3692828855,3495,3495,3495,3490,2158
|
|
20241119,135900,3685297425,3490,3490,3495,3490,872
|
|
20241119,135800,3682254135,3495,3495,3495,3495,0
|
|
20241119,135700,3682254135,3495,3500,3500,3495,2
|
|
20241119,135600,3682247140,3505,3505,3505,3490,3
|
|
20241119,135500,3682236640,3505,3500,3505,3500,202
|
|
20241119,135400,3681528740,3505,3505,3505,3485,285
|
|
20241119,135300,3680535355,3510,3505,3510,3480,21012
|
|
20241119,135200,3607269925,3505,3500,3505,3500,154
|
|
20241119,135100,3606730915,3500,3500,3500,3495,420
|
|
20241119,135000,3605260920,3500,3490,3500,3490,213
|
|
20241119,134900,3604515955,3495,3495,3500,3495,135
|
|
20241119,134800,3604044125,3500,3495,3500,3490,769
|
|
20241119,134700,3601358775,3495,3495,3495,3490,93
|
|
20241119,134600,3601033745,3500,3500,3500,3500,111
|
|
20241119,134500,3600645245,3505,3500,3505,3500,540
|
|
20241119,134400,3598755240,3505,3505,3505,3500,4338
|
|
20241119,134300,3583562675,3500,3510,3510,3500,113
|
|
20241119,134200,3583166800,3505,3500,3510,3500,110
|
|
20241119,134100,3582781290,3500,3495,3500,3495,510
|
|
20241119,134000,3580998835,3495,3490,3495,3490,15
|
|
20241119,133900,3580946475,3495,3490,3495,3485,1411
|
|
20241119,133800,3576026475,3490,3495,3495,3490,1392
|
|
20241119,133700,3571167620,3490,3490,3490,3490,1
|
|
20241119,133600,3571164130,3495,3495,3495,3495,2
|
|
20241119,133500,3571157140,3495,3495,3495,3480,5613
|
|
20241119,133400,3551595720,3495,3485,3495,3485,36
|
|
20241119,133300,3551469950,3480,3480,3480,3480,1
|
|
20241119,133200,3551466470,3495,3495,3495,3495,601
|
|
20241119,133100,3549365975,3480,3490,3490,3480,153
|
|
20241119,133000,3548833455,3500,3490,3500,3480,25639
|
|
20241119,132900,3459502575,3490,3505,3510,3490,42944
|
|
20241119,132800,3309188245,3510,3505,3510,3505,1928
|
|
20241119,132700,3302422160,3505,3505,3505,3505,1
|
|
20241119,132600,3302418655,3505,3510,3510,3505,1241
|
|
20241119,132500,3298067135,3510,3505,3510,3505,137
|
|
20241119,132400,3297586870,3505,3505,3505,3505,672
|
|
20241119,132300,3295231510,3505,3505,3510,3505,364
|
|
20241119,132200,3293955685,3505,3510,3510,3505,929
|
|
20241119,132100,3290697585,3510,3510,3510,3510,9
|
|
20241119,132000,3290665995,3510,3510,3510,3510,1062
|
|
20241119,131900,3286938375,3515,3515,3515,3510,1231
|
|
20241119,131800,3282614670,3515,3515,3515,3505,445
|
|
20241119,131700,3281051995,3510,3510,3510,3505,2270
|
|
20241119,131600,3273084300,3515,3510,3515,3510,763
|
|
20241119,131500,3270403955,3505,3510,3510,3505,200
|
|
20241119,131400,3269702340,3510,3510,3515,3510,220
|
|
20241119,131300,3268929795,3510,3510,3510,3510,755
|
|
20241119,131200,3266279745,3505,3505,3505,3505,2228
|
|
20241119,131100,3258470605,3505,3505,3505,3505,4434
|
|
20241119,131000,3242929435,3505,3505,3505,3505,2373
|
|
20241119,130900,3234612070,3505,3500,3505,3500,802
|
|
20241119,130800,3231804065,3505,3505,3505,3500,8672
|
|
20241119,130700,3201433705,3510,3505,3510,3505,1973
|
|
20241119,130600,3194516915,3505,3505,3505,3505,1388
|
|
20241119,130500,3189651975,3510,3510,3510,3510,780
|
|
20241119,130400,3186914175,3510,3510,3510,3510,1665
|
|
20241119,130300,3181070025,3510,3510,3510,3505,502
|
|
20241119,130200,3179308010,3510,3510,3510,3505,928
|
|
20241119,130100,3176050830,3505,3510,3510,3505,21
|
|
20241119,130000,3175977220,3505,3510,3510,3505,11
|
|
20241119,125900,3175938615,3510,3510,3515,3510,279
|
|
20241119,125800,3174959090,3510,3505,3510,3505,327
|
|
20241119,125700,3173812610,3510,3515,3515,3510,362
|
|
20241119,125600,3172541985,3510,3510,3515,3510,3060
|
|
20241119,125500,3161800245,3515,3505,3515,3505,2835
|
|
20241119,125400,3151842540,3505,3505,3510,3505,1330
|
|
20241119,125300,3147180885,3505,3510,3510,3505,217
|
|
20241119,125200,3146420295,3505,3505,3510,3505,699
|
|
20241119,125100,3143970290,3505,3510,3510,3505,890
|
|
20241119,125000,3140846585,3510,3510,3510,3505,262
|
|
20241119,124900,3139927170,3505,3505,3505,3505,0
|
|
20241119,124800,3139927170,3505,3505,3510,3505,389
|
|
20241119,124700,3138563665,3505,3505,3510,3505,451
|
|
20241119,124600,3136982905,3505,3505,3505,3500,726
|
|
20241119,124500,3134438305,3510,3505,3510,3505,2089
|
|
20241119,124400,3127113010,3505,3500,3505,3500,1832
|
|
20241119,124300,3120699835,3495,3495,3495,3495,600
|
|
20241119,124200,3118602835,3495,3495,3495,3495,1837
|
|
20241119,124100,3112182520,3490,3490,3490,3490,127
|
|
20241119,124000,3111739290,3495,3495,3495,3495,733
|
|
20241119,123900,3109177455,3495,3490,3495,3490,172
|
|
20241119,123800,3108577020,3490,3490,3490,3490,18
|
|
20241119,123700,3108514200,3495,3495,3495,3495,0
|
|
20241119,123600,3108514200,3495,3490,3495,3490,1281
|
|
20241119,123500,3104042105,3495,3495,3495,3490,41
|
|
20241119,123400,3103899005,3495,3500,3500,3490,19
|
|
20241119,123300,3103832640,3490,3500,3500,3490,374
|
|
20241119,123200,3102524040,3500,3495,3500,3495,500
|
|
20241119,123100,3100775450,3490,3495,3495,3490,22
|
|
20241119,123000,3100698665,3495,3495,3495,3495,0
|
|
20241119,122900,3100698665,3495,3495,3495,3495,29
|
|
20241119,122800,3100597310,3490,3495,3495,3490,361
|
|
20241119,122700,3099336920,3495,3495,3495,3490,1188
|
|
20241119,122600,3095190595,3485,3495,3495,3485,3
|
|
20241119,122500,3095180125,3480,3490,3490,3480,1460
|
|
20241119,122400,3090097765,3475,3475,3475,3475,0
|
|
20241119,122300,3090097765,3475,3480,3480,3475,326
|
|
20241119,122200,3088964380,3490,3480,3490,3480,2287
|
|
20241119,122100,3081005600,3480,3480,3480,3480,1317
|
|
20241119,122000,3076422440,3480,3485,3490,3480,3888
|
|
20241119,121900,3062873500,3490,3490,3490,3485,2066
|
|
20241119,121800,3055663310,3495,3495,3495,3495,428
|
|
20241119,121700,3054167450,3495,3500,3500,3490,2848
|
|
20241119,121600,3044215635,3500,3490,3500,3490,492
|
|
20241119,121500,3042494460,3490,3495,3495,3490,163
|
|
20241119,121400,3041924875,3495,3495,3495,3495,0
|
|
20241119,121300,3041924875,3495,3495,3495,3495,980
|
|
20241119,121200,3038499775,3485,3485,3485,3485,300
|
|
20241119,121100,3037454275,3485,3490,3490,3485,398
|
|
20241119,121000,3036066915,3490,3485,3490,3485,202
|
|
20241119,120900,3035362435,3485,3485,3485,3480,3556
|
|
20241119,120800,3022974775,3485,3480,3485,3480,177
|
|
20241119,120700,3022358790,3485,3485,3485,3480,627
|
|
20241119,120600,3020176790,3480,3480,3480,3480,91
|
|
20241119,120500,3019860110,3480,3480,3480,3480,512
|
|
20241119,120400,3018078350,3480,3485,3485,3480,832
|
|
20241119,120300,3015182490,3480,3485,3485,3480,270
|
|
20241119,120200,3014241890,3485,3480,3485,3480,1440
|
|
20241119,120100,3009228990,3480,3480,3485,3480,4643
|
|
20241119,120000,2993071345,3480,3490,3490,3480,151
|
|
20241119,115900,2992545360,3485,3490,3490,3485,1195
|
|
20241119,115800,2988379690,3490,3490,3490,3490,2000
|
|
20241119,115700,2981399690,3490,3490,3490,3480,17
|
|
20241119,115600,2981340460,3490,3475,3490,3475,706
|
|
20241119,115500,2978876535,3490,3480,3490,3480,3247
|
|
20241119,115400,2967575490,3475,3475,3475,3475,4637
|
|
20241119,115300,2951461915,3475,3480,3480,3470,6367
|
|
20241119,115200,2929339970,3475,3475,3475,3475,3340
|
|
20241119,115100,2917733470,3475,3475,3475,3475,60
|
|
20241119,115000,2917524970,3475,3475,3475,3470,1846
|
|
20241119,114900,2911112620,3475,3475,3480,3475,210
|
|
20241119,114800,2910382640,3475,3475,3475,3475,50
|
|
20241119,114700,2910208890,3475,3470,3475,3470,678
|
|
20241119,114600,2907855490,3475,3475,3475,3475,866
|
|
20241119,114500,2904846140,3475,3475,3475,3475,1667
|
|
20241119,114400,2899053315,3475,3475,3475,3475,144
|
|
20241119,114300,2898552915,3475,3475,3480,3475,520
|
|
20241119,114200,2896745910,3470,3470,3470,3470,0
|
|
20241119,114100,2896745910,3470,3480,3485,3470,2508
|
|
20241119,114000,2888032830,3475,3475,3475,3470,2724
|
|
20241119,113900,2878578095,3470,3470,3470,3470,195
|
|
20241119,113800,2877901445,3470,3480,3480,3470,2160
|
|
20241119,113700,2870398165,3475,3475,3480,3475,717
|
|
20241119,113600,2867905755,3475,3480,3480,3475,252
|
|
20241119,113500,2867030045,3480,3475,3480,3475,66
|
|
20241119,113400,2866800370,3480,3475,3480,3470,420
|
|
20241119,113300,2865341990,3470,3480,3480,3470,1631
|
|
20241119,113200,2859672840,3485,3470,3485,3470,273
|
|
20241119,113100,2858725080,3470,3480,3485,3470,10966
|
|
20241119,113000,2820602850,3475,3490,3490,3475,11298
|
|
20241119,112900,2781235925,3490,3490,3490,3490,0
|
|
20241119,112800,2781235925,3490,3505,3505,3490,4592
|
|
20241119,112700,2765201445,3500,3495,3500,3495,141
|
|
20241119,112600,2764708050,3495,3500,3500,3495,1224
|
|
20241119,112500,2760428420,3495,3500,3500,3495,458
|
|
20241119,112400,2758825875,3490,3495,3495,3490,1317
|
|
20241119,112300,2754227040,3490,3490,3495,3490,1447
|
|
20241119,112200,2749176710,3490,3495,3500,3490,832
|
|
20241119,112100,2746272105,3490,3490,3490,3490,323
|
|
20241119,112000,2745144835,3490,3490,3490,3485,2697
|
|
20241119,111900,2735736715,3490,3495,3495,3490,2763
|
|
20241119,111800,2726093835,3490,3490,3490,3490,163
|
|
20241119,111700,2725524965,3495,3500,3500,3490,1461
|
|
20241119,111600,2720419345,3495,3500,3500,3495,870
|
|
20241119,111500,2717378575,3500,3500,3500,3500,528
|
|
20241119,111400,2715530575,3505,3505,3510,3505,2172
|
|
20241119,111300,2707917690,3495,3495,3495,3495,1368
|
|
20241119,111200,2703136530,3510,3510,3510,3510,1
|
|
20241119,111100,2703133020,3495,3495,3500,3495,958
|
|
20241119,111000,2699784805,3495,3495,3495,3495,34
|
|
20241119,110900,2699665975,3500,3500,3500,3500,555
|
|
20241119,110800,2697723475,3500,3500,3500,3500,195
|
|
20241119,110700,2697040975,3500,3500,3500,3495,3192
|
|
20241119,110600,2685869000,3500,3500,3510,3500,1414
|
|
20241119,110500,2680918880,3500,3505,3505,3500,142
|
|
20241119,110400,2680421365,3510,3505,3510,3500,1059
|
|
20241119,110300,2676710415,3510,3505,3510,3505,232
|
|
20241119,110200,2675897240,3500,3505,3505,3500,1681
|
|
20241119,110100,2670009825,3505,3500,3505,3500,23
|
|
20241119,110000,2669929310,3500,3500,3500,3500,520
|
|
20241119,105900,2668109310,3500,3500,3500,3500,182
|
|
20241119,105800,2667472310,3500,3505,3505,3500,472
|
|
20241119,105700,2665819730,3500,3510,3510,3500,5088
|
|
20241119,105600,2647985890,3500,3505,3505,3500,1075
|
|
20241119,105500,2644218035,3505,3500,3505,3500,92
|
|
20241119,105400,2643896025,3500,3505,3510,3500,441
|
|
20241119,105300,2642350515,3505,3500,3505,3500,3081
|
|
20241119,105200,2631566960,3505,3505,3505,3505,794
|
|
20241119,105100,2628783990,3505,3505,3505,3505,1923
|
|
20241119,105000,2622043875,3505,3510,3510,3505,43
|
|
20241119,104900,2621893045,3510,3505,3510,3505,51
|
|
20241119,104800,2621714285,3505,3515,3515,3505,837
|
|
20241119,104700,2618776485,3515,3515,3520,3510,1022
|
|
20241119,104600,2615182440,3515,3505,3520,3500,9713
|
|
20241119,104500,2581066725,3500,3505,3510,3500,1076
|
|
20241119,104400,2577298400,3505,3505,3505,3505,110
|
|
20241119,104300,2576912850,3500,3510,3510,3500,956
|
|
20241119,104200,2573558915,3510,3500,3510,3500,1028
|
|
20241119,104100,2569950905,3510,3500,3510,3500,282
|
|
20241119,104000,2568962885,3500,3500,3510,3500,3695
|
|
20241119,103900,2556020420,3500,3500,3500,3500,24
|
|
20241119,103800,2555936420,3500,3500,3500,3490,214
|
|
20241119,103700,2555187515,3490,3505,3505,3490,1593
|
|
20241119,103600,2549615530,3505,3495,3505,3480,7234
|
|
20241119,103500,2524324840,3480,3485,3495,3480,5880
|
|
20241119,103400,2503786875,3485,3485,3485,3480,721
|
|
20241119,103300,2501275690,3480,3480,3490,3480,1720
|
|
20241119,103200,2495285840,3480,3480,3490,3480,934
|
|
20241119,103100,2492032020,3480,3485,3485,3480,1290
|
|
20241119,103000,2487541610,3480,3485,3490,3480,3213
|
|
20241119,102900,2476344025,3485,3490,3495,3485,2318
|
|
20241119,102800,2468253355,3490,3500,3500,3490,821
|
|
20241119,102700,2465385855,3500,3485,3500,3485,6423
|
|
20241119,102600,2442923255,3495,3475,3495,3470,3590
|
|
20241119,102500,2430410825,3475,3475,3490,3470,4060
|
|
20241119,102400,2416303315,3475,3480,3490,3475,2142
|
|
20241119,102300,2408835115,3485,3490,3490,3480,2808
|
|
20241119,102200,2399058090,3490,3490,3490,3480,352
|
|
20241119,102100,2397830710,3490,3485,3490,3480,6922
|
|
20241119,102000,2373706560,3485,3485,3485,3475,3622
|
|
20241119,101900,2361102130,3485,3470,3485,3465,4107
|
|
20241119,101800,2346826975,3470,3465,3475,3450,5700
|
|
20241119,101700,2327030550,3450,3460,3470,3450,7601
|
|
20241119,101600,2300754010,3460,3455,3460,3435,14855
|
|
20241119,101500,2249589710,3465,3460,3470,3440,23004
|
|
20241119,101400,2170178505,3460,3475,3475,3455,18256
|
|
20241119,101300,2107003015,3470,3465,3470,3465,4503
|
|
20241119,101200,2091390930,3470,3475,3475,3470,17891
|
|
20241119,101100,2029267360,3480,3485,3485,3480,5308
|
|
20241119,101000,2010795260,3480,3485,3485,3480,3923
|
|
20241119,100900,1997143215,3480,3485,3485,3475,9916
|
|
20241119,100800,1962636935,3485,3495,3495,3480,7512
|
|
20241119,100700,1936457855,3485,3485,3490,3485,5834
|
|
20241119,100600,1916112850,3490,3485,3490,3485,1819
|
|
20241119,100500,1909773430,3485,3490,3495,3485,4710
|
|
20241119,100400,1893340555,3490,3490,3495,3485,1890
|
|
20241119,100300,1886742875,3485,3490,3490,3485,3917
|
|
20241119,100200,1873076025,3495,3495,3495,3485,5070
|
|
20241119,100100,1855392920,3495,3495,3500,3485,8306
|
|
20241119,100000,1826361935,3480,3495,3500,3480,44206
|
|
20241119,095900,1672174560,3500,3500,3505,3495,6303
|
|
20241119,095800,1650123875,3500,3500,3505,3495,20899
|
|
20241119,095700,1576981220,3500,3510,3510,3500,7745
|
|
20241119,095600,1549837010,3510,3505,3510,3505,1826
|
|
20241119,095500,1543431570,3510,3505,3515,3505,286
|
|
20241119,095400,1542428170,3505,3510,3515,3505,1502
|
|
20241119,095300,1537157885,3510,3510,3520,3510,4151
|
|
20241119,095200,1522587815,3520,3515,3520,3515,1155
|
|
20241119,095100,1518527700,3510,3515,3515,3510,368
|
|
20241119,095000,1517235995,3505,3515,3515,3505,2454
|
|
20241119,094900,1508632375,3515,3510,3520,3505,5428
|
|
20241119,094800,1489571760,3510,3510,3520,3505,2854
|
|
20241119,094700,1479553760,3520,3515,3520,3500,7210
|
|
20241119,094600,1454282605,3520,3515,3520,3515,1388
|
|
20241119,094500,1449398345,3520,3520,3520,3520,2266
|
|
20241119,094400,1441422025,3525,3510,3525,3510,1507
|
|
20241119,094300,1436121310,3515,3510,3515,3510,306
|
|
20241119,094200,1435046890,3510,3510,3510,3505,7871
|
|
20241119,094100,1407451265,3505,3510,3510,3505,4822
|
|
20241119,094000,1390538290,3510,3520,3520,3510,5220
|
|
20241119,093900,1372211600,3520,3515,3520,3510,2481
|
|
20241119,093800,1363500880,3515,3520,3520,3510,1074
|
|
20241119,093700,1359726610,3520,3515,3520,3510,3162
|
|
20241119,093600,1348611830,3515,3520,3520,3515,2024
|
|
20241119,093500,1341497430,3520,3540,3540,3520,4726
|
|
20241119,093400,1324849195,3530,3540,3545,3530,2404
|
|
20241119,093300,1316342030,3540,3535,3540,3535,6783
|
|
20241119,093200,1292356990,3540,3545,3545,3535,995
|
|
20241119,093100,1288837640,3535,3535,3545,3535,3936
|
|
20241119,093000,1274911730,3535,3525,3540,3525,6887
|
|
20241119,092900,1250594360,3520,3520,3525,3520,3946
|
|
20241119,092800,1236703830,3525,3535,3535,3525,821
|
|
20241119,092700,1233806320,3535,3525,3535,3510,15825
|
|
20241119,092600,1178074280,3505,3510,3525,3505,8390
|
|
20241119,092500,1148613015,3510,3515,3520,3510,3333
|
|
20241119,092400,1136906930,3515,3505,3515,3500,6074
|
|
20241119,092300,1115611315,3505,3505,3505,3500,11150
|
|
20241119,092200,1076577245,3505,3505,3520,3500,8886
|
|
20241119,092100,1045429570,3505,3530,3530,3500,17912
|
|
20241119,092000,982569580,3530,3520,3530,3515,3192
|
|
20241119,091900,971338155,3515,3520,3520,3515,2471
|
|
20241119,091800,962641395,3520,3520,3530,3515,1490
|
|
20241119,091700,957389585,3530,3510,3530,3510,5275
|
|
20241119,091600,938834080,3510,3535,3540,3505,7472
|
|
20241119,091500,912484880,3540,3540,3540,3530,788
|
|
20241119,091400,909698135,3540,3515,3545,3515,5670
|
|
20241119,091300,889685290,3515,3520,3525,3510,10531
|
|
20241119,091200,852683450,3515,3515,3525,3510,10919
|
|
20241119,091100,814254310,3515,3510,3530,3500,32855
|
|
20241119,091000,699056420,3515,3515,3520,3515,14123
|
|
20241119,090900,649407445,3515,3520,3535,3515,7655
|
|
20241119,090800,622482275,3515,3535,3540,3515,16525
|
|
20241119,090700,564220565,3535,3540,3545,3530,19944
|
|
20241119,090600,493695795,3550,3575,3575,3540,13699
|
|
20241119,090500,445009920,3575,3575,3575,3565,8279
|
|
20241119,090400,415446485,3570,3545,3575,3540,8453
|
|
20241119,090300,385395585,3545,3545,3560,3545,8339
|
|
20241119,090200,355743285,3545,3535,3560,3525,24791
|
|
20241119,090100,268178950,3545,3545,3560,3535,29816
|
|
20241119,090000,162685040,3545,3530,3575,3530,40871
|