585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184200,993063600,3525,3525,3525,3525,3056
|
|
20241119,184100,993063600,3525,3525,3525,3525,0
|
|
20241119,184000,993063600,3525,3525,3525,3525,0
|
|
20241119,183900,993063600,3525,3525,3525,3525,0
|
|
20241119,183800,993063600,3525,3525,3525,3525,0
|
|
20241119,183700,993063600,3525,3525,3525,3525,0
|
|
20241119,183600,993063600,3525,3525,3525,3525,0
|
|
20241119,183500,993063600,3525,3525,3525,3525,0
|
|
20241119,183400,993063600,3525,3525,3525,3525,0
|
|
20241119,183300,993063600,3525,3525,3525,3525,0
|
|
20241119,183200,993063600,3525,3525,3525,3525,0
|
|
20241119,183100,993063600,3525,3525,3525,3525,0
|
|
20241119,183000,993063600,3525,3525,3525,3525,0
|
|
20241119,182900,993063600,3525,3525,3525,3525,0
|
|
20241119,182800,993063600,3525,3525,3525,3525,0
|
|
20241119,182700,993063600,3525,3525,3525,3525,0
|
|
20241119,182600,993063600,3525,3525,3525,3525,0
|
|
20241119,182500,993063600,3525,3525,3525,3525,0
|
|
20241119,182400,993063600,3525,3525,3525,3525,0
|
|
20241119,182300,993063600,3525,3525,3525,3525,0
|
|
20241119,182200,993063600,3525,3525,3525,3525,0
|
|
20241119,182100,993063600,3525,3525,3525,3525,0
|
|
20241119,182000,993063600,3525,3525,3525,3525,0
|
|
20241119,181900,993063600,3525,3525,3525,3525,0
|
|
20241119,181800,993063600,3525,3525,3525,3525,0
|
|
20241119,181700,993063600,3525,3525,3525,3525,0
|
|
20241119,181600,993063600,3525,3525,3525,3525,0
|
|
20241119,181500,993063600,3525,3525,3525,3525,0
|
|
20241119,181400,993063600,3525,3525,3525,3525,0
|
|
20241119,181300,993063600,3525,3525,3525,3525,0
|
|
20241119,181200,993063600,3525,3525,3525,3525,3056
|
|
20241119,181100,993063600,3525,3525,3525,3525,0
|
|
20241119,181000,993063600,3525,3525,3525,3525,0
|
|
20241119,180900,993063600,3525,3525,3525,3525,0
|
|
20241119,180800,993063600,3525,3525,3525,3525,0
|
|
20241119,180700,993063600,3525,3525,3525,3525,0
|
|
20241119,180600,993063600,3525,3525,3525,3525,0
|
|
20241119,180500,993063600,3525,3525,3525,3525,0
|
|
20241119,180400,993063600,3525,3525,3525,3525,0
|
|
20241119,180300,993063600,3525,3525,3525,3525,0
|
|
20241119,180200,993063600,3525,3525,3525,3525,0
|
|
20241119,180100,993063600,3525,3525,3525,3525,0
|
|
20241119,180000,993063600,3525,3525,3525,3525,0
|
|
20241119,175900,993063600,3525,3525,3525,3525,0
|
|
20241119,175800,993063600,3525,3525,3525,3525,0
|
|
20241119,175700,993063600,3525,3525,3525,3525,0
|
|
20241119,175600,993063600,3525,3525,3525,3525,0
|
|
20241119,175500,993063600,3525,3525,3525,3525,0
|
|
20241119,175400,993063600,3525,3525,3525,3525,0
|
|
20241119,175300,993063600,3525,3525,3525,3525,0
|
|
20241119,175200,993063600,3525,3525,3525,3525,0
|
|
20241119,175100,993063600,3525,3525,3525,3525,0
|
|
20241119,175000,993063600,3525,3525,3525,3525,0
|
|
20241119,174900,993063600,3525,3525,3525,3525,0
|
|
20241119,174800,993063600,3525,3525,3525,3525,0
|
|
20241119,174700,993063600,3525,3525,3525,3525,0
|
|
20241119,174600,993063600,3525,3525,3525,3525,0
|
|
20241119,174500,993063600,3525,3525,3525,3525,0
|
|
20241119,174400,993063600,3525,3525,3525,3525,0
|
|
20241119,174300,993063600,3525,3525,3525,3525,0
|
|
20241119,174200,993063600,3525,3525,3525,3525,3056
|
|
20241119,174100,993063600,3525,3525,3525,3525,0
|
|
20241119,174000,993063600,3525,3525,3525,3525,0
|
|
20241119,173900,993063600,3525,3525,3525,3525,0
|
|
20241119,173800,993063600,3525,3525,3525,3525,0
|
|
20241119,173700,993063600,3525,3525,3525,3525,0
|
|
20241119,173600,993063600,3525,3525,3525,3525,0
|
|
20241119,173500,993063600,3525,3525,3525,3525,0
|
|
20241119,173400,993063600,3525,3525,3525,3525,0
|
|
20241119,173300,993063600,3525,3525,3525,3525,0
|
|
20241119,173200,993063600,3525,3525,3525,3525,0
|
|
20241119,173100,993063600,3525,3525,3525,3525,0
|
|
20241119,173000,993063600,3525,3525,3525,3525,0
|
|
20241119,172900,993063600,3525,3525,3525,3525,0
|
|
20241119,172800,993063600,3525,3525,3525,3525,0
|
|
20241119,172700,993063600,3525,3525,3525,3525,0
|
|
20241119,172600,993063600,3525,3525,3525,3525,0
|
|
20241119,172500,993063600,3525,3525,3525,3525,0
|
|
20241119,172400,993063600,3525,3525,3525,3525,0
|
|
20241119,172300,993063600,3525,3525,3525,3525,0
|
|
20241119,172200,993063600,3525,3525,3525,3525,0
|
|
20241119,172100,993063600,3525,3525,3525,3525,0
|
|
20241119,172000,993063600,3525,3525,3525,3525,0
|
|
20241119,171900,993063600,3525,3525,3525,3525,0
|
|
20241119,171800,993063600,3525,3525,3525,3525,0
|
|
20241119,171700,993063600,3525,3525,3525,3525,0
|
|
20241119,171600,993063600,3525,3525,3525,3525,0
|
|
20241119,171500,993063600,3525,3525,3525,3525,0
|
|
20241119,171400,993063600,3525,3525,3525,3525,0
|
|
20241119,171300,993063600,3525,3525,3525,3525,0
|
|
20241119,171200,993063600,3525,3525,3525,3525,3056
|
|
20241119,171100,993063600,3525,3525,3525,3525,0
|
|
20241119,171000,993063600,3525,3525,3525,3525,0
|
|
20241119,170900,993063600,3525,3525,3525,3525,0
|
|
20241119,170800,993063600,3525,3525,3525,3525,0
|
|
20241119,170700,993063600,3525,3525,3525,3525,0
|
|
20241119,170600,993063600,3525,3525,3525,3525,0
|
|
20241119,170500,993063600,3525,3525,3525,3525,0
|
|
20241119,170400,993063600,3525,3525,3525,3525,0
|
|
20241119,170300,993063600,3525,3525,3525,3525,0
|
|
20241119,170200,993063600,3525,3525,3525,3525,0
|
|
20241119,170100,993063600,3525,3525,3525,3525,0
|
|
20241119,170000,993063600,3525,3525,3525,3525,0
|
|
20241119,165900,993063600,3525,3525,3525,3525,0
|
|
20241119,165800,993063600,3525,3525,3525,3525,0
|
|
20241119,165700,993063600,3525,3525,3525,3525,0
|
|
20241119,165600,993063600,3525,3525,3525,3525,0
|
|
20241119,165500,993063600,3525,3525,3525,3525,0
|
|
20241119,165400,993063600,3525,3525,3525,3525,0
|
|
20241119,165300,993063600,3525,3525,3525,3525,0
|
|
20241119,165200,993063600,3525,3525,3525,3525,0
|
|
20241119,165100,993063600,3525,3525,3525,3525,0
|
|
20241119,165000,993063600,3525,3525,3525,3525,0
|
|
20241119,164900,993063600,3525,3525,3525,3525,0
|
|
20241119,164800,993063600,3525,3525,3525,3525,0
|
|
20241119,164700,993063600,3525,3525,3525,3525,0
|
|
20241119,164600,993063600,3525,3525,3525,3525,0
|
|
20241119,164500,993063600,3525,3525,3525,3525,0
|
|
20241119,164400,993063600,3525,3525,3525,3525,0
|
|
20241119,164300,993063600,3525,3525,3525,3525,0
|
|
20241119,164200,993063600,3525,3525,3525,3525,3056
|
|
20241119,164100,993063600,3525,3525,3525,3525,0
|
|
20241119,164000,993063600,3525,3525,3525,3525,0
|
|
20241119,163900,993063600,3525,3525,3525,3525,0
|
|
20241119,163800,993063600,3525,3525,3525,3525,0
|
|
20241119,163700,993063600,3525,3525,3525,3525,0
|
|
20241119,163600,993063600,3525,3525,3525,3525,0
|
|
20241119,163500,993063600,3525,3525,3525,3525,0
|
|
20241119,163400,993063600,3525,3525,3525,3525,0
|
|
20241119,163300,993063600,3525,3525,3525,3525,0
|
|
20241119,163200,993063600,3525,3525,3525,3525,0
|
|
20241119,163100,993063600,3525,3525,3525,3525,0
|
|
20241119,163000,993063600,3525,3525,3525,3525,0
|
|
20241119,162900,993063600,3525,3525,3525,3525,0
|
|
20241119,162800,993063600,3525,3525,3525,3525,0
|
|
20241119,162700,993063600,3525,3525,3525,3525,0
|
|
20241119,162600,993063600,3525,3525,3525,3525,0
|
|
20241119,162500,993063600,3525,3525,3525,3525,0
|
|
20241119,162400,993063600,3525,3525,3525,3525,0
|
|
20241119,162300,993063600,3525,3525,3525,3525,0
|
|
20241119,162200,993063600,3525,3525,3525,3525,0
|
|
20241119,162100,993063600,3525,3525,3525,3525,0
|
|
20241119,162000,993063600,3525,3525,3525,3525,0
|
|
20241119,161900,993063600,3525,3525,3525,3525,0
|
|
20241119,161800,993063600,3525,3525,3525,3525,0
|
|
20241119,161700,993063600,3525,3525,3525,3525,0
|
|
20241119,161600,993063600,3525,3525,3525,3525,0
|
|
20241119,161500,993063600,3525,3525,3525,3525,0
|
|
20241119,161400,993063600,3525,3525,3525,3525,0
|
|
20241119,161300,993063600,3525,3525,3525,3525,0
|
|
20241119,161200,993063600,3525,3525,3525,3525,3056
|
|
20241119,161100,993063600,3525,3525,3525,3525,0
|
|
20241119,161000,993063600,3525,3525,3525,3525,0
|
|
20241119,160900,993063600,3525,3525,3525,3525,0
|
|
20241119,160800,993063600,3525,3525,3525,3525,0
|
|
20241119,160700,993063600,3525,3525,3525,3525,0
|
|
20241119,160600,993063600,3525,3525,3525,3525,0
|
|
20241119,160500,993063600,3525,3525,3525,3525,0
|
|
20241119,160400,993063600,3525,3525,3525,3525,0
|
|
20241119,160300,993063600,3525,3525,3525,3525,0
|
|
20241119,160200,993063600,3525,3525,3525,3525,0
|
|
20241119,160100,993063600,3525,3525,3525,3525,0
|
|
20241119,160000,993063600,3525,3525,3525,3525,0
|
|
20241119,155900,993063600,3525,3525,3525,3525,0
|
|
20241119,155800,993063600,3525,3525,3525,3525,0
|
|
20241119,155700,993063600,3525,3525,3525,3525,0
|
|
20241119,155600,993063600,3525,3525,3525,3525,0
|
|
20241119,155500,993063600,3525,3525,3525,3525,0
|
|
20241119,155400,993063600,3525,3525,3525,3525,0
|
|
20241119,155300,993063600,3525,3525,3525,3525,0
|
|
20241119,155200,993063600,3525,3525,3525,3525,0
|
|
20241119,155100,993063600,3525,3525,3525,3525,0
|
|
20241119,155000,993063600,3525,3525,3525,3525,0
|
|
20241119,154900,993063600,3525,3525,3525,3525,0
|
|
20241119,154800,993063600,3525,3525,3525,3525,0
|
|
20241119,154700,993063600,3525,3525,3525,3525,0
|
|
20241119,154600,993063600,3525,3525,3525,3525,0
|
|
20241119,154500,993063600,3525,3525,3525,3525,0
|
|
20241119,154400,993063600,3525,3525,3525,3525,0
|
|
20241119,154300,993063600,3525,3525,3525,3525,0
|
|
20241119,154200,993063600,3525,3525,3525,3525,3056
|
|
20241119,154100,993063600,3525,3525,3525,3525,0
|
|
20241119,154000,993063600,3525,3525,3525,3525,0
|
|
20241119,153900,993063600,3525,3525,3525,3525,0
|
|
20241119,153800,993063600,3525,3525,3525,3525,0
|
|
20241119,153700,993063600,3525,3525,3525,3525,0
|
|
20241119,153600,993063600,3525,3525,3525,3525,0
|
|
20241119,153500,993063600,3525,3525,3525,3525,0
|
|
20241119,153400,993063600,3525,3525,3525,3525,0
|
|
20241119,153300,993063600,3525,3525,3525,3525,0
|
|
20241119,153200,993063600,3525,3525,3525,3525,0
|
|
20241119,153100,993063600,3525,3525,3525,3525,0
|
|
20241119,153000,993063600,3525,3525,3525,3525,3056
|
|
20241119,152900,982291200,3540,3540,3540,3540,0
|
|
20241119,152800,982291200,3540,3540,3540,3540,0
|
|
20241119,152700,982291200,3540,3540,3540,3540,0
|
|
20241119,152600,982291200,3540,3540,3540,3540,0
|
|
20241119,152500,982291200,3540,3540,3540,3540,0
|
|
20241119,152400,982291200,3540,3540,3540,3540,0
|
|
20241119,152300,982291200,3540,3540,3540,3540,0
|
|
20241119,152200,982291200,3540,3540,3540,3540,0
|
|
20241119,152100,982291200,3540,3540,3540,3540,0
|
|
20241119,152000,982291200,3540,3540,3540,3540,0
|
|
20241119,151900,982291200,3540,3520,3540,3520,204
|
|
20241119,151800,981569080,3520,3530,3530,3520,1350
|
|
20241119,151700,976811130,3540,3530,3540,3530,4
|
|
20241119,151600,976796980,3535,3530,3535,3530,134
|
|
20241119,151500,976323540,3530,3530,3530,3530,2858
|
|
20241119,151400,966234800,3530,3530,3530,3530,100
|
|
20241119,151300,965881800,3530,3530,3530,3530,538
|
|
20241119,151200,963982660,3530,3530,3530,3525,307
|
|
20241119,151100,962899450,3530,3530,3530,3530,2
|
|
20241119,151000,962892390,3525,3525,3525,3525,0
|
|
20241119,150900,962892390,3525,3525,3535,3525,828
|
|
20241119,150800,959973630,3525,3525,3525,3525,370
|
|
20241119,150700,958669380,3540,3540,3540,3540,0
|
|
20241119,150600,958669380,3540,3540,3540,3540,0
|
|
20241119,150500,958669380,3540,3540,3540,3540,8
|
|
20241119,150400,958641060,3540,3540,3540,3540,0
|
|
20241119,150300,958641060,3540,3540,3540,3540,0
|
|
20241119,150200,958641060,3540,3540,3540,3540,1
|
|
20241119,150100,958637520,3525,3540,3540,3525,165
|
|
20241119,150000,958055835,3525,3525,3525,3525,1
|
|
20241119,145900,958052310,3540,3540,3540,3540,1
|
|
20241119,145800,958048770,3535,3530,3535,3530,152
|
|
20241119,145700,957511555,3520,3520,3520,3520,0
|
|
20241119,145600,957511555,3520,3520,3520,3520,1
|
|
20241119,145500,957508035,3520,3520,3520,3520,0
|
|
20241119,145400,957508035,3520,3530,3530,3520,4050
|
|
20241119,145300,943242695,3525,3525,3525,3525,1
|
|
20241119,145200,943239170,3530,3530,3530,3525,840
|
|
20241119,145100,940275920,3530,3530,3530,3530,226
|
|
20241119,145000,939478140,3525,3525,3525,3525,0
|
|
20241119,144900,939478140,3525,3530,3530,3525,75
|
|
20241119,144800,939213700,3530,3530,3530,3530,1
|
|
20241119,144700,939210170,3530,3530,3530,3530,0
|
|
20241119,144600,939210170,3530,3530,3530,3530,0
|
|
20241119,144500,939210170,3530,3530,3530,3530,1
|
|
20241119,144400,939206640,3530,3530,3530,3525,1024
|
|
20241119,144300,935591925,3530,3530,3530,3530,500
|
|
20241119,144200,933826925,3530,3530,3530,3530,0
|
|
20241119,144100,933826925,3530,3530,3530,3530,0
|
|
20241119,144000,933826925,3530,3530,3530,3530,25
|
|
20241119,143900,933738675,3530,3530,3530,3530,0
|
|
20241119,143800,933738675,3530,3530,3530,3530,1
|
|
20241119,143700,933735145,3535,3535,3535,3535,1
|
|
20241119,143600,933731610,3530,3530,3530,3530,766
|
|
20241119,143500,931027630,3530,3535,3535,3530,167
|
|
20241119,143400,930437925,3540,3540,3540,3540,1051
|
|
20241119,143300,926717385,3540,3535,3540,3535,510
|
|
20241119,143200,924914485,3535,3535,3535,3535,1
|
|
20241119,143100,924910950,3540,3540,3540,3540,150
|
|
20241119,143000,924379950,3540,3540,3540,3540,1
|
|
20241119,142900,924376410,3540,3540,3540,3540,603
|
|
20241119,142800,922241790,3540,3540,3540,3540,912
|
|
20241119,142700,919013310,3540,3540,3540,3540,1
|
|
20241119,142600,919009770,3545,3545,3545,3545,16
|
|
20241119,142500,918953050,3545,3540,3545,3540,2
|
|
20241119,142400,918945965,3545,3545,3545,3545,1
|
|
20241119,142300,918942420,3540,3540,3540,3540,563
|
|
20241119,142200,916949400,3545,3545,3545,3545,1429
|
|
20241119,142100,911883595,3545,3550,3550,3545,1769
|
|
20241119,142000,905612175,3550,3550,3550,3550,491
|
|
20241119,141900,903869125,3550,3550,3550,3550,0
|
|
20241119,141800,903869125,3550,3550,3550,3550,200
|
|
20241119,141700,903159125,3555,3555,3555,3555,1
|
|
20241119,141600,903155570,3555,3545,3555,3545,150
|
|
20241119,141500,902623505,3550,3550,3550,3550,201
|
|
20241119,141400,901909955,3545,3550,3550,3545,126
|
|
20241119,141300,901462785,3555,3560,3560,3555,2585
|
|
20241119,141200,892273100,3555,3555,3555,3555,19
|
|
20241119,141100,892205555,3555,3555,3555,3555,0
|
|
20241119,141000,892205555,3555,3555,3555,3555,0
|
|
20241119,140900,892205555,3555,3565,3565,3555,3
|
|
20241119,140800,892194870,3565,3565,3565,3565,756
|
|
20241119,140700,889499730,3565,3560,3565,3560,942
|
|
20241119,140600,886142485,3560,3560,3560,3560,501
|
|
20241119,140500,884358925,3560,3555,3560,3555,2053
|
|
20241119,140400,877050510,3555,3555,3555,3555,498
|
|
20241119,140300,875280120,3560,3560,3560,3560,0
|
|
20241119,140200,875280120,3560,3560,3560,3560,200
|
|
20241119,140100,874568120,3555,3560,3560,3555,84
|
|
20241119,140000,874269085,3560,3560,3560,3560,28
|
|
20241119,135900,874169405,3560,3555,3560,3555,1125
|
|
20241119,135800,870164410,3560,3560,3560,3560,194
|
|
20241119,135700,869473770,3555,3555,3555,3555,1818
|
|
20241119,135600,863010780,3550,3545,3550,3545,275
|
|
20241119,135500,862034660,3550,3550,3550,3550,28
|
|
20241119,135400,861935260,3550,3550,3550,3550,719
|
|
20241119,135300,859382810,3550,3550,3550,3550,1001
|
|
20241119,135200,855829260,3550,3550,3550,3550,1
|
|
20241119,135100,855825710,3550,3550,3555,3550,488
|
|
20241119,135000,854093300,3560,3560,3560,3560,0
|
|
20241119,134900,854093300,3560,3560,3560,3560,0
|
|
20241119,134800,854093300,3560,3560,3560,3560,0
|
|
20241119,134700,854093300,3560,3550,3560,3550,388
|
|
20241119,134600,852715890,3550,3550,3550,3550,342
|
|
20241119,134500,851501790,3550,3550,3550,3550,835
|
|
20241119,134400,848537540,3555,3555,3555,3555,0
|
|
20241119,134300,848537540,3555,3550,3555,3550,4
|
|
20241119,134200,848523325,3560,3560,3560,3560,0
|
|
20241119,134100,848523325,3560,3560,3560,3560,0
|
|
20241119,134000,848523325,3560,3560,3560,3560,0
|
|
20241119,133900,848523325,3560,3560,3560,3560,1298
|
|
20241119,133800,843902445,3560,3550,3560,3550,23
|
|
20241119,133700,843820780,3550,3550,3550,3550,2913
|
|
20241119,133600,833479630,3550,3550,3550,3550,5363
|
|
20241119,133500,814440980,3560,3550,3560,3550,7
|
|
20241119,133400,814416070,3555,3555,3555,3555,150
|
|
20241119,133300,813882820,3555,3555,3555,3555,512
|
|
20241119,133200,812062660,3555,3550,3555,3550,748
|
|
20241119,133100,809403800,3550,3550,3550,3550,0
|
|
20241119,133000,809403800,3550,3550,3550,3550,301
|
|
20241119,132900,808335250,3550,3550,3550,3550,0
|
|
20241119,132800,808335250,3550,3550,3550,3550,21
|
|
20241119,132700,808260700,3550,3550,3550,3550,1
|
|
20241119,132600,808257150,3560,3560,3560,3560,919
|
|
20241119,132500,804985510,3555,3555,3555,3555,81
|
|
20241119,132400,804697555,3555,3555,3555,3555,437
|
|
20241119,132300,803144020,3555,3555,3555,3555,501
|
|
20241119,132200,801362965,3555,3555,3555,3555,79
|
|
20241119,132100,801082120,3555,3555,3555,3555,9
|
|
20241119,132000,801050125,3555,3555,3555,3555,397
|
|
20241119,131900,799638790,3555,3555,3555,3555,1028
|
|
20241119,131800,795984250,3555,3555,3555,3555,200
|
|
20241119,131700,795273250,3560,3555,3560,3555,405
|
|
20241119,131600,793832975,3555,3555,3555,3555,114
|
|
20241119,131500,793427705,3555,3555,3555,3555,0
|
|
20241119,131400,793427705,3555,3555,3555,3555,1
|
|
20241119,131300,793424150,3560,3560,3560,3560,1
|
|
20241119,131200,793420590,3550,3550,3550,3550,1
|
|
20241119,131100,793417040,3550,3555,3555,3550,700
|
|
20241119,131000,790929335,3555,3555,3555,3555,459
|
|
20241119,130900,789297590,3555,3555,3555,3550,76
|
|
20241119,130800,789027415,3555,3555,3555,3555,1060
|
|
20241119,130700,785259115,3555,3555,3555,3555,0
|
|
20241119,130600,785259115,3555,3555,3555,3555,988
|
|
20241119,130500,781746775,3555,3555,3555,3555,1031
|
|
20241119,130400,778081570,3555,3560,3560,3555,655
|
|
20241119,130300,775751110,3555,3555,3555,3555,15
|
|
20241119,130200,775697785,3560,3560,3560,3560,181
|
|
20241119,130100,775053425,3555,3555,3555,3555,0
|
|
20241119,130000,775053425,3555,3555,3555,3555,0
|
|
20241119,125900,775053425,3555,3555,3555,3555,0
|
|
20241119,125800,775053425,3555,3565,3565,3555,2178
|
|
20241119,125700,767308720,3560,3560,3560,3560,0
|
|
20241119,125600,767308720,3560,3560,3560,3560,0
|
|
20241119,125500,767308720,3560,3560,3560,3560,57
|
|
20241119,125400,767105800,3560,3560,3560,3560,388
|
|
20241119,125300,765724520,3560,3560,3560,3560,211
|
|
20241119,125200,764973360,3560,3560,3560,3560,44
|
|
20241119,125100,764816720,3560,3555,3560,3555,207
|
|
20241119,125000,764080050,3560,3560,3560,3560,1733
|
|
20241119,124900,757910570,3560,3565,3565,3560,855
|
|
20241119,124800,754863825,3565,3570,3570,3565,1000
|
|
20241119,124700,751295930,3570,3570,3570,3570,1005
|
|
20241119,124600,747708080,3570,3570,3570,3570,17
|
|
20241119,124500,747647390,3570,3560,3570,3560,11
|
|
20241119,124400,747608170,3565,3565,3565,3565,904
|
|
20241119,124300,744385410,3555,3555,3555,3555,580
|
|
20241119,124200,742323510,3555,3555,3555,3555,76
|
|
20241119,124100,742053330,3565,3565,3565,3565,3
|
|
20241119,124000,742042635,3560,3560,3560,3560,527
|
|
20241119,123900,740166515,3565,3565,3565,3565,0
|
|
20241119,123800,740166515,3565,3565,3565,3565,0
|
|
20241119,123700,740166515,3565,3565,3565,3565,0
|
|
20241119,123600,740166515,3565,3555,3565,3555,300
|
|
20241119,123500,739099450,3555,3555,3555,3555,0
|
|
20241119,123400,739099450,3555,3555,3555,3555,392
|
|
20241119,123300,737705890,3555,3555,3555,3545,2066
|
|
20241119,123200,730372795,3555,3555,3555,3555,282
|
|
20241119,123100,729370285,3550,3550,3550,3550,37
|
|
20241119,123000,729238935,3545,3545,3545,3545,193
|
|
20241119,122900,728554750,3545,3545,3545,3545,21
|
|
20241119,122800,728480305,3535,3535,3535,3535,0
|
|
20241119,122700,728480305,3535,3535,3535,3535,0
|
|
20241119,122600,728480305,3535,3545,3545,3535,1923
|
|
20241119,122500,721673720,3545,3550,3550,3545,569
|
|
20241119,122400,719656575,3550,3540,3550,3540,1620
|
|
20241119,122300,713915950,3540,3540,3540,3540,3055
|
|
20241119,122200,703101250,3540,3545,3545,3540,705
|
|
20241119,122100,700604810,3555,3550,3560,3545,612
|
|
20241119,122000,698432730,3545,3555,3555,3545,3951
|
|
20241119,121900,684398595,3555,3560,3560,3555,4363
|
|
20241119,121800,668882375,3560,3560,3560,3560,946
|
|
20241119,121700,665514615,3560,3565,3565,3560,879
|
|
20241119,121600,662383480,3570,3565,3570,3565,126
|
|
20241119,121500,661933665,3570,3560,3570,3560,905
|
|
20241119,121400,658708845,3565,3575,3580,3565,5051
|
|
20241119,121300,640679995,3575,3580,3590,3570,5566
|
|
20241119,121200,620790010,3590,3590,3595,3585,4381
|
|
20241119,121100,605057325,3590,3585,3590,3585,379
|
|
20241119,121000,603698215,3585,3575,3585,3575,59
|
|
20241119,120900,603486775,3575,3595,3595,3570,5303
|
|
20241119,120800,584548720,3595,3600,3605,3565,5391
|
|
20241119,120700,565247225,3600,3590,3605,3590,2584
|
|
20241119,120600,555957520,3590,3615,3620,3585,6760
|
|
20241119,120500,531671455,3615,3590,3615,3575,23563
|
|
20241119,120400,446859690,3590,3580,3590,3570,3893
|
|
20241119,120300,432913245,3580,3570,3580,3560,2773
|
|
20241119,120200,422992795,3565,3560,3565,3560,182
|
|
20241119,120100,422343975,3560,3560,3560,3560,912
|
|
20241119,120000,419097255,3565,3560,3565,3555,1604
|
|
20241119,115900,413388220,3565,3565,3565,3565,100
|
|
20241119,115800,413031720,3565,3560,3565,3560,850
|
|
20241119,115700,410004650,3560,3560,3575,3555,1258
|
|
20241119,115600,405526655,3565,3560,3565,3560,505
|
|
20241119,115500,403728830,3560,3560,3560,3560,1364
|
|
20241119,115400,398872990,3565,3560,3575,3555,552
|
|
20241119,115300,396909295,3560,3580,3585,3560,2721
|
|
20241119,115200,387192010,3585,3585,3585,3565,5149
|
|
20241119,115100,368746215,3585,3585,3590,3580,1459
|
|
20241119,115000,363511360,3585,3545,3590,3540,13159
|
|
20241119,114900,316536140,3515,3545,3545,3515,777
|
|
20241119,114800,313794945,3540,3535,3540,3535,1320
|
|
20241119,114700,309125220,3520,3520,3520,3520,387
|
|
20241119,114600,307762980,3520,3520,3520,3520,200
|
|
20241119,114500,307058980,3510,3520,3520,3510,280
|
|
20241119,114400,306074615,3530,3530,3530,3530,200
|
|
20241119,114300,305368615,3550,3550,3550,3550,0
|
|
20241119,114200,305368615,3550,3550,3550,3530,90
|
|
20241119,114100,305049895,3550,3535,3550,3520,3201
|
|
20241119,114000,293758225,3540,3555,3555,3540,2
|
|
20241119,113900,293751130,3560,3560,3560,3560,728
|
|
20241119,113800,291159450,3545,3565,3565,3545,698
|
|
20241119,113700,288678985,3565,3555,3565,3555,3081
|
|
20241119,113600,277715480,3560,3565,3565,3535,2587
|
|
20241119,113500,268515750,3555,3550,3580,3545,6013
|
|
20241119,113400,247057530,3565,3540,3565,3540,3229
|
|
20241119,113300,235578125,3510,3520,3520,3510,2970
|
|
20241119,113200,225137175,3540,3540,3540,3540,1
|
|
20241119,113100,225133635,3520,3530,3530,3520,1000
|
|
20241119,113000,221609185,3550,3550,3550,3550,2225
|
|
20241119,112900,213710435,3550,3545,3550,3545,1561
|
|
20241119,112800,208175935,3545,3545,3545,3545,1411
|
|
20241119,112700,203173940,3540,3540,3540,3540,101
|
|
20241119,112600,202816400,3545,3540,3545,3540,3616
|
|
20241119,112500,189997685,3545,3545,3545,3545,15
|
|
20241119,112400,189944510,3545,3550,3550,3520,6091
|
|
20241119,112300,168326940,3550,3550,3550,3550,205
|
|
20241119,112200,167599190,3550,3540,3550,3540,797
|
|
20241119,112100,164775370,3540,3525,3545,3525,4806
|
|
20241119,112000,147765900,3530,3520,3535,3520,2281
|
|
20241119,111900,139724480,3520,3505,3520,3505,552
|
|
20241119,111800,137783820,3505,3505,3505,3505,8
|
|
20241119,111700,137755780,3510,3510,3510,3510,0
|
|
20241119,111600,137755780,3510,3510,3510,3510,1504
|
|
20241119,111500,132476740,3505,3505,3505,3505,0
|
|
20241119,111400,132476740,3505,3505,3505,3505,2367
|
|
20241119,111300,124180405,3505,3505,3505,3505,1
|
|
20241119,111200,124176900,3505,3505,3505,3505,0
|
|
20241119,111100,124176900,3505,3505,3505,3505,0
|
|
20241119,111000,124176900,3505,3505,3505,3505,0
|
|
20241119,110900,124176900,3505,3505,3505,3505,1
|
|
20241119,110800,124173395,3500,3500,3500,3500,2780
|
|
20241119,110700,114443395,3505,3505,3505,3505,12
|
|
20241119,110600,114401335,3500,3505,3505,3500,38
|
|
20241119,110500,114268185,3505,3505,3505,3505,10
|
|
20241119,110400,114233135,3505,3505,3505,3500,550
|
|
20241119,110300,112305535,3505,3505,3505,3505,400
|
|
20241119,110200,110903535,3510,3510,3510,3510,0
|
|
20241119,110100,110903535,3510,3510,3510,3510,1
|
|
20241119,110000,110900025,3505,3505,3505,3505,25
|
|
20241119,105900,110812400,3510,3510,3510,3510,0
|
|
20241119,105800,110812400,3510,3510,3510,3510,28
|
|
20241119,105700,110714120,3510,3510,3510,3510,0
|
|
20241119,105600,110714120,3510,3510,3510,3510,8
|
|
20241119,105500,110686040,3515,3515,3515,3515,0
|
|
20241119,105400,110686040,3515,3515,3515,3515,0
|
|
20241119,105300,110686040,3515,3515,3515,3515,0
|
|
20241119,105200,110686040,3515,3515,3515,3515,0
|
|
20241119,105100,110686040,3515,3515,3515,3515,0
|
|
20241119,105000,110686040,3515,3510,3515,3510,3
|
|
20241119,104900,110675505,3510,3510,3510,3510,920
|
|
20241119,104800,107446305,3510,3510,3510,3510,740
|
|
20241119,104700,104848905,3510,3510,3510,3510,0
|
|
20241119,104600,104848905,3510,3515,3515,3510,577
|
|
20241119,104500,102823220,3515,3515,3515,3515,0
|
|
20241119,104400,102823220,3515,3515,3515,3515,1
|
|
20241119,104300,102819705,3515,3515,3515,3515,1
|
|
20241119,104200,102816190,3510,3510,3510,3510,946
|
|
20241119,104100,99495730,3510,3510,3510,3510,0
|
|
20241119,104000,99495730,3510,3510,3510,3510,0
|
|
20241119,103900,99495730,3510,3510,3510,3510,0
|
|
20241119,103800,99495730,3510,3510,3510,3510,333
|
|
20241119,103700,98326900,3510,3510,3510,3510,1
|
|
20241119,103600,98323390,3510,3510,3510,3510,0
|
|
20241119,103500,98323390,3510,3510,3510,3510,50
|
|
20241119,103400,98147890,3500,3500,3500,3500,0
|
|
20241119,103300,98147890,3500,3500,3500,3500,11
|
|
20241119,103200,98109390,3505,3505,3505,3505,1000
|
|
20241119,103100,94604390,3505,3515,3515,3505,41
|
|
20241119,103000,94460675,3515,3515,3515,3515,2
|
|
20241119,102900,94453645,3520,3520,3520,3520,1
|
|
20241119,102800,94450125,3505,3505,3505,3505,896
|
|
20241119,102700,91309645,3505,3515,3515,3505,1088
|
|
20241119,102600,87490360,3515,3520,3520,3515,82
|
|
20241119,102500,87201785,3520,3520,3520,3520,0
|
|
20241119,102400,87201785,3520,3520,3520,3520,1
|
|
20241119,102300,87198265,3515,3515,3515,3515,0
|
|
20241119,102200,87198265,3515,3515,3515,3515,0
|
|
20241119,102100,87198265,3515,3515,3515,3515,0
|
|
20241119,102000,87198265,3515,3515,3515,3515,0
|
|
20241119,101900,87198265,3515,3515,3515,3515,0
|
|
20241119,101800,87198265,3515,3510,3515,3510,69
|
|
20241119,101700,86955935,3515,3515,3515,3515,0
|
|
20241119,101600,86955935,3515,3515,3515,3515,0
|
|
20241119,101500,86955935,3515,3515,3515,3515,0
|
|
20241119,101400,86955935,3515,3515,3515,3515,1
|
|
20241119,101300,86952420,3500,3500,3500,3500,0
|
|
20241119,101200,86952420,3500,3500,3500,3500,0
|
|
20241119,101100,86952420,3500,3500,3500,3500,59
|
|
20241119,101000,86745920,3520,3520,3520,3520,0
|
|
20241119,100900,86745920,3520,3505,3520,3500,706
|
|
20241119,100800,84274030,3510,3510,3510,3510,0
|
|
20241119,100700,84274030,3510,3510,3510,3510,509
|
|
20241119,100600,82487440,3505,3505,3505,3505,1004
|
|
20241119,100500,78968420,3510,3500,3510,3500,229
|
|
20241119,100400,78166910,3505,3505,3505,3505,1
|
|
20241119,100300,78163405,3500,3500,3500,3500,50
|
|
20241119,100200,77988405,3500,3500,3500,3500,0
|
|
20241119,100100,77988405,3500,3500,3500,3500,46
|
|
20241119,100000,77827405,3500,3500,3500,3500,0
|
|
20241119,095900,77827405,3500,3500,3500,3500,0
|
|
20241119,095800,77827405,3500,3500,3500,3500,0
|
|
20241119,095700,77827405,3500,3500,3500,3500,0
|
|
20241119,095600,77827405,3500,3500,3500,3500,0
|
|
20241119,095500,77827405,3500,3500,3500,3500,0
|
|
20241119,095400,77827405,3500,3500,3520,3500,2859
|
|
20241119,095300,67820885,3525,3525,3525,3525,0
|
|
20241119,095200,67820885,3525,3525,3525,3525,0
|
|
20241119,095100,67820885,3525,3525,3525,3525,0
|
|
20241119,095000,67820885,3525,3525,3525,3525,0
|
|
20241119,094900,67820885,3525,3500,3525,3500,2
|
|
20241119,094800,67813860,3525,3515,3525,3515,334
|
|
20241119,094700,66639840,3500,3515,3515,3500,1266
|
|
20241119,094600,62200720,3520,3520,3520,3520,542
|
|
20241119,094500,60292880,3520,3520,3520,3520,1483
|
|
20241119,094400,55072720,3520,3520,3520,3520,20
|
|
20241119,094300,55002320,3520,3520,3520,3520,4
|
|
20241119,094200,54988240,3520,3515,3520,3515,42
|
|
20241119,094100,54840605,3515,3520,3520,3515,70
|
|
20241119,094000,54594305,3515,3515,3515,3515,0
|
|
20241119,093900,54594305,3515,3515,3515,3515,0
|
|
20241119,093800,54594305,3515,3520,3520,3515,873
|
|
20241119,093700,51521420,3515,3520,3520,3515,13
|
|
20241119,093600,51475695,3520,3520,3520,3515,41
|
|
20241119,093500,51331505,3520,3520,3520,3520,0
|
|
20241119,093400,51331505,3520,3520,3520,3520,897
|
|
20241119,093300,48174065,3520,3520,3520,3520,39
|
|
20241119,093200,48036785,3520,3520,3520,3520,3
|
|
20241119,093100,48026225,3530,3525,3530,3525,2
|
|
20241119,093000,48019170,3520,3530,3530,3515,166
|
|
20241119,092900,47434955,3515,3515,3515,3515,10
|
|
20241119,092800,47399805,3530,3535,3535,3530,1001
|
|
20241119,092700,43866270,3500,3500,3500,3500,0
|
|
20241119,092600,43866270,3500,3500,3500,3500,0
|
|
20241119,092500,43866270,3500,3530,3530,3500,579
|
|
20241119,092400,41832920,3530,3530,3530,3530,317
|
|
20241119,092300,40713910,3530,3525,3530,3525,1072
|
|
20241119,092200,36932245,3520,3520,3520,3520,128
|
|
20241119,092100,36481685,3520,3525,3525,3520,101
|
|
20241119,092000,36126160,3535,3535,3535,3535,0
|
|
20241119,091900,36126160,3535,3545,3545,3515,547
|
|
20241119,091800,34202180,3545,3545,3545,3545,11
|
|
20241119,091700,34163185,3540,3540,3545,3540,259
|
|
20241119,091600,33246320,3535,3535,3540,3535,1067
|
|
20241119,091500,29473380,3535,3515,3535,3515,1054
|
|
20241119,091400,25756440,3520,3520,3520,3520,0
|
|
20241119,091300,25756440,3520,3520,3520,3520,463
|
|
20241119,091200,24126680,3520,3520,3520,3520,110
|
|
20241119,091100,23739480,3525,3525,3525,3525,5
|
|
20241119,091000,23721855,3525,3525,3525,3525,0
|
|
20241119,090900,23721855,3525,3510,3525,3510,1309
|
|
20241119,090800,19119210,3500,3520,3520,3500,174
|
|
20241119,090700,18508210,3520,3520,3520,3520,20
|
|
20241119,090600,18437810,3520,3520,3520,3520,2
|
|
20241119,090500,18430770,3525,3520,3525,3520,251
|
|
20241119,090400,17547245,3520,3520,3520,3520,2448
|
|
20241119,090300,8930285,3495,3495,3495,3495,135
|
|
20241119,090200,8458460,3490,3490,3490,3490,600
|
|
20241119,090100,6364460,3485,3485,3485,3485,50
|
|
20241119,090000,6190210,3485,3485,3510,3485,1771
|