646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,194200,3040944380,9810,9810,9810,9810,0
|
|
20241119,194100,3040944380,9810,9810,9810,9810,0
|
|
20241119,194000,3040944380,9810,9810,9810,9810,0
|
|
20241119,193900,3040944380,9810,9810,9810,9810,0
|
|
20241119,193800,3040944380,9810,9810,9810,9810,0
|
|
20241119,193700,3040944380,9810,9810,9810,9810,0
|
|
20241119,193600,3040944380,9810,9810,9810,9810,0
|
|
20241119,193500,3040944380,9810,9810,9810,9810,0
|
|
20241119,193400,3040944380,9810,9810,9810,9810,0
|
|
20241119,193300,3040944380,9810,9810,9810,9810,0
|
|
20241119,193200,3040944380,9810,9810,9810,9810,0
|
|
20241119,193100,3040944380,9810,9810,9810,9810,0
|
|
20241119,193000,3040944380,9810,9810,9810,9810,0
|
|
20241119,192900,3040944380,9810,9810,9810,9810,0
|
|
20241119,192800,3040944380,9810,9810,9810,9810,0
|
|
20241119,192700,3040944380,9810,9810,9810,9810,0
|
|
20241119,192600,3040944380,9810,9810,9810,9810,0
|
|
20241119,192500,3040944380,9810,9810,9810,9810,0
|
|
20241119,192400,3040944380,9810,9810,9810,9810,0
|
|
20241119,192300,3040944380,9810,9810,9810,9810,0
|
|
20241119,192200,3040944380,9810,9810,9810,9810,0
|
|
20241119,192100,3040944380,9810,9810,9810,9810,0
|
|
20241119,192000,3040944380,9810,9810,9810,9810,0
|
|
20241119,191900,3040944380,9810,9810,9810,9810,0
|
|
20241119,191800,3040944380,9810,9810,9810,9810,0
|
|
20241119,191700,3040944380,9810,9810,9810,9810,0
|
|
20241119,191600,3040944380,9810,9810,9810,9810,0
|
|
20241119,191500,3040944380,9810,9810,9810,9810,0
|
|
20241119,191400,3040944380,9810,9810,9810,9810,0
|
|
20241119,191300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,191200,3040944380,9810,9810,9810,9810,0
|
|
20241119,191100,3040944380,9810,9810,9810,9810,0
|
|
20241119,191000,3040944380,9810,9810,9810,9810,0
|
|
20241119,190900,3040944380,9810,9810,9810,9810,0
|
|
20241119,190800,3040944380,9810,9810,9810,9810,0
|
|
20241119,190700,3040944380,9810,9810,9810,9810,0
|
|
20241119,190600,3040944380,9810,9810,9810,9810,0
|
|
20241119,190500,3040944380,9810,9810,9810,9810,0
|
|
20241119,190400,3040944380,9810,9810,9810,9810,0
|
|
20241119,190300,3040944380,9810,9810,9810,9810,0
|
|
20241119,190200,3040944380,9810,9810,9810,9810,0
|
|
20241119,190100,3040944380,9810,9810,9810,9810,0
|
|
20241119,190000,3040944380,9810,9810,9810,9810,0
|
|
20241119,185900,3040944380,9810,9810,9810,9810,0
|
|
20241119,185800,3040944380,9810,9810,9810,9810,0
|
|
20241119,185700,3040944380,9810,9810,9810,9810,0
|
|
20241119,185600,3040944380,9810,9810,9810,9810,0
|
|
20241119,185500,3040944380,9810,9810,9810,9810,0
|
|
20241119,185400,3040944380,9810,9810,9810,9810,0
|
|
20241119,185300,3040944380,9810,9810,9810,9810,0
|
|
20241119,185200,3040944380,9810,9810,9810,9810,0
|
|
20241119,185100,3040944380,9810,9810,9810,9810,0
|
|
20241119,185000,3040944380,9810,9810,9810,9810,0
|
|
20241119,184900,3040944380,9810,9810,9810,9810,0
|
|
20241119,184800,3040944380,9810,9810,9810,9810,0
|
|
20241119,184700,3040944380,9810,9810,9810,9810,0
|
|
20241119,184600,3040944380,9810,9810,9810,9810,0
|
|
20241119,184500,3040944380,9810,9810,9810,9810,0
|
|
20241119,184400,3040944380,9810,9810,9810,9810,0
|
|
20241119,184300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,184200,3040944380,9810,9810,9810,9810,0
|
|
20241119,184100,3040944380,9810,9810,9810,9810,0
|
|
20241119,184000,3040944380,9810,9810,9810,9810,0
|
|
20241119,183900,3040944380,9810,9810,9810,9810,0
|
|
20241119,183800,3040944380,9810,9810,9810,9810,0
|
|
20241119,183700,3040944380,9810,9810,9810,9810,0
|
|
20241119,183600,3040944380,9810,9810,9810,9810,0
|
|
20241119,183500,3040944380,9810,9810,9810,9810,0
|
|
20241119,183400,3040944380,9810,9810,9810,9810,0
|
|
20241119,183300,3040944380,9810,9810,9810,9810,0
|
|
20241119,183200,3040944380,9810,9810,9810,9810,0
|
|
20241119,183100,3040944380,9810,9810,9810,9810,0
|
|
20241119,183000,3040944380,9810,9810,9810,9810,0
|
|
20241119,182900,3040944380,9810,9810,9810,9810,0
|
|
20241119,182800,3040944380,9810,9810,9810,9810,0
|
|
20241119,182700,3040944380,9810,9810,9810,9810,0
|
|
20241119,182600,3040944380,9810,9810,9810,9810,0
|
|
20241119,182500,3040944380,9810,9810,9810,9810,0
|
|
20241119,182400,3040944380,9810,9810,9810,9810,0
|
|
20241119,182300,3040944380,9810,9810,9810,9810,0
|
|
20241119,182200,3040944380,9810,9810,9810,9810,0
|
|
20241119,182100,3040944380,9810,9810,9810,9810,0
|
|
20241119,182000,3040944380,9810,9810,9810,9810,0
|
|
20241119,181900,3040944380,9810,9810,9810,9810,0
|
|
20241119,181800,3040944380,9810,9810,9810,9810,0
|
|
20241119,181700,3040944380,9810,9810,9810,9810,0
|
|
20241119,181600,3040944380,9810,9810,9810,9810,0
|
|
20241119,181500,3040944380,9810,9810,9810,9810,0
|
|
20241119,181400,3040944380,9810,9810,9810,9810,0
|
|
20241119,181300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,181200,3040944380,9810,9810,9810,9810,0
|
|
20241119,181100,3040944380,9810,9810,9810,9810,0
|
|
20241119,181000,3040944380,9810,9810,9810,9810,0
|
|
20241119,180900,3040944380,9810,9810,9810,9810,0
|
|
20241119,180800,3040944380,9810,9810,9810,9810,0
|
|
20241119,180700,3040944380,9810,9810,9810,9810,0
|
|
20241119,180600,3040944380,9810,9810,9810,9810,0
|
|
20241119,180500,3040944380,9810,9810,9810,9810,0
|
|
20241119,180400,3040944380,9810,9810,9810,9810,0
|
|
20241119,180300,3040944380,9810,9810,9810,9810,0
|
|
20241119,180200,3040944380,9810,9810,9810,9810,0
|
|
20241119,180100,3040944380,9810,9810,9810,9810,0
|
|
20241119,180000,3040944380,9810,9810,9810,9810,0
|
|
20241119,175900,3040944380,9810,9810,9810,9810,0
|
|
20241119,175800,3040944380,9810,9810,9810,9810,0
|
|
20241119,175700,3040944380,9810,9810,9810,9810,0
|
|
20241119,175600,3040944380,9810,9810,9810,9810,0
|
|
20241119,175500,3040944380,9810,9810,9810,9810,0
|
|
20241119,175400,3040944380,9810,9810,9810,9810,0
|
|
20241119,175300,3040944380,9810,9810,9810,9810,0
|
|
20241119,175200,3040944380,9810,9810,9810,9810,0
|
|
20241119,175100,3040944380,9810,9810,9810,9810,0
|
|
20241119,175000,3040944380,9810,9810,9810,9810,0
|
|
20241119,174900,3040944380,9810,9810,9810,9810,0
|
|
20241119,174800,3040944380,9810,9810,9810,9810,0
|
|
20241119,174700,3040944380,9810,9810,9810,9810,0
|
|
20241119,174600,3040944380,9810,9810,9810,9810,0
|
|
20241119,174500,3040944380,9810,9810,9810,9810,0
|
|
20241119,174400,3040944380,9810,9810,9810,9810,0
|
|
20241119,174300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,174200,3040944380,9810,9810,9810,9810,0
|
|
20241119,174100,3040944380,9810,9810,9810,9810,0
|
|
20241119,174000,3040944380,9810,9810,9810,9810,0
|
|
20241119,173900,3040944380,9810,9810,9810,9810,0
|
|
20241119,173800,3040944380,9810,9810,9810,9810,0
|
|
20241119,173700,3040944380,9810,9810,9810,9810,0
|
|
20241119,173600,3040944380,9810,9810,9810,9810,0
|
|
20241119,173500,3040944380,9810,9810,9810,9810,0
|
|
20241119,173400,3040944380,9810,9810,9810,9810,0
|
|
20241119,173300,3040944380,9810,9810,9810,9810,0
|
|
20241119,173200,3040944380,9810,9810,9810,9810,0
|
|
20241119,173100,3040944380,9810,9810,9810,9810,0
|
|
20241119,173000,3040944380,9810,9810,9810,9810,0
|
|
20241119,172900,3040944380,9810,9810,9810,9810,0
|
|
20241119,172800,3040944380,9810,9810,9810,9810,0
|
|
20241119,172700,3040944380,9810,9810,9810,9810,0
|
|
20241119,172600,3040944380,9810,9810,9810,9810,0
|
|
20241119,172500,3040944380,9810,9810,9810,9810,0
|
|
20241119,172400,3040944380,9810,9810,9810,9810,0
|
|
20241119,172300,3040944380,9810,9810,9810,9810,0
|
|
20241119,172200,3040944380,9810,9810,9810,9810,0
|
|
20241119,172100,3040944380,9810,9810,9810,9810,0
|
|
20241119,172000,3040944380,9810,9810,9810,9810,0
|
|
20241119,171900,3040944380,9810,9810,9810,9810,0
|
|
20241119,171800,3040944380,9810,9810,9810,9810,0
|
|
20241119,171700,3040944380,9810,9810,9810,9810,0
|
|
20241119,171600,3040944380,9810,9810,9810,9810,0
|
|
20241119,171500,3040944380,9810,9810,9810,9810,0
|
|
20241119,171400,3040944380,9810,9810,9810,9810,0
|
|
20241119,171300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,171200,3040944380,9810,9810,9810,9810,0
|
|
20241119,171100,3040944380,9810,9810,9810,9810,0
|
|
20241119,171000,3040944380,9810,9810,9810,9810,0
|
|
20241119,170900,3040944380,9810,9810,9810,9810,0
|
|
20241119,170800,3040944380,9810,9810,9810,9810,0
|
|
20241119,170700,3040944380,9810,9810,9810,9810,0
|
|
20241119,170600,3040944380,9810,9810,9810,9810,0
|
|
20241119,170500,3040944380,9810,9810,9810,9810,0
|
|
20241119,170400,3040944380,9810,9810,9810,9810,0
|
|
20241119,170300,3040944380,9810,9810,9810,9810,0
|
|
20241119,170200,3040944380,9810,9810,9810,9810,0
|
|
20241119,170100,3040944380,9810,9810,9810,9810,0
|
|
20241119,170000,3040944380,9810,9810,9810,9810,0
|
|
20241119,165900,3040944380,9810,9810,9810,9810,0
|
|
20241119,165800,3040944380,9810,9810,9810,9810,0
|
|
20241119,165700,3040944380,9810,9810,9810,9810,0
|
|
20241119,165600,3040944380,9810,9810,9810,9810,0
|
|
20241119,165500,3040944380,9810,9810,9810,9810,0
|
|
20241119,165400,3040944380,9810,9810,9810,9810,0
|
|
20241119,165300,3040944380,9810,9810,9810,9810,0
|
|
20241119,165200,3040944380,9810,9810,9810,9810,0
|
|
20241119,165100,3040944380,9810,9810,9810,9810,0
|
|
20241119,165000,3040944380,9810,9810,9810,9810,0
|
|
20241119,164900,3040944380,9810,9810,9810,9810,0
|
|
20241119,164800,3040944380,9810,9810,9810,9810,0
|
|
20241119,164700,3040944380,9810,9810,9810,9810,0
|
|
20241119,164600,3040944380,9810,9810,9810,9810,0
|
|
20241119,164500,3040944380,9810,9810,9810,9810,0
|
|
20241119,164400,3040944380,9810,9810,9810,9810,0
|
|
20241119,164300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,164200,3040944380,9810,9810,9810,9810,0
|
|
20241119,164100,3040944380,9810,9810,9810,9810,0
|
|
20241119,164000,3040944380,9810,9810,9810,9810,0
|
|
20241119,163900,3040944380,9810,9810,9810,9810,0
|
|
20241119,163800,3040944380,9810,9810,9810,9810,0
|
|
20241119,163700,3040944380,9810,9810,9810,9810,0
|
|
20241119,163600,3040944380,9810,9810,9810,9810,0
|
|
20241119,163500,3040944380,9810,9810,9810,9810,0
|
|
20241119,163400,3040944380,9810,9810,9810,9810,0
|
|
20241119,163300,3040944380,9810,9810,9810,9810,0
|
|
20241119,163200,3040944380,9810,9810,9810,9810,0
|
|
20241119,163100,3040944380,9810,9810,9810,9810,0
|
|
20241119,163000,3040944380,9810,9810,9810,9810,0
|
|
20241119,162900,3040944380,9810,9810,9810,9810,0
|
|
20241119,162800,3040944380,9810,9810,9810,9810,0
|
|
20241119,162700,3040944380,9810,9810,9810,9810,0
|
|
20241119,162600,3040944380,9810,9810,9810,9810,0
|
|
20241119,162500,3040944380,9810,9810,9810,9810,0
|
|
20241119,162400,3040944380,9810,9810,9810,9810,0
|
|
20241119,162300,3040944380,9810,9810,9810,9810,0
|
|
20241119,162200,3040944380,9810,9810,9810,9810,0
|
|
20241119,162100,3040944380,9810,9810,9810,9810,0
|
|
20241119,162000,3040944380,9810,9810,9810,9810,0
|
|
20241119,161900,3040944380,9810,9810,9810,9810,0
|
|
20241119,161800,3040944380,9810,9810,9810,9810,0
|
|
20241119,161700,3040944380,9810,9810,9810,9810,0
|
|
20241119,161600,3040944380,9810,9810,9810,9810,0
|
|
20241119,161500,3040944380,9810,9810,9810,9810,0
|
|
20241119,161400,3040944380,9810,9810,9810,9810,0
|
|
20241119,161300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,161200,3040944380,9810,9810,9810,9810,0
|
|
20241119,161100,3040944380,9810,9810,9810,9810,0
|
|
20241119,161000,3040944380,9810,9810,9810,9810,0
|
|
20241119,160900,3040944380,9810,9810,9810,9810,0
|
|
20241119,160800,3040944380,9810,9810,9810,9810,0
|
|
20241119,160700,3040944380,9810,9810,9810,9810,0
|
|
20241119,160600,3040944380,9810,9810,9810,9810,0
|
|
20241119,160500,3040944380,9810,9810,9810,9810,0
|
|
20241119,160400,3040944380,9810,9810,9810,9810,0
|
|
20241119,160300,3040944380,9810,9810,9810,9810,0
|
|
20241119,160200,3040944380,9810,9810,9810,9810,0
|
|
20241119,160100,3040944380,9810,9810,9810,9810,0
|
|
20241119,160000,3040944380,9810,9810,9810,9810,0
|
|
20241119,155900,3040944380,9810,9810,9810,9810,0
|
|
20241119,155800,3040944380,9810,9810,9810,9810,0
|
|
20241119,155700,3040944380,9810,9810,9810,9810,0
|
|
20241119,155600,3040944380,9810,9810,9810,9810,0
|
|
20241119,155500,3040944380,9810,9810,9810,9810,0
|
|
20241119,155400,3040944380,9810,9810,9810,9810,0
|
|
20241119,155300,3040944380,9810,9810,9810,9810,0
|
|
20241119,155200,3040944380,9810,9810,9810,9810,0
|
|
20241119,155100,3040944380,9810,9810,9810,9810,0
|
|
20241119,155000,3040944380,9810,9810,9810,9810,0
|
|
20241119,154900,3040944380,9810,9810,9810,9810,0
|
|
20241119,154800,3040944380,9810,9810,9810,9810,0
|
|
20241119,154700,3040944380,9810,9810,9810,9810,0
|
|
20241119,154600,3040944380,9810,9810,9810,9810,0
|
|
20241119,154500,3040944380,9810,9810,9810,9810,0
|
|
20241119,154400,3040944380,9810,9810,9810,9810,0
|
|
20241119,154300,3040944380,9810,9810,9810,9810,2450
|
|
20241119,154200,3040944380,9810,9810,9810,9810,0
|
|
20241119,154100,3040944380,9810,9810,9810,9810,0
|
|
20241119,154000,3040944380,9810,9810,9810,9810,0
|
|
20241119,153900,3040944380,9810,9810,9810,9810,0
|
|
20241119,153800,3040944380,9810,9810,9810,9810,0
|
|
20241119,153700,3040944380,9810,9810,9810,9810,0
|
|
20241119,153600,3040944380,9810,9810,9810,9810,0
|
|
20241119,153500,3040944380,9810,9810,9810,9810,0
|
|
20241119,153400,3040944380,9810,9810,9810,9810,0
|
|
20241119,153300,3040944380,9810,9810,9810,9810,0
|
|
20241119,153200,3040944380,9810,9810,9810,9810,0
|
|
20241119,153100,3040944380,9810,9810,9810,9810,0
|
|
20241119,153000,3040944380,9810,9810,9810,9810,2450
|
|
20241119,152900,3016909880,9820,9820,9820,9820,0
|
|
20241119,152800,3016909880,9820,9820,9820,9820,0
|
|
20241119,152700,3016909880,9820,9820,9820,9820,0
|
|
20241119,152600,3016909880,9820,9820,9820,9820,0
|
|
20241119,152500,3016909880,9820,9820,9820,9820,0
|
|
20241119,152400,3016909880,9820,9820,9820,9820,0
|
|
20241119,152300,3016909880,9820,9820,9820,9820,0
|
|
20241119,152200,3016909880,9820,9820,9820,9820,0
|
|
20241119,152100,3016909880,9820,9820,9820,9820,0
|
|
20241119,152000,3016909880,9820,9820,9820,9820,0
|
|
20241119,151900,3016909880,9820,9820,9820,9810,743
|
|
20241119,151800,3009614200,9820,9800,9820,9800,1484
|
|
20241119,151700,2995053210,9810,9780,9810,9780,910
|
|
20241119,151600,2986139720,9790,9790,9800,9780,2176
|
|
20241119,151500,2964855430,9790,9790,9790,9790,213
|
|
20241119,151400,2962770160,9790,9800,9800,9790,2
|
|
20241119,151300,2962750570,9800,9820,9820,9790,1569
|
|
20241119,151200,2947370880,9820,9810,9820,9810,254
|
|
20241119,151100,2944878620,9810,9800,9810,9800,635
|
|
20241119,151000,2938650160,9810,9800,9810,9800,502
|
|
20241119,150900,2933730550,9800,9800,9810,9800,1172
|
|
20241119,150800,2922244940,9800,9800,9800,9800,100
|
|
20241119,150700,2921264940,9800,9790,9810,9790,786
|
|
20241119,150600,2913564130,9800,9790,9800,9790,323
|
|
20241119,150500,2910400860,9790,9800,9800,9790,200
|
|
20241119,150400,2908441860,9800,9800,9810,9800,498
|
|
20241119,150300,2903560150,9810,9790,9810,9790,860
|
|
20241119,150200,2895133190,9790,9790,9800,9780,1839
|
|
20241119,150100,2877136070,9780,9790,9790,9780,24
|
|
20241119,150000,2876901200,9780,9770,9780,9770,771
|
|
20241119,145900,2869362020,9780,9760,9780,9760,479
|
|
20241119,145800,2864685180,9760,9770,9770,9760,84
|
|
20241119,145700,2863864900,9770,9780,9780,9770,209
|
|
20241119,145600,2861822950,9770,9790,9790,9740,546
|
|
20241119,145500,2856487420,9790,9740,9790,9740,5434
|
|
20241119,145400,2803473500,9730,9730,9730,9730,122
|
|
20241119,145300,2802286440,9730,9740,9740,9720,918
|
|
20241119,145200,2793347660,9740,9730,9740,9730,1010
|
|
20241119,145100,2783512310,9720,9710,9730,9710,81
|
|
20241119,145000,2782725430,9720,9710,9720,9710,267
|
|
20241119,144900,2780132010,9710,9740,9750,9710,459
|
|
20241119,144800,2775663460,9740,9700,9750,9700,205
|
|
20241119,144700,2773670220,9710,9710,9710,9710,710
|
|
20241119,144600,2766776120,9710,9740,9740,9710,319
|
|
20241119,144500,2763677130,9710,9710,9710,9710,63
|
|
20241119,144400,2763065400,9730,9740,9750,9710,550
|
|
20241119,144300,2757713250,9730,9720,9730,9720,68
|
|
20241119,144200,2757052230,9700,9700,9730,9700,368
|
|
20241119,144100,2753478370,9710,9710,9710,9710,171
|
|
20241119,144000,2751817960,9740,9710,9740,9710,121
|
|
20241119,143900,2750641400,9740,9700,9740,9700,433
|
|
20241119,143800,2746431280,9700,9720,9740,9700,849
|
|
20241119,143700,2738173270,9720,9720,9720,9680,204
|
|
20241119,143600,2736193050,9660,9670,9710,9660,1348
|
|
20241119,143500,2723154630,9670,9730,9730,9630,7200
|
|
20241119,143400,2653553750,9730,9740,9740,9720,100
|
|
20241119,143300,2652580860,9720,9720,9720,9720,122
|
|
20241119,143200,2651395020,9720,9740,9740,9720,223
|
|
20241119,143100,2649226740,9740,9720,9750,9710,1769
|
|
20241119,143000,2632014490,9710,9710,9710,9710,171
|
|
20241119,142900,2630354080,9710,9710,9720,9690,232
|
|
20241119,142800,2628102060,9710,9700,9710,9700,263
|
|
20241119,142700,2625549460,9710,9710,9710,9700,753
|
|
20241119,142600,2618244270,9720,9720,9720,9700,574
|
|
20241119,142500,2612671600,9710,9710,9710,9700,553
|
|
20241119,142400,2607302540,9700,9710,9730,9700,1187
|
|
20241119,142300,2595773500,9690,9690,9700,9690,654
|
|
20241119,142200,2589432330,9690,9690,9690,9690,186
|
|
20241119,142100,2587629990,9690,9690,9700,9690,81
|
|
20241119,142000,2586845000,9690,9700,9720,9690,1346
|
|
20241119,141900,2573794550,9700,9700,9730,9690,1737
|
|
20241119,141800,2556945200,9700,9710,9730,9700,547
|
|
20241119,141700,2551635610,9710,9710,9710,9700,899
|
|
20241119,141600,2542906980,9720,9730,9730,9720,1540
|
|
20241119,141500,2527938080,9730,9720,9740,9720,293
|
|
20241119,141400,2525087760,9720,9720,9720,9720,68
|
|
20241119,141300,2524426800,9720,9730,9740,9720,177
|
|
20241119,141200,2522705260,9730,9720,9730,9720,285
|
|
20241119,141100,2519932830,9730,9740,9740,9730,375
|
|
20241119,141000,2516284030,9730,9730,9730,9730,77
|
|
20241119,140900,2515534820,9730,9740,9740,9730,163
|
|
20241119,140800,2513947820,9730,9740,9740,9730,331
|
|
20241119,140700,2510725320,9740,9740,9740,9740,392
|
|
20241119,140600,2506907240,9740,9750,9760,9740,276
|
|
20241119,140500,2504217840,9750,9740,9750,9740,433
|
|
20241119,140400,2499996710,9740,9750,9760,9740,878
|
|
20241119,140300,2491436720,9750,9750,9760,9750,844
|
|
20241119,140200,2483207620,9750,9750,9760,9750,386
|
|
20241119,140100,2479443240,9750,9810,9810,9750,5013
|
|
20241119,140000,2430468340,9810,9770,9810,9770,206
|
|
20241119,135900,2428450860,9780,9780,9780,9770,582
|
|
20241119,135800,2422759520,9770,9780,9780,9770,418
|
|
20241119,135700,2418673290,9780,9780,9780,9780,73
|
|
20241119,135600,2417959350,9780,9780,9780,9780,62
|
|
20241119,135500,2417352990,9770,9760,9820,9760,491
|
|
20241119,135400,2412543610,9770,9800,9800,9770,10161
|
|
20241119,135300,2312993530,9820,9820,9820,9800,2323
|
|
20241119,135200,2290207110,9820,9820,9830,9820,1144
|
|
20241119,135100,2278973010,9830,9830,9830,9820,377
|
|
20241119,135000,2275269560,9830,9830,9830,9830,77
|
|
20241119,134900,2274512650,9830,9830,9830,9830,138
|
|
20241119,134800,2273156110,9830,9840,9840,9830,1146
|
|
20241119,134700,2261890900,9830,9850,9850,9830,5317
|
|
20241119,134600,2209571730,9850,9840,9850,9840,341
|
|
20241119,134500,2206215990,9830,9840,9840,9830,148
|
|
20241119,134400,2204760390,9840,9840,9850,9840,223
|
|
20241119,134300,2202565970,9850,9850,9850,9850,140
|
|
20241119,134200,2201186970,9850,9860,9860,9850,48
|
|
20241119,134100,2200714040,9860,9860,9860,9860,56
|
|
20241119,134000,2200161880,9850,9850,9870,9850,628
|
|
20241119,133900,2193976000,9870,9850,9870,9850,151
|
|
20241119,133800,2192487630,9870,9870,9870,9870,0
|
|
20241119,133700,2192487630,9870,9870,9870,9850,558
|
|
20241119,133600,2186981310,9870,9860,9870,9850,302
|
|
20241119,133500,2184004320,9850,9850,9850,9850,568
|
|
20241119,133400,2178409520,9860,9850,9860,9850,127
|
|
20241119,133300,2177158070,9850,9860,9860,9850,985
|
|
20241119,133200,2167449300,9860,9860,9860,9860,195
|
|
20241119,133100,2165526600,9860,9860,9860,9860,57
|
|
20241119,133000,2164964580,9860,9860,9870,9860,636
|
|
20241119,132900,2158693610,9850,9860,9860,9850,143
|
|
20241119,132800,2157283810,9860,9860,9860,9860,51
|
|
20241119,132700,2156780950,9860,9850,9860,9850,1271
|
|
20241119,132600,2144258770,9860,9870,9880,9860,3778
|
|
20241119,132500,2107005880,9870,9850,9870,9850,1865
|
|
20241119,132400,2088614010,9840,9850,9860,9840,313
|
|
20241119,132300,2085531300,9860,9870,9870,9860,631
|
|
20241119,132200,2079305540,9870,9860,9880,9860,1768
|
|
20241119,132100,2061870450,9860,9860,9860,9850,707
|
|
20241119,132000,2054899930,9850,9850,9850,9850,84
|
|
20241119,131900,2054072530,9850,9860,9860,9850,136
|
|
20241119,131800,2052732900,9860,9860,9860,9850,102
|
|
20241119,131700,2051728180,9850,9860,9860,9850,87
|
|
20241119,131600,2050871210,9850,9840,9850,9830,493
|
|
20241119,131500,2046019000,9840,9840,9840,9840,13
|
|
20241119,131400,2045891080,9840,9840,9840,9840,100
|
|
20241119,131300,2044907080,9840,9840,9840,9840,1117
|
|
20241119,131200,2033915800,9860,9860,9860,9860,63
|
|
20241119,131100,2033294620,9860,9860,9860,9860,43
|
|
20241119,131000,2032870640,9860,9860,9860,9830,989
|
|
20241119,130900,2023125140,9850,9850,9850,9850,57
|
|
20241119,130800,2022563690,9850,9840,9850,9840,226
|
|
20241119,130700,2020337990,9850,9850,9850,9850,137
|
|
20241119,130600,2018988540,9850,9850,9850,9830,402
|
|
20241119,130500,2015029980,9850,9840,9850,9840,112
|
|
20241119,130400,2013926980,9850,9850,9850,9850,10
|
|
20241119,130300,2013828480,9840,9840,9840,9840,57
|
|
20241119,130200,2013267600,9840,9840,9840,9840,25
|
|
20241119,130100,2013021600,9840,9850,9850,9840,569
|
|
20241119,130000,2007417970,9830,9830,9830,9830,0
|
|
20241119,125900,2007417970,9830,9830,9830,9830,106
|
|
20241119,125800,2006375990,9850,9850,9850,9850,60
|
|
20241119,125700,2005784990,9850,9840,9850,9830,383
|
|
20241119,125600,2002017730,9840,9820,9840,9820,70
|
|
20241119,125500,2001330070,9840,9840,9840,9840,348
|
|
20241119,125400,1997905750,9850,9850,9850,9850,0
|
|
20241119,125300,1997905750,9850,9850,9850,9840,85
|
|
20241119,125200,1997069300,9840,9840,9850,9840,518
|
|
20241119,125100,1991968680,9840,9840,9840,9840,6
|
|
20241119,125000,1991909640,9840,9810,9840,9810,612
|
|
20241119,124900,1985887710,9810,9820,9820,9810,1356
|
|
20241119,124800,1972580620,9820,9830,9830,9820,754
|
|
20241119,124700,1965175110,9860,9860,9860,9860,12
|
|
20241119,124600,1965056790,9840,9840,9840,9840,0
|
|
20241119,124500,1965056790,9840,9870,9870,9840,104
|
|
20241119,124400,1964032020,9830,9830,9830,9830,0
|
|
20241119,124300,1964032020,9830,9830,9830,9830,0
|
|
20241119,124200,1964032020,9830,9830,9830,9830,57
|
|
20241119,124100,1963471710,9870,9860,9870,9860,1824
|
|
20241119,124000,1945475750,9860,9830,9860,9830,3338
|
|
20241119,123900,1912576730,9830,9830,9830,9830,58
|
|
20241119,123800,1912006590,9820,9820,9820,9820,386
|
|
20241119,123700,1908216070,9820,9840,9840,9820,200
|
|
20241119,123600,1906250050,9840,9840,9840,9840,13
|
|
20241119,123500,1906122130,9850,9860,9860,9850,565
|
|
20241119,123400,1900556430,9870,9870,9870,9870,289
|
|
20241119,123300,1897704000,9870,9860,9870,9860,527
|
|
20241119,123200,1892504930,9840,9860,9860,9840,136
|
|
20241119,123100,1891165110,9860,9840,9860,9840,2147
|
|
20241119,123000,1870020150,9830,9830,9840,9830,1117
|
|
20241119,122900,1859039920,9830,9830,9830,9830,50
|
|
20241119,122800,1858548420,9830,9830,9830,9830,57
|
|
20241119,122700,1857988110,9840,9820,9840,9820,911
|
|
20241119,122600,1849032530,9820,9810,9820,9810,368
|
|
20241119,122500,1845419510,9820,9830,9830,9820,536
|
|
20241119,122400,1840154850,9830,9830,9830,9820,662
|
|
20241119,122300,1833653070,9830,9830,9830,9830,38
|
|
20241119,122200,1833279530,9830,9830,9830,9830,151
|
|
20241119,122100,1831795200,9820,9820,9820,9810,735
|
|
20241119,122000,1824583070,9820,9820,9820,9820,113
|
|
20241119,121900,1823473410,9840,9830,9840,9830,646
|
|
20241119,121800,1817118080,9830,9820,9830,9810,308
|
|
20241119,121700,1814093510,9830,9830,9830,9830,326
|
|
20241119,121600,1810888930,9830,9810,9830,9810,249
|
|
20241119,121500,1808443910,9810,9810,9810,9810,13
|
|
20241119,121400,1808316380,9810,9800,9810,9800,281
|
|
20241119,121300,1805562380,9800,9840,9840,9800,1355
|
|
20241119,121200,1792278750,9840,9840,9840,9840,33
|
|
20241119,121100,1791954030,9820,9840,9840,9820,2408
|
|
20241119,121000,1768284070,9840,9830,9840,9830,93
|
|
20241119,120900,1767369540,9830,9830,9840,9830,252
|
|
20241119,120800,1764892060,9830,9830,9830,9820,83
|
|
20241119,120700,1764076190,9840,9820,9840,9820,131
|
|
20241119,120600,1762787650,9840,9830,9840,9810,906
|
|
20241119,120500,1753883730,9840,9840,9850,9830,829
|
|
20241119,120400,1745731690,9850,9830,9850,9830,3220
|
|
20241119,120300,1714026270,9840,9840,9840,9840,32
|
|
20241119,120200,1713711390,9840,9830,9840,9830,88
|
|
20241119,120100,1712845740,9840,9830,9840,9830,215
|
|
20241119,120000,1710731970,9840,9830,9840,9830,110
|
|
20241119,115900,1709649630,9830,9830,9840,9830,499
|
|
20241119,115800,1704740220,9840,9820,9840,9820,882
|
|
20241119,115700,1696071070,9820,9820,9820,9810,566
|
|
20241119,115600,1690513520,9820,9780,9830,9780,2262
|
|
20241119,115500,1668308860,9810,9810,9810,9810,45
|
|
20241119,115400,1667867410,9810,9820,9820,9810,146
|
|
20241119,115300,1666435100,9810,9780,9820,9780,3541
|
|
20241119,115200,1631744680,9760,9790,9790,9760,872
|
|
20241119,115100,1623218680,9790,9790,9790,9780,234
|
|
20241119,115000,1620927840,9780,9780,9780,9780,126
|
|
20241119,114900,1619695560,9780,9780,9790,9780,1262
|
|
20241119,114800,1607352720,9780,9770,9780,9770,62
|
|
20241119,114700,1606746390,9780,9770,9780,9770,329
|
|
20241119,114600,1603531740,9770,9760,9770,9760,758
|
|
20241119,114500,1596133320,9750,9770,9770,9750,110
|
|
20241119,114400,1595059430,9780,9780,9780,9780,8
|
|
20241119,114300,1594981190,9790,9770,9790,9770,934
|
|
20241119,114200,1585848360,9770,9770,9770,9770,139
|
|
20241119,114100,1584490330,9770,9770,9770,9770,133
|
|
20241119,114000,1583190920,9770,9750,9780,9740,103
|
|
20241119,113900,1582185850,9750,9780,9790,9750,202
|
|
20241119,113800,1580210390,9760,9790,9790,9760,154
|
|
20241119,113700,1578707290,9790,9740,9790,9740,370
|
|
20241119,113600,1575098830,9750,9740,9750,9740,132
|
|
20241119,113500,1573812830,9740,9750,9750,9740,893
|
|
20241119,113400,1565114660,9750,9760,9770,9750,2405
|
|
20241119,113300,1541655130,9760,9770,9780,9760,259
|
|
20241119,113200,1539124000,9770,9790,9790,9770,1274
|
|
20241119,113100,1526673980,9790,9790,9790,9780,47
|
|
20241119,113000,1526213880,9790,9790,9790,9790,392
|
|
20241119,112900,1522376200,9790,9790,9790,9780,321
|
|
20241119,112800,1519235460,9770,9780,9780,9770,702
|
|
20241119,112700,1512371160,9780,9780,9780,9780,663
|
|
20241119,112600,1505887020,9780,9790,9790,9780,496
|
|
20241119,112500,1501036050,9790,9790,9790,9780,139
|
|
20241119,112400,1499675270,9790,9760,9790,9760,78
|
|
20241119,112300,1498912870,9770,9760,9780,9760,1852
|
|
20241119,112200,1480818530,9780,9780,9780,9770,447
|
|
20241119,112100,1476447940,9780,9780,9780,9780,9
|
|
20241119,112000,1476359920,9790,9770,9790,9770,2199
|
|
20241119,111900,1454871710,9760,9770,9770,9760,498
|
|
20241119,111800,1450006820,9780,9770,9780,9770,67
|
|
20241119,111700,1449351610,9760,9780,9780,9760,416
|
|
20241119,111600,1445290780,9780,9790,9790,9780,1234
|
|
20241119,111500,1433211940,9790,9780,9790,9780,884
|
|
20241119,111400,1424558800,9780,9780,9780,9760,97
|
|
20241119,111300,1423610180,9780,9760,9780,9750,1314
|
|
20241119,111200,1410768510,9760,9760,9760,9760,34
|
|
20241119,111100,1410436670,9750,9740,9760,9740,650
|
|
20241119,111000,1404102570,9730,9740,9740,9730,210
|
|
20241119,110900,1402058950,9740,9740,9740,9730,87
|
|
20241119,110800,1401212420,9730,9730,9730,9720,459
|
|
20241119,110700,1396746380,9730,9720,9730,9720,88
|
|
20241119,110600,1395890700,9730,9710,9730,9700,737
|
|
20241119,110500,1388727670,9720,9730,9730,9720,435
|
|
20241119,110400,1384499150,9730,9720,9730,9720,172
|
|
20241119,110300,1382826660,9720,9690,9720,9690,199
|
|
20241119,110200,1380892440,9720,9720,9720,9700,504
|
|
20241119,110100,1375997970,9710,9700,9730,9700,76
|
|
20241119,110000,1375259480,9720,9700,9730,9700,135
|
|
20241119,105900,1373947020,9700,9740,9740,9700,89
|
|
20241119,105800,1373082440,9710,9720,9750,9710,2212
|
|
20241119,105700,1351581990,9720,9720,9760,9720,98
|
|
20241119,105600,1350629340,9750,9700,9750,9700,819
|
|
20241119,105500,1342652180,9700,9710,9720,9700,302
|
|
20241119,105400,1339718100,9700,9710,9720,9700,339
|
|
20241119,105300,1336423220,9720,9690,9720,9680,112
|
|
20241119,105200,1335337050,9710,9710,9710,9700,576
|
|
20241119,105100,1329748310,9710,9710,9710,9710,11
|
|
20241119,105000,1329641500,9720,9670,9720,9670,380
|
|
20241119,104900,1325960530,9670,9670,9670,9670,233
|
|
20241119,104800,1323707420,9650,9660,9670,9650,431
|
|
20241119,104700,1319545620,9660,9660,9660,9660,696
|
|
20241119,104600,1312822260,9670,9660,9670,9650,52
|
|
20241119,104500,1312319970,9660,9650,9660,9650,57
|
|
20241119,104400,1311769910,9660,9660,9660,9650,1434
|
|
20241119,104300,1297921810,9670,9660,9670,9640,1374
|
|
20241119,104200,1284655790,9660,9670,9680,9660,1349
|
|
20241119,104100,1271618560,9670,9680,9690,9670,2336
|
|
20241119,104000,1249006070,9680,9700,9700,9680,248
|
|
20241119,103900,1246603580,9730,9730,9730,9730,32
|
|
20241119,103800,1246292220,9700,9730,9730,9700,297
|
|
20241119,103700,1243410300,9700,9710,9730,9700,1036
|
|
20241119,103600,1233354710,9710,9720,9720,9710,87
|
|
20241119,103500,1232509120,9730,9700,9730,9700,274
|
|
20241119,103400,1229849680,9700,9710,9710,9700,20
|
|
20241119,103300,1229655500,9710,9700,9710,9700,1580
|
|
20241119,103200,1214329180,9700,9680,9700,9680,54
|
|
20241119,103100,1213805800,9680,9700,9700,9680,1511
|
|
20241119,103000,1199164010,9690,9700,9700,9690,78
|
|
20241119,102900,1198407610,9710,9690,9710,9690,41
|
|
20241119,102800,1198009560,9690,9710,9710,9690,62
|
|
20241119,102700,1197408680,9710,9700,9710,9700,96
|
|
20241119,102600,1196477150,9710,9690,9710,9690,148
|
|
20241119,102500,1195041310,9720,9680,9720,9680,382
|
|
20241119,102400,1191342270,9690,9680,9720,9680,146
|
|
20241119,102300,1189927000,9680,9690,9730,9680,4720
|
|
20241119,102200,1144198100,9690,9720,9730,9690,3137
|
|
20241119,102100,1113757540,9740,9720,9740,9720,99
|
|
20241119,102000,1112794520,9740,9730,9740,9720,293
|
|
20241119,101900,1109943320,9730,9720,9730,9720,516
|
|
20241119,101800,1104924680,9730,9710,9740,9710,396
|
|
20241119,101700,1101073010,9700,9720,9720,9700,175
|
|
20241119,101600,1099373360,9700,9720,9720,9690,1026
|
|
20241119,101500,1089401170,9730,9730,9730,9700,209
|
|
20241119,101400,1087368200,9680,9690,9730,9680,148
|
|
20241119,101300,1085933430,9730,9730,9730,9730,0
|
|
20241119,101200,1085933430,9730,9700,9730,9690,1433
|
|
20241119,101100,1072033840,9730,9720,9730,9700,1981
|
|
20241119,101000,1052778170,9700,9700,9710,9700,119
|
|
20241119,100900,1051623790,9700,9700,9710,9690,309
|
|
20241119,100800,1048626740,9710,9710,9710,9710,69
|
|
20241119,100700,1047956750,9720,9710,9720,9710,598
|
|
20241119,100600,1042144920,9710,9680,9710,9680,4022
|
|
20241119,100500,1003113700,9700,9690,9700,9690,77
|
|
20241119,100400,1002367530,9690,9680,9690,9680,570
|
|
20241119,100300,996845100,9680,9680,9680,9680,9
|
|
20241119,100200,996757980,9700,9700,9700,9700,105
|
|
20241119,100100,995739480,9700,9690,9700,9690,143
|
|
20241119,100000,994353790,9670,9670,9670,9670,84
|
|
20241119,095900,993541510,9670,9670,9670,9670,103
|
|
20241119,095800,992545500,9670,9670,9670,9670,18
|
|
20241119,095700,992371440,9660,9660,9690,9660,337
|
|
20241119,095600,989107710,9660,9650,9660,9650,1041
|
|
20241119,095500,979051670,9650,9660,9660,9650,23
|
|
20241119,095400,978829700,9650,9640,9690,9640,3279
|
|
20241119,095300,947166200,9650,9670,9670,9650,1949
|
|
20241119,095200,928341090,9670,9680,9700,9670,2703
|
|
20241119,095100,902184580,9680,9700,9700,9680,251
|
|
20241119,095000,899754880,9700,9680,9700,9670,1361
|
|
20241119,094900,886593420,9670,9710,9710,9670,674
|
|
20241119,094800,880066880,9710,9670,9710,9670,67
|
|
20241119,094700,879418310,9680,9700,9700,9650,3946
|
|
20241119,094600,841294820,9700,9710,9730,9700,1271
|
|
20241119,094500,828957250,9720,9770,9780,9720,1912
|
|
20241119,094400,810338690,9770,9780,9780,9770,13
|
|
20241119,094300,810211560,9740,9780,9780,9740,831
|
|
20241119,094200,802100330,9790,9770,9790,9770,1954
|
|
20241119,094100,782980530,9780,9720,9780,9720,3819
|
|
20241119,094000,745688470,9720,9730,9740,9720,413
|
|
20241119,093900,741669510,9730,9730,9740,9730,290
|
|
20241119,093800,738847800,9740,9710,9740,9710,365
|
|
20241119,093700,735299800,9740,9710,9750,9700,2723
|
|
20241119,093600,708823370,9730,9730,9730,9700,1107
|
|
20241119,093500,698077840,9720,9710,9720,9700,816
|
|
20241119,093400,690149280,9660,9700,9700,9660,2213
|
|
20241119,093300,668717140,9690,9690,9690,9650,1725
|
|
20241119,093200,652041350,9700,9700,9710,9700,2402
|
|
20241119,093100,628741320,9710,9710,9710,9710,324
|
|
20241119,093000,625595280,9710,9710,9730,9700,539
|
|
20241119,092900,620365400,9710,9710,9710,9700,224
|
|
20241119,092800,618191920,9710,9710,9750,9710,5146
|
|
20241119,092700,568223780,9710,9700,9710,9700,1254
|
|
20241119,092600,556048470,9700,9730,9730,9700,3499
|
|
20241119,092500,522081360,9730,9750,9750,9710,87
|
|
20241119,092400,521234840,9750,9700,9750,9700,241
|
|
20241119,092300,518886440,9760,9670,9760,9670,779
|
|
20241119,092200,511330480,9700,9690,9700,9670,970
|
|
20241119,092100,501939860,9690,9770,9770,9690,9096
|
|
20241119,092000,413492300,9720,9750,9780,9720,1453
|
|
20241119,091900,399313720,9750,9760,9760,9730,778
|
|
20241119,091800,391730630,9750,9730,9760,9720,1825
|
|
20241119,091700,373967700,9730,9710,9730,9710,878
|
|
20241119,091600,365434610,9710,9720,9720,9680,1940
|
|
20241119,091500,346601180,9680,9670,9680,9670,663
|
|
20241119,091400,340184870,9650,9640,9650,9640,21
|
|
20241119,091300,339982230,9630,9640,9670,9620,583
|
|
20241119,091200,334361730,9640,9610,9640,9600,1177
|
|
20241119,091100,323031710,9610,9610,9630,9600,4327
|
|
20241119,091000,281480610,9620,9670,9670,9620,2643
|
|
20241119,090900,256023620,9670,9650,9670,9650,355
|
|
20241119,090800,252596200,9640,9680,9680,9640,542
|
|
20241119,090700,247359800,9680,9710,9730,9680,872
|
|
20241119,090600,238885580,9720,9680,9730,9670,635
|
|
20241119,090500,232716320,9600,9650,9700,9600,4171
|
|
20241119,090400,192528000,9630,9680,9680,9630,1497
|
|
20241119,090300,178107010,9670,9630,9680,9620,3605
|
|
20241119,090200,143317240,9630,9650,9670,9630,1532
|
|
20241119,090100,128535110,9630,9730,9750,9630,4231
|
|
20241119,090000,87557680,9730,9710,9800,9710,9015
|