687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202400,720830450,47550,47550,47550,47550,837
|
|
20241119,202300,720830450,47550,47550,47550,47550,0
|
|
20241119,202200,720830450,47550,47550,47550,47550,0
|
|
20241119,202100,720830450,47550,47550,47550,47550,0
|
|
20241119,202000,720830450,47550,47550,47550,47550,0
|
|
20241119,201900,720830450,47550,47550,47550,47550,0
|
|
20241119,201800,720830450,47550,47550,47550,47550,0
|
|
20241119,201700,720830450,47550,47550,47550,47550,0
|
|
20241119,201600,720830450,47550,47550,47550,47550,0
|
|
20241119,201500,720830450,47550,47550,47550,47550,0
|
|
20241119,201400,720830450,47550,47550,47550,47550,0
|
|
20241119,201300,720830450,47550,47550,47550,47550,0
|
|
20241119,201200,720830450,47550,47550,47550,47550,0
|
|
20241119,201100,720830450,47550,47550,47550,47550,0
|
|
20241119,201000,720830450,47550,47550,47550,47550,0
|
|
20241119,200900,720830450,47550,47550,47550,47550,0
|
|
20241119,200800,720830450,47550,47550,47550,47550,0
|
|
20241119,200700,720830450,47550,47550,47550,47550,0
|
|
20241119,200600,720830450,47550,47550,47550,47550,0
|
|
20241119,200500,720830450,47550,47550,47550,47550,0
|
|
20241119,200400,720830450,47550,47550,47550,47550,0
|
|
20241119,200300,720830450,47550,47550,47550,47550,0
|
|
20241119,200200,720830450,47550,47550,47550,47550,0
|
|
20241119,200100,720830450,47550,47550,47550,47550,0
|
|
20241119,200000,720830450,47550,47550,47550,47550,0
|
|
20241119,195900,720830450,47550,47550,47550,47550,0
|
|
20241119,195800,720830450,47550,47550,47550,47550,0
|
|
20241119,195700,720830450,47550,47550,47550,47550,0
|
|
20241119,195600,720830450,47550,47550,47550,47550,0
|
|
20241119,195500,720830450,47550,47550,47550,47550,0
|
|
20241119,195400,720830450,47550,47550,47550,47550,837
|
|
20241119,195300,720830450,47550,47550,47550,47550,0
|
|
20241119,195200,720830450,47550,47550,47550,47550,0
|
|
20241119,195100,720830450,47550,47550,47550,47550,0
|
|
20241119,195000,720830450,47550,47550,47550,47550,0
|
|
20241119,194900,720830450,47550,47550,47550,47550,0
|
|
20241119,194800,720830450,47550,47550,47550,47550,0
|
|
20241119,194700,720830450,47550,47550,47550,47550,0
|
|
20241119,194600,720830450,47550,47550,47550,47550,0
|
|
20241119,194500,720830450,47550,47550,47550,47550,0
|
|
20241119,194400,720830450,47550,47550,47550,47550,0
|
|
20241119,194300,720830450,47550,47550,47550,47550,0
|
|
20241119,194200,720830450,47550,47550,47550,47550,0
|
|
20241119,194100,720830450,47550,47550,47550,47550,0
|
|
20241119,194000,720830450,47550,47550,47550,47550,0
|
|
20241119,193900,720830450,47550,47550,47550,47550,0
|
|
20241119,193800,720830450,47550,47550,47550,47550,0
|
|
20241119,193700,720830450,47550,47550,47550,47550,0
|
|
20241119,193600,720830450,47550,47550,47550,47550,0
|
|
20241119,193500,720830450,47550,47550,47550,47550,0
|
|
20241119,193400,720830450,47550,47550,47550,47550,0
|
|
20241119,193300,720830450,47550,47550,47550,47550,0
|
|
20241119,193200,720830450,47550,47550,47550,47550,0
|
|
20241119,193100,720830450,47550,47550,47550,47550,0
|
|
20241119,193000,720830450,47550,47550,47550,47550,0
|
|
20241119,192900,720830450,47550,47550,47550,47550,0
|
|
20241119,192800,720830450,47550,47550,47550,47550,0
|
|
20241119,192700,720830450,47550,47550,47550,47550,0
|
|
20241119,192600,720830450,47550,47550,47550,47550,0
|
|
20241119,192500,720830450,47550,47550,47550,47550,0
|
|
20241119,192400,720830450,47550,47550,47550,47550,837
|
|
20241119,192300,720830450,47550,47550,47550,47550,0
|
|
20241119,192200,720830450,47550,47550,47550,47550,0
|
|
20241119,192100,720830450,47550,47550,47550,47550,0
|
|
20241119,192000,720830450,47550,47550,47550,47550,0
|
|
20241119,191900,720830450,47550,47550,47550,47550,0
|
|
20241119,191800,720830450,47550,47550,47550,47550,0
|
|
20241119,191700,720830450,47550,47550,47550,47550,0
|
|
20241119,191600,720830450,47550,47550,47550,47550,0
|
|
20241119,191500,720830450,47550,47550,47550,47550,0
|
|
20241119,191400,720830450,47550,47550,47550,47550,0
|
|
20241119,191300,720830450,47550,47550,47550,47550,0
|
|
20241119,191200,720830450,47550,47550,47550,47550,0
|
|
20241119,191100,720830450,47550,47550,47550,47550,0
|
|
20241119,191000,720830450,47550,47550,47550,47550,0
|
|
20241119,190900,720830450,47550,47550,47550,47550,0
|
|
20241119,190800,720830450,47550,47550,47550,47550,0
|
|
20241119,190700,720830450,47550,47550,47550,47550,0
|
|
20241119,190600,720830450,47550,47550,47550,47550,0
|
|
20241119,190500,720830450,47550,47550,47550,47550,0
|
|
20241119,190400,720830450,47550,47550,47550,47550,0
|
|
20241119,190300,720830450,47550,47550,47550,47550,0
|
|
20241119,190200,720830450,47550,47550,47550,47550,0
|
|
20241119,190100,720830450,47550,47550,47550,47550,0
|
|
20241119,190000,720830450,47550,47550,47550,47550,0
|
|
20241119,185900,720830450,47550,47550,47550,47550,0
|
|
20241119,185800,720830450,47550,47550,47550,47550,0
|
|
20241119,185700,720830450,47550,47550,47550,47550,0
|
|
20241119,185600,720830450,47550,47550,47550,47550,0
|
|
20241119,185500,720830450,47550,47550,47550,47550,0
|
|
20241119,185400,720830450,47550,47550,47550,47550,837
|
|
20241119,185300,720830450,47550,47550,47550,47550,0
|
|
20241119,185200,720830450,47550,47550,47550,47550,0
|
|
20241119,185100,720830450,47550,47550,47550,47550,0
|
|
20241119,185000,720830450,47550,47550,47550,47550,0
|
|
20241119,184900,720830450,47550,47550,47550,47550,0
|
|
20241119,184800,720830450,47550,47550,47550,47550,0
|
|
20241119,184700,720830450,47550,47550,47550,47550,0
|
|
20241119,184600,720830450,47550,47550,47550,47550,0
|
|
20241119,184500,720830450,47550,47550,47550,47550,0
|
|
20241119,184400,720830450,47550,47550,47550,47550,0
|
|
20241119,184300,720830450,47550,47550,47550,47550,0
|
|
20241119,184200,720830450,47550,47550,47550,47550,0
|
|
20241119,184100,720830450,47550,47550,47550,47550,0
|
|
20241119,184000,720830450,47550,47550,47550,47550,0
|
|
20241119,183900,720830450,47550,47550,47550,47550,0
|
|
20241119,183800,720830450,47550,47550,47550,47550,0
|
|
20241119,183700,720830450,47550,47550,47550,47550,0
|
|
20241119,183600,720830450,47550,47550,47550,47550,0
|
|
20241119,183500,720830450,47550,47550,47550,47550,0
|
|
20241119,183400,720830450,47550,47550,47550,47550,0
|
|
20241119,183300,720830450,47550,47550,47550,47550,0
|
|
20241119,183200,720830450,47550,47550,47550,47550,0
|
|
20241119,183100,720830450,47550,47550,47550,47550,0
|
|
20241119,183000,720830450,47550,47550,47550,47550,0
|
|
20241119,182900,720830450,47550,47550,47550,47550,0
|
|
20241119,182800,720830450,47550,47550,47550,47550,0
|
|
20241119,182700,720830450,47550,47550,47550,47550,0
|
|
20241119,182600,720830450,47550,47550,47550,47550,0
|
|
20241119,182500,720830450,47550,47550,47550,47550,0
|
|
20241119,182400,720830450,47550,47550,47550,47550,837
|
|
20241119,182300,720830450,47550,47550,47550,47550,0
|
|
20241119,182200,720830450,47550,47550,47550,47550,0
|
|
20241119,182100,720830450,47550,47550,47550,47550,0
|
|
20241119,182000,720830450,47550,47550,47550,47550,0
|
|
20241119,181900,720830450,47550,47550,47550,47550,0
|
|
20241119,181800,720830450,47550,47550,47550,47550,0
|
|
20241119,181700,720830450,47550,47550,47550,47550,0
|
|
20241119,181600,720830450,47550,47550,47550,47550,0
|
|
20241119,181500,720830450,47550,47550,47550,47550,0
|
|
20241119,181400,720830450,47550,47550,47550,47550,0
|
|
20241119,181300,720830450,47550,47550,47550,47550,0
|
|
20241119,181200,720830450,47550,47550,47550,47550,0
|
|
20241119,181100,720830450,47550,47550,47550,47550,0
|
|
20241119,181000,720830450,47550,47550,47550,47550,0
|
|
20241119,180900,720830450,47550,47550,47550,47550,0
|
|
20241119,180800,720830450,47550,47550,47550,47550,0
|
|
20241119,180700,720830450,47550,47550,47550,47550,0
|
|
20241119,180600,720830450,47550,47550,47550,47550,0
|
|
20241119,180500,720830450,47550,47550,47550,47550,0
|
|
20241119,180400,720830450,47550,47550,47550,47550,0
|
|
20241119,180300,720830450,47550,47550,47550,47550,0
|
|
20241119,180200,720830450,47550,47550,47550,47550,0
|
|
20241119,180100,720830450,47550,47550,47550,47550,0
|
|
20241119,180000,720830450,47550,47550,47550,47550,0
|
|
20241119,175900,720830450,47550,47550,47550,47550,0
|
|
20241119,175800,720830450,47550,47550,47550,47550,0
|
|
20241119,175700,720830450,47550,47550,47550,47550,0
|
|
20241119,175600,720830450,47550,47550,47550,47550,0
|
|
20241119,175500,720830450,47550,47550,47550,47550,0
|
|
20241119,175400,720830450,47550,47550,47550,47550,837
|
|
20241119,175300,720830450,47550,47550,47550,47550,0
|
|
20241119,175200,720830450,47550,47550,47550,47550,0
|
|
20241119,175100,720830450,47550,47550,47550,47550,0
|
|
20241119,175000,720830450,47550,47550,47550,47550,0
|
|
20241119,174900,720830450,47550,47550,47550,47550,0
|
|
20241119,174800,720830450,47550,47550,47550,47550,0
|
|
20241119,174700,720830450,47550,47550,47550,47550,0
|
|
20241119,174600,720830450,47550,47550,47550,47550,0
|
|
20241119,174500,720830450,47550,47550,47550,47550,0
|
|
20241119,174400,720830450,47550,47550,47550,47550,0
|
|
20241119,174300,720830450,47550,47550,47550,47550,0
|
|
20241119,174200,720830450,47550,47550,47550,47550,0
|
|
20241119,174100,720830450,47550,47550,47550,47550,0
|
|
20241119,174000,720830450,47550,47550,47550,47550,0
|
|
20241119,173900,720830450,47550,47550,47550,47550,0
|
|
20241119,173800,720830450,47550,47550,47550,47550,0
|
|
20241119,173700,720830450,47550,47550,47550,47550,0
|
|
20241119,173600,720830450,47550,47550,47550,47550,0
|
|
20241119,173500,720830450,47550,47550,47550,47550,0
|
|
20241119,173400,720830450,47550,47550,47550,47550,0
|
|
20241119,173300,720830450,47550,47550,47550,47550,0
|
|
20241119,173200,720830450,47550,47550,47550,47550,0
|
|
20241119,173100,720830450,47550,47550,47550,47550,0
|
|
20241119,173000,720830450,47550,47550,47550,47550,0
|
|
20241119,172900,720830450,47550,47550,47550,47550,0
|
|
20241119,172800,720830450,47550,47550,47550,47550,0
|
|
20241119,172700,720830450,47550,47550,47550,47550,0
|
|
20241119,172600,720830450,47550,47550,47550,47550,0
|
|
20241119,172500,720830450,47550,47550,47550,47550,0
|
|
20241119,172400,720830450,47550,47550,47550,47550,837
|
|
20241119,172300,720830450,47550,47550,47550,47550,0
|
|
20241119,172200,720830450,47550,47550,47550,47550,0
|
|
20241119,172100,720830450,47550,47550,47550,47550,0
|
|
20241119,172000,720830450,47550,47550,47550,47550,0
|
|
20241119,171900,720830450,47550,47550,47550,47550,0
|
|
20241119,171800,720830450,47550,47550,47550,47550,0
|
|
20241119,171700,720830450,47550,47550,47550,47550,0
|
|
20241119,171600,720830450,47550,47550,47550,47550,0
|
|
20241119,171500,720830450,47550,47550,47550,47550,0
|
|
20241119,171400,720830450,47550,47550,47550,47550,0
|
|
20241119,171300,720830450,47550,47550,47550,47550,0
|
|
20241119,171200,720830450,47550,47550,47550,47550,0
|
|
20241119,171100,720830450,47550,47550,47550,47550,0
|
|
20241119,171000,720830450,47550,47550,47550,47550,0
|
|
20241119,170900,720830450,47550,47550,47550,47550,0
|
|
20241119,170800,720830450,47550,47550,47550,47550,0
|
|
20241119,170700,720830450,47550,47550,47550,47550,0
|
|
20241119,170600,720830450,47550,47550,47550,47550,0
|
|
20241119,170500,720830450,47550,47550,47550,47550,0
|
|
20241119,170400,720830450,47550,47550,47550,47550,0
|
|
20241119,170300,720830450,47550,47550,47550,47550,0
|
|
20241119,170200,720830450,47550,47550,47550,47550,0
|
|
20241119,170100,720830450,47550,47550,47550,47550,0
|
|
20241119,170000,720830450,47550,47550,47550,47550,0
|
|
20241119,165900,720830450,47550,47550,47550,47550,0
|
|
20241119,165800,720830450,47550,47550,47550,47550,0
|
|
20241119,165700,720830450,47550,47550,47550,47550,0
|
|
20241119,165600,720830450,47550,47550,47550,47550,0
|
|
20241119,165500,720830450,47550,47550,47550,47550,0
|
|
20241119,165400,720830450,47550,47550,47550,47550,837
|
|
20241119,165300,720830450,47550,47550,47550,47550,0
|
|
20241119,165200,720830450,47550,47550,47550,47550,0
|
|
20241119,165100,720830450,47550,47550,47550,47550,0
|
|
20241119,165000,720830450,47550,47550,47550,47550,0
|
|
20241119,164900,720830450,47550,47550,47550,47550,0
|
|
20241119,164800,720830450,47550,47550,47550,47550,0
|
|
20241119,164700,720830450,47550,47550,47550,47550,0
|
|
20241119,164600,720830450,47550,47550,47550,47550,0
|
|
20241119,164500,720830450,47550,47550,47550,47550,0
|
|
20241119,164400,720830450,47550,47550,47550,47550,0
|
|
20241119,164300,720830450,47550,47550,47550,47550,0
|
|
20241119,164200,720830450,47550,47550,47550,47550,0
|
|
20241119,164100,720830450,47550,47550,47550,47550,0
|
|
20241119,164000,720830450,47550,47550,47550,47550,0
|
|
20241119,163900,720830450,47550,47550,47550,47550,0
|
|
20241119,163800,720830450,47550,47550,47550,47550,0
|
|
20241119,163700,720830450,47550,47550,47550,47550,0
|
|
20241119,163600,720830450,47550,47550,47550,47550,0
|
|
20241119,163500,720830450,47550,47550,47550,47550,0
|
|
20241119,163400,720830450,47550,47550,47550,47550,0
|
|
20241119,163300,720830450,47550,47550,47550,47550,0
|
|
20241119,163200,720830450,47550,47550,47550,47550,0
|
|
20241119,163100,720830450,47550,47550,47550,47550,0
|
|
20241119,163000,720830450,47550,47550,47550,47550,0
|
|
20241119,162900,720830450,47550,47550,47550,47550,0
|
|
20241119,162800,720830450,47550,47550,47550,47550,0
|
|
20241119,162700,720830450,47550,47550,47550,47550,0
|
|
20241119,162600,720830450,47550,47550,47550,47550,0
|
|
20241119,162500,720830450,47550,47550,47550,47550,0
|
|
20241119,162400,720830450,47550,47550,47550,47550,837
|
|
20241119,162300,720830450,47550,47550,47550,47550,0
|
|
20241119,162200,720830450,47550,47550,47550,47550,0
|
|
20241119,162100,720830450,47550,47550,47550,47550,0
|
|
20241119,162000,720830450,47550,47550,47550,47550,0
|
|
20241119,161900,720830450,47550,47550,47550,47550,0
|
|
20241119,161800,720830450,47550,47550,47550,47550,0
|
|
20241119,161700,720830450,47550,47550,47550,47550,0
|
|
20241119,161600,720830450,47550,47550,47550,47550,0
|
|
20241119,161500,720830450,47550,47550,47550,47550,0
|
|
20241119,161400,720830450,47550,47550,47550,47550,0
|
|
20241119,161300,720830450,47550,47550,47550,47550,0
|
|
20241119,161200,720830450,47550,47550,47550,47550,0
|
|
20241119,161100,720830450,47550,47550,47550,47550,0
|
|
20241119,161000,720830450,47550,47550,47550,47550,0
|
|
20241119,160900,720830450,47550,47550,47550,47550,0
|
|
20241119,160800,720830450,47550,47550,47550,47550,0
|
|
20241119,160700,720830450,47550,47550,47550,47550,0
|
|
20241119,160600,720830450,47550,47550,47550,47550,0
|
|
20241119,160500,720830450,47550,47550,47550,47550,0
|
|
20241119,160400,720830450,47550,47550,47550,47550,0
|
|
20241119,160300,720830450,47550,47550,47550,47550,0
|
|
20241119,160200,720830450,47550,47550,47550,47550,0
|
|
20241119,160100,720830450,47550,47550,47550,47550,0
|
|
20241119,160000,720830450,47550,47550,47550,47550,0
|
|
20241119,155900,720830450,47550,47550,47550,47550,0
|
|
20241119,155800,720830450,47550,47550,47550,47550,0
|
|
20241119,155700,720830450,47550,47550,47550,47550,0
|
|
20241119,155600,720830450,47550,47550,47550,47550,0
|
|
20241119,155500,720830450,47550,47550,47550,47550,0
|
|
20241119,155400,720830450,47550,47550,47550,47550,837
|
|
20241119,155300,720830450,47550,47550,47550,47550,0
|
|
20241119,155200,720830450,47550,47550,47550,47550,0
|
|
20241119,155100,720830450,47550,47550,47550,47550,0
|
|
20241119,155000,720830450,47550,47550,47550,47550,0
|
|
20241119,154900,720830450,47550,47550,47550,47550,0
|
|
20241119,154800,720830450,47550,47550,47550,47550,0
|
|
20241119,154700,720830450,47550,47550,47550,47550,0
|
|
20241119,154600,720830450,47550,47550,47550,47550,0
|
|
20241119,154500,720830450,47550,47550,47550,47550,0
|
|
20241119,154400,720830450,47550,47550,47550,47550,0
|
|
20241119,154300,720830450,47550,47550,47550,47550,0
|
|
20241119,154200,720830450,47550,47550,47550,47550,0
|
|
20241119,154100,720830450,47550,47550,47550,47550,0
|
|
20241119,154000,720830450,47550,47550,47550,47550,0
|
|
20241119,153900,720830450,47550,47550,47550,47550,0
|
|
20241119,153800,720830450,47550,47550,47550,47550,0
|
|
20241119,153700,720830450,47550,47550,47550,47550,0
|
|
20241119,153600,720830450,47550,47550,47550,47550,0
|
|
20241119,153500,720830450,47550,47550,47550,47550,0
|
|
20241119,153400,720830450,47550,47550,47550,47550,0
|
|
20241119,153300,720830450,47550,47550,47550,47550,0
|
|
20241119,153200,720830450,47550,47550,47550,47550,0
|
|
20241119,153100,720830450,47550,47550,47550,47550,0
|
|
20241119,153000,720830450,47550,47550,47550,47550,837
|
|
20241119,152900,681031100,47700,47700,47700,47700,0
|
|
20241119,152800,681031100,47700,47700,47700,47700,0
|
|
20241119,152700,681031100,47700,47700,47700,47700,0
|
|
20241119,152600,681031100,47700,47700,47700,47700,0
|
|
20241119,152500,681031100,47700,47700,47700,47700,0
|
|
20241119,152400,681031100,47700,47700,47700,47700,0
|
|
20241119,152300,681031100,47700,47700,47700,47700,0
|
|
20241119,152200,681031100,47700,47700,47700,47700,0
|
|
20241119,152100,681031100,47700,47700,47700,47700,0
|
|
20241119,152000,681031100,47700,47700,47700,47700,0
|
|
20241119,151900,681031100,47700,47650,47700,47650,26
|
|
20241119,151800,679792150,47600,47600,47700,47600,23
|
|
20241119,151700,678697250,47600,47600,47600,47600,2
|
|
20241119,151600,678602050,47600,47700,47700,47600,214
|
|
20241119,151500,668412050,47650,47650,47650,47650,51
|
|
20241119,151400,665981900,47700,47650,47700,47650,215
|
|
20241119,151300,655737100,47650,47650,47650,47650,8
|
|
20241119,151200,655355900,47650,47650,47650,47650,8
|
|
20241119,151100,654974700,47650,47650,47650,47650,16
|
|
20241119,151000,654212300,47600,47600,47600,47600,66
|
|
20241119,150900,651070700,47600,47600,47600,47600,13
|
|
20241119,150800,650451900,47600,47600,47600,47600,0
|
|
20241119,150700,650451900,47600,47550,47600,47550,19
|
|
20241119,150600,649547950,47550,47600,47600,47550,44
|
|
20241119,150500,647453700,47600,47600,47600,47550,56
|
|
20241119,150400,644788450,47600,47550,47600,47550,12
|
|
20241119,150300,644217750,47550,47550,47550,47550,16
|
|
20241119,150200,643456950,47550,47600,47600,47550,4
|
|
20241119,150100,643266650,47550,47550,47550,47550,10
|
|
20241119,150000,642791150,47600,47600,47650,47600,47
|
|
20241119,145900,640553900,47650,47650,47650,47650,1
|
|
20241119,145800,640506250,47550,47550,47550,47550,129
|
|
20241119,145700,634372300,47550,47500,47550,47500,7
|
|
20241119,145600,634039550,47550,47500,47550,47500,6
|
|
20241119,145500,633754450,47500,47450,47550,47450,56
|
|
20241119,145400,631094550,47550,47550,47550,47550,8
|
|
20241119,145300,630714150,47450,47550,47550,47450,3
|
|
20241119,145200,630571700,47450,47450,47450,47450,0
|
|
20241119,145100,630571700,47450,47500,47550,47450,18
|
|
20241119,145000,629716550,47500,47500,47500,47500,10
|
|
20241119,144900,629241550,47500,47500,47500,47450,65
|
|
20241119,144800,626154100,47500,47500,47550,47450,9
|
|
20241119,144700,625726400,47500,47450,47500,47450,23
|
|
20241119,144600,624635000,47450,47550,47550,47450,22
|
|
20241119,144500,623589000,47450,47550,47550,47450,7
|
|
20241119,144400,623256350,47550,47450,47550,47450,50
|
|
20241119,144300,620879850,47550,47450,47550,47450,33
|
|
20241119,144200,619311800,47450,47400,47450,47400,74
|
|
20241119,144100,615801450,47400,47350,47400,47350,17
|
|
20241119,144000,614996200,47400,47400,47400,47350,30
|
|
20241119,143900,613574250,47350,47350,47350,47350,18
|
|
20241119,143800,612721950,47350,47350,47400,47350,18
|
|
20241119,143700,611869350,47400,47400,47400,47400,19
|
|
20241119,143600,610968750,47350,47350,47350,47350,3
|
|
20241119,143500,610826700,47350,47400,47400,47350,27
|
|
20241119,143400,609547850,47350,47350,47350,47350,1
|
|
20241119,143300,609500500,47350,47350,47350,47350,20
|
|
20241119,143200,608553500,47350,47350,47400,47300,56
|
|
20241119,143100,605901850,47350,47350,47350,47350,0
|
|
20241119,143000,605901850,47350,47350,47450,47350,35
|
|
20241119,142900,604242400,47450,47400,47450,47400,2
|
|
20241119,142800,604147550,47400,47300,47400,47300,122
|
|
20241119,142700,598375200,47350,47300,47350,47300,12
|
|
20241119,142600,597807500,47300,47300,47300,47300,1
|
|
20241119,142500,597760200,47350,47350,47350,47350,7
|
|
20241119,142400,597428750,47300,47300,47300,47300,38
|
|
20241119,142300,595631350,47350,47350,47350,47350,6
|
|
20241119,142200,595347250,47300,47300,47350,47300,9
|
|
20241119,142100,594921200,47300,47350,47350,47300,147
|
|
20241119,142000,587961250,47350,47350,47350,47350,11
|
|
20241119,141900,587440400,47400,47400,47400,47350,7
|
|
20241119,141800,587108650,47350,47350,47350,47350,2
|
|
20241119,141700,587013950,47400,47400,47400,47350,14
|
|
20241119,141600,586350900,47400,47400,47400,47400,6
|
|
20241119,141500,586066500,47350,47450,47450,47350,234
|
|
20241119,141400,574975350,47500,47400,47550,47400,31
|
|
20241119,141300,573504650,47400,47450,47450,47400,36
|
|
20241119,141200,571796600,47500,47450,47500,47450,26
|
|
20241119,141100,570561650,47450,47450,47500,47450,9
|
|
20241119,141000,570134450,47400,47400,47400,47400,6
|
|
20241119,140900,569850050,47450,47550,47550,47400,32
|
|
20241119,140800,568331550,47550,47550,47550,47550,0
|
|
20241119,140700,568331550,47550,47400,47550,47400,7
|
|
20241119,140600,567999600,47450,47500,47550,47450,31
|
|
20241119,140500,566527250,47450,47500,47500,47450,35
|
|
20241119,140400,564865300,47550,47550,47550,47550,0
|
|
20241119,140300,564865300,47550,47550,47550,47450,28
|
|
20241119,140200,563535050,47450,47450,47450,47450,16
|
|
20241119,140100,562775850,47450,47550,47600,47450,15
|
|
20241119,140000,562063750,47500,47400,47600,47400,25
|
|
20241119,135900,560876400,47450,47300,47650,47300,634
|
|
20241119,135800,530792400,47350,47300,47350,47300,171
|
|
20241119,135700,522702900,47350,47400,47400,47350,48
|
|
20241119,135600,520429600,47400,47350,47400,47350,16
|
|
20241119,135500,519671700,47400,47350,47400,47350,3
|
|
20241119,135400,519529550,47350,47350,47350,47350,3
|
|
20241119,135300,519387500,47400,47350,47400,47350,37
|
|
20241119,135200,517635000,47350,47350,47350,47350,1
|
|
20241119,135100,517587650,47350,47350,47350,47350,16
|
|
20241119,135000,516830050,47300,47350,47400,47300,225
|
|
20241119,134900,506176850,47300,47300,47300,47300,1
|
|
20241119,134800,506129550,47300,47300,47300,47300,2
|
|
20241119,134700,506034950,47300,47350,47350,47300,59
|
|
20241119,134600,503244150,47350,47300,47350,47300,15
|
|
20241119,134500,502534450,47350,47350,47350,47350,102
|
|
20241119,134400,497704750,47300,47300,47300,47300,11
|
|
20241119,134300,497184450,47350,47300,47350,47300,38
|
|
20241119,134200,495385600,47300,47350,47350,47300,13
|
|
20241119,134100,494770200,47350,47350,47350,47300,30
|
|
20241119,134000,493350200,47350,47300,47350,47300,15
|
|
20241119,133900,492640000,47350,47300,47350,47300,5
|
|
20241119,133800,492403400,47300,47400,47400,47300,33
|
|
20241119,133700,490842200,47400,47400,47400,47400,7
|
|
20241119,133600,490510400,47350,47300,47350,47300,11
|
|
20241119,133500,489990050,47300,47300,47300,47300,10
|
|
20241119,133400,489517050,47350,47350,47350,47350,7
|
|
20241119,133300,489185600,47350,47350,47350,47350,3
|
|
20241119,133200,489043550,47350,47350,47350,47300,77
|
|
20241119,133100,485397900,47300,47300,47300,47300,2
|
|
20241119,133000,485303300,47400,47400,47400,47300,16
|
|
20241119,132900,484545400,47350,47550,47550,47350,1176
|
|
20241119,132800,428821900,47500,47500,47500,47500,0
|
|
20241119,132700,428821900,47500,47550,47550,47500,53
|
|
20241119,132600,426303250,47550,47550,47550,47550,2
|
|
20241119,132500,426208150,47500,47500,47500,47500,1
|
|
20241119,132400,426160650,47500,47550,47550,47500,27
|
|
20241119,132300,424877800,47550,47500,47550,47500,18
|
|
20241119,132200,424022650,47550,47550,47550,47550,0
|
|
20241119,132100,424022650,47550,47550,47550,47550,6
|
|
20241119,132000,423737350,47500,47500,47500,47500,12
|
|
20241119,131900,423167350,47550,47550,47550,47550,0
|
|
20241119,131800,423167350,47550,47550,47550,47550,3
|
|
20241119,131700,423024700,47550,47550,47550,47550,15
|
|
20241119,131600,422311450,47500,47550,47550,47500,4
|
|
20241119,131500,422121350,47500,47500,47500,47500,8
|
|
20241119,131400,421741350,47500,47550,47550,47500,6
|
|
20241119,131300,421456100,47550,47500,47550,47500,24
|
|
20241119,131200,420316000,47450,47450,47500,47450,28
|
|
20241119,131100,418986500,47500,47500,47500,47500,16
|
|
20241119,131000,418226500,47500,47450,47500,47450,3
|
|
20241119,130900,418084050,47450,47500,47500,47450,2
|
|
20241119,130800,417989100,47450,47500,47500,47450,17
|
|
20241119,130700,417182100,47500,47500,47500,47500,0
|
|
20241119,130600,417182100,47500,47500,47500,47500,1
|
|
20241119,130500,417134600,47500,47500,47500,47500,7
|
|
20241119,130400,416802100,47450,47450,47450,47450,10
|
|
20241119,130300,416327600,47500,47500,47500,47500,1
|
|
20241119,130200,416280100,47500,47500,47500,47500,2
|
|
20241119,130100,416185100,47500,47450,47500,47450,38
|
|
20241119,130000,414380600,47500,47500,47500,47500,2
|
|
20241119,125900,414285600,47450,47450,47450,47450,0
|
|
20241119,125800,414285600,47450,47450,47450,47450,3
|
|
20241119,125700,414143250,47450,47400,47450,47400,4
|
|
20241119,125600,413953550,47450,47400,47450,47400,36
|
|
20241119,125500,412246250,47450,47450,47450,47450,15
|
|
20241119,125400,411534500,47450,47450,47450,47450,1
|
|
20241119,125300,411487050,47400,47400,47400,47400,10
|
|
20241119,125200,411013050,47450,47450,47450,47450,8
|
|
20241119,125100,410633450,47450,47450,47450,47450,0
|
|
20241119,125000,410633450,47450,47450,47450,47450,0
|
|
20241119,124900,410633450,47450,47400,47450,47400,12
|
|
20241119,124800,410064550,47450,47450,47450,47450,4
|
|
20241119,124700,409874750,47450,47500,47500,47450,50
|
|
20241119,124600,407502150,47500,47500,47500,47500,0
|
|
20241119,124500,407502150,47500,47500,47500,47450,34
|
|
20241119,124400,405887650,47500,47500,47500,47500,2
|
|
20241119,124300,405792650,47500,47500,47500,47500,19
|
|
20241119,124200,404890150,47500,47500,47500,47500,5
|
|
20241119,124100,404652650,47450,47450,47500,47450,94
|
|
20241119,124000,400192250,47450,47450,47450,47450,0
|
|
20241119,123900,400192250,47450,47450,47450,47450,28
|
|
20241119,123800,398863650,47400,47400,47400,47400,10
|
|
20241119,123700,398389650,47450,47450,47450,47450,3
|
|
20241119,123600,398247300,47450,47450,47450,47450,21
|
|
20241119,123500,397250850,47450,47450,47450,47450,4
|
|
20241119,123400,397061050,47400,47400,47400,47400,15
|
|
20241119,123300,396350050,47450,47450,47450,47450,132
|
|
20241119,123200,390086650,47450,47450,47450,47450,6
|
|
20241119,123100,389801950,47450,47450,47450,47450,2
|
|
20241119,123000,389707050,47400,47450,47450,47400,21
|
|
20241119,122900,388711100,47450,47450,47450,47450,4
|
|
20241119,122800,388521300,47450,47450,47450,47450,2
|
|
20241119,122700,388426400,47400,47400,47400,47400,0
|
|
20241119,122600,388426400,47400,47500,47500,47400,16
|
|
20241119,122500,387667400,47450,47450,47450,47450,43
|
|
20241119,122400,385627050,47500,47500,47500,47500,5
|
|
20241119,122300,385389550,47500,47500,47500,47500,7
|
|
20241119,122200,385057050,47400,47450,47450,47400,64
|
|
20241119,122100,382020400,47450,47450,47450,47450,0
|
|
20241119,122000,382020400,47450,47450,47450,47450,2
|
|
20241119,121900,381925500,47450,47350,47450,47350,20
|
|
20241119,121800,380977700,47400,47400,47400,47400,15
|
|
20241119,121700,380266700,47400,47400,47400,47400,0
|
|
20241119,121600,380266700,47400,47400,47400,47400,4
|
|
20241119,121500,380077100,47400,47350,47400,47350,12
|
|
20241119,121400,379508800,47400,47400,47400,47400,0
|
|
20241119,121300,379508800,47400,47400,47400,47400,6
|
|
20241119,121200,379224400,47400,47350,47400,47350,8
|
|
20241119,121100,378845500,47350,47400,47400,47350,6
|
|
20241119,121000,378561200,47450,47400,47450,47400,6
|
|
20241119,120900,378276700,47350,47350,47350,47350,2
|
|
20241119,120800,378182000,47400,47400,47400,47400,9
|
|
20241119,120700,377755400,47350,47400,47400,47350,49
|
|
20241119,120600,375433300,47450,47450,47450,47450,5
|
|
20241119,120500,375196050,47450,47450,47450,47450,2
|
|
20241119,120400,375101150,47350,47350,47350,47350,8
|
|
20241119,120300,374722350,47350,47450,47450,47350,7
|
|
20241119,120200,374390400,47450,47450,47450,47450,2
|
|
20241119,120100,374295500,47400,47400,47400,47400,0
|
|
20241119,120000,374295500,47400,47400,47500,47400,211
|
|
20241119,115900,364293350,47450,47400,47450,47400,11
|
|
20241119,115800,363771850,47400,47400,47450,47400,37
|
|
20241119,115700,362017750,47400,47400,47450,47400,10
|
|
20241119,115600,361543450,47400,47450,47450,47400,348
|
|
20241119,115500,345030900,47450,47450,47450,47450,15
|
|
20241119,115400,344319150,47450,47500,47500,47450,6
|
|
20241119,115300,344034300,47500,47500,47500,47500,5
|
|
20241119,115200,343796800,47450,47450,47450,47450,11
|
|
20241119,115100,343274850,47500,47500,47500,47500,12
|
|
20241119,115000,342704850,47500,47450,47500,47450,41
|
|
20241119,114900,340759150,47500,47500,47500,47500,2
|
|
20241119,114800,340664150,47450,47500,47500,47450,148
|
|
20241119,114700,333634250,47500,47550,47550,47500,23
|
|
20241119,114600,332541500,47550,47550,47550,47550,18
|
|
20241119,114500,331685600,47500,47500,47500,47500,10
|
|
20241119,114400,331210600,47500,47550,47550,47500,14
|
|
20241119,114300,330545400,47550,47550,47550,47550,2
|
|
20241119,114200,330450300,47550,47500,47550,47450,71
|
|
20241119,114100,327078550,47550,47550,47550,47500,10
|
|
20241119,114000,326603150,47500,47500,47500,47500,15
|
|
20241119,113900,325890650,47550,47550,47550,47550,0
|
|
20241119,113800,325890650,47550,47450,47550,47450,9
|
|
20241119,113700,325463400,47550,47550,47550,47450,10
|
|
20241119,113600,324988100,47550,47550,47550,47450,36
|
|
20241119,113500,323277900,47550,47550,47550,47550,0
|
|
20241119,113400,323277900,47550,47550,47550,47550,5
|
|
20241119,113300,323040150,47450,47500,47500,47450,11
|
|
20241119,113200,322518100,47500,47500,47500,47500,30
|
|
20241119,113100,321093100,47550,47550,47550,47550,5
|
|
20241119,113000,320855350,47550,47550,47550,47450,4
|
|
20241119,112900,320665250,47450,47450,47450,47450,2
|
|
20241119,112800,320570350,47450,47550,47650,47450,344
|
|
20241119,112700,304223800,47600,47600,47600,47600,55
|
|
20241119,112600,301605800,47550,47550,47550,47550,150
|
|
20241119,112500,294473300,47500,47500,47550,47500,22
|
|
20241119,112400,293428200,47550,47550,47550,47550,4
|
|
20241119,112300,293238000,47550,47550,47550,47550,0
|
|
20241119,112200,293238000,47550,47500,47550,47500,32
|
|
20241119,112100,291717000,47500,47550,47550,47500,13
|
|
20241119,112000,291099250,47550,47550,47550,47550,2
|
|
20241119,111900,291004150,47500,47550,47550,47500,11
|
|
20241119,111800,290481600,47550,47550,47550,47500,36
|
|
20241119,111700,288769900,47550,47500,47550,47500,248
|
|
20241119,111600,276989550,47500,47500,47500,47500,10
|
|
20241119,111500,276514550,47500,47550,47550,47500,148
|
|
20241119,111400,269477200,47550,47500,47550,47500,13
|
|
20241119,111300,268859600,47500,47600,47600,47500,155
|
|
20241119,111200,261482750,47600,47550,47600,47550,3
|
|
20241119,111100,261340000,47500,47500,47500,47500,11
|
|
20241119,111000,260817500,47500,47500,47500,47500,96
|
|
20241119,110900,256257500,47600,47600,47600,47600,2
|
|
20241119,110800,256162300,47600,47500,47600,47500,14
|
|
20241119,110700,255496900,47550,47600,47600,47500,38
|
|
20241119,110600,253690350,47500,47500,47500,47500,2
|
|
20241119,110500,253595350,47500,47500,47600,47500,153
|
|
20241119,110400,246327350,47600,47500,47600,47500,3
|
|
20241119,110300,246184700,47500,47500,47500,47500,10
|
|
20241119,110200,245709700,47600,47550,47600,47550,436
|
|
20241119,110100,224976300,47600,47550,47600,47550,89
|
|
20241119,110000,220743250,47550,47550,47550,47550,0
|
|
20241119,105900,220743250,47550,47600,47600,47550,8
|
|
20241119,105800,220362550,47550,47550,47550,47550,8
|
|
20241119,105700,219982150,47600,47600,47600,47600,0
|
|
20241119,105600,219982150,47600,47600,47600,47600,2
|
|
20241119,105500,219886950,47600,47600,47600,47550,13
|
|
20241119,105400,219268250,47600,47600,47600,47600,31
|
|
20241119,105300,217792650,47600,47600,47600,47600,62
|
|
20241119,105200,214841450,47650,47650,47650,47650,5
|
|
20241119,105100,214603200,47600,47600,47600,47600,10
|
|
20241119,105000,214127200,47650,47650,47650,47650,18
|
|
20241119,104900,213269500,47650,47650,47650,47650,5
|
|
20241119,104800,213031250,47600,47600,47600,47600,0
|
|
20241119,104700,213031250,47600,47650,47650,47600,12
|
|
20241119,104600,212459950,47650,47650,47650,47650,4
|
|
20241119,104500,212269350,47600,47600,47600,47600,1
|
|
20241119,104400,212221750,47650,47600,47650,47600,29
|
|
20241119,104300,210840000,47650,47600,47650,47600,9
|
|
20241119,104200,210411550,47600,47650,47650,47600,6
|
|
20241119,104100,210125700,47600,47600,47600,47600,21
|
|
20241119,104000,209126100,47550,47550,47550,47550,2
|
|
20241119,103900,209031000,47550,47600,47600,47550,10
|
|
20241119,103800,208555200,47600,47600,47600,47600,3
|
|
20241119,103700,208412400,47600,47600,47600,47600,3
|
|
20241119,103600,208269600,47600,47550,47600,47550,29
|
|
20241119,103500,206889700,47600,47700,47700,47600,167
|
|
20241119,103400,198933250,47700,47700,47700,47700,0
|
|
20241119,103300,198933250,47700,47700,47700,47700,4
|
|
20241119,103200,198742450,47650,47650,47650,47650,10
|
|
20241119,103100,198265950,47700,47700,47700,47700,1
|
|
20241119,103000,198218250,47700,47700,47700,47700,24
|
|
20241119,102900,197073450,47650,47650,47650,47650,1
|
|
20241119,102800,197025800,47650,47650,47650,47650,10
|
|
20241119,102700,196549300,47700,47700,47700,47700,0
|
|
20241119,102600,196549300,47700,47700,47700,47700,4
|
|
20241119,102500,196358500,47700,47700,47700,47700,110
|
|
20241119,102400,191111500,47650,47650,47650,47650,10
|
|
20241119,102300,190635000,47700,47650,47700,47650,7
|
|
20241119,102200,190301150,47650,47650,47650,47650,16
|
|
20241119,102100,189538750,47650,47650,47650,47650,2
|
|
20241119,102000,189443450,47650,47700,47700,47650,12
|
|
20241119,101900,188871450,47700,47700,47700,47700,1
|
|
20241119,101800,188823750,47650,47650,47650,47650,0
|
|
20241119,101700,188823750,47650,47550,47650,47550,45
|
|
20241119,101600,186681100,47550,47650,47650,47550,25
|
|
20241119,101500,185490800,47650,47650,47650,47650,0
|
|
20241119,101400,185490800,47650,47600,47700,47600,66
|
|
20241119,101300,182346000,47600,47550,47600,47550,16
|
|
20241119,101200,181584900,47600,47600,47600,47600,1
|
|
20241119,101100,181537300,47550,47650,47650,47550,264
|
|
20241119,101000,168969800,47700,47600,47800,47600,186
|
|
20241119,100900,160100600,47550,47550,47550,47550,2
|
|
20241119,100800,160005500,47550,47550,47550,47550,18
|
|
20241119,100700,159149600,47600,47550,47600,47550,3
|
|
20241119,100600,159006900,47550,47550,47550,47550,0
|
|
20241119,100500,159006900,47550,47550,47550,47550,26
|
|
20241119,100400,157770600,47600,47600,47600,47600,2
|
|
20241119,100300,157675400,47600,47600,47600,47600,6
|
|
20241119,100200,157389800,47550,47550,47550,47550,2
|
|
20241119,100100,157294700,47550,47600,47600,47550,15
|
|
20241119,100000,156581100,47650,47650,47650,47650,1
|
|
20241119,095900,156533450,47600,47600,47600,47600,16
|
|
20241119,095800,155771850,47600,47600,47600,47600,30
|
|
20241119,095700,154343850,47600,47600,47600,47600,25
|
|
20241119,095600,153153850,47600,47600,47600,47600,0
|
|
20241119,095500,153153850,47600,47600,47600,47600,148
|
|
20241119,095400,146109050,47600,47600,47650,47600,26
|
|
20241119,095300,144870650,47600,47700,47700,47600,233
|
|
20241119,095200,133768100,47700,47700,47750,47700,66
|
|
20241119,095100,130617000,47650,47650,47650,47650,11
|
|
20241119,095000,130092850,47700,47600,47700,47600,65
|
|
20241119,094900,126994650,47650,47650,47650,47650,62
|
|
20241119,094800,124040350,47650,47650,47650,47650,13
|
|
20241119,094700,123420900,47650,47550,47650,47550,25
|
|
20241119,094600,122230700,47550,47550,47550,47550,9
|
|
20241119,094500,121802750,47600,47600,47600,47600,0
|
|
20241119,094400,121802750,47600,47600,47600,47600,0
|
|
20241119,094300,121802750,47600,47700,47700,47600,180
|
|
20241119,094200,113234650,47650,47600,47700,47600,71
|
|
20241119,094100,109850850,47600,47600,47600,47600,33
|
|
20241119,094000,108280050,47500,47500,47500,47500,32
|
|
20241119,093900,106760050,47450,47450,47450,47450,11
|
|
20241119,093800,106238100,47400,47500,47500,47350,347
|
|
20241119,093700,89773750,47500,47550,47550,47500,38
|
|
20241119,093600,87967800,47500,47500,47500,47500,0
|
|
20241119,093500,87967800,47500,47500,47500,47500,0
|
|
20241119,093400,87967800,47500,47500,47500,47500,22
|
|
20241119,093300,86922800,47500,47500,47500,47500,86
|
|
20241119,093200,82837800,47500,47500,47500,47500,0
|
|
20241119,093100,82837800,47500,47500,47500,47500,8
|
|
20241119,093000,82457800,47550,47550,47550,47550,0
|
|
20241119,092900,82457800,47550,47550,47550,47550,0
|
|
20241119,092800,82457800,47550,47550,47550,47550,2
|
|
20241119,092700,82362700,47550,47600,47600,47550,24
|
|
20241119,092600,81220950,47500,47500,47500,47500,8
|
|
20241119,092500,80840950,47500,47500,47500,47500,0
|
|
20241119,092400,80840950,47500,47500,47500,47500,14
|
|
20241119,092300,80175950,47500,47500,47500,47500,22
|
|
20241119,092200,79130950,47500,47500,47500,47500,116
|
|
20241119,092100,73620950,47500,47650,47650,47500,189
|
|
20241119,092000,64629450,47650,47600,47650,47600,39
|
|
20241119,091900,62771150,47550,47550,47550,47550,18
|
|
20241119,091800,61915250,47550,47550,47550,47550,5
|
|
20241119,091700,61677500,47550,47550,47550,47550,54
|
|
20241119,091600,59109800,47550,47600,47600,47550,29
|
|
20241119,091500,57730450,47550,47550,47550,47550,38
|
|
20241119,091400,55923550,47550,47550,47550,47550,0
|
|
20241119,091300,55923550,47550,47450,47550,47450,56
|
|
20241119,091200,53265500,47450,47450,47500,47450,45
|
|
20241119,091100,51130200,47450,47500,47600,47450,70
|
|
20241119,091000,47805200,47500,47600,47600,47450,78
|
|
20241119,090900,44102350,47450,47600,47600,47450,89
|
|
20241119,090800,39870850,47550,47400,47550,47400,70
|
|
20241119,090700,36546650,47400,47500,47500,47400,42
|
|
20241119,090600,34552900,47500,47500,47650,47500,122
|
|
20241119,090500,28750600,47450,47450,47450,47450,4
|
|
20241119,090400,28560800,47350,47350,47350,47300,66
|
|
20241119,090300,25436100,47400,47400,47400,47350,81
|
|
20241119,090200,21598250,47350,47300,47350,47300,26
|
|
20241119,090100,20367950,47300,47300,47300,47300,70
|
|
20241119,090000,17056950,47250,47350,47600,47250,320
|