650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,194600,2532739340,19770,19770,19770,19770,0
|
|
20241119,194500,2532739340,19770,19770,19770,19770,0
|
|
20241119,194400,2532739340,19770,19770,19770,19770,0
|
|
20241119,194300,2532739340,19770,19770,19770,19770,0
|
|
20241119,194200,2532739340,19770,19770,19770,19770,0
|
|
20241119,194100,2532739340,19770,19770,19770,19770,0
|
|
20241119,194000,2532739340,19770,19770,19770,19770,0
|
|
20241119,193900,2532739340,19770,19770,19770,19770,0
|
|
20241119,193800,2532739340,19770,19770,19770,19770,0
|
|
20241119,193700,2532739340,19770,19770,19770,19770,0
|
|
20241119,193600,2532739340,19770,19770,19770,19770,0
|
|
20241119,193500,2532739340,19770,19770,19770,19770,0
|
|
20241119,193400,2532739340,19770,19770,19770,19770,0
|
|
20241119,193300,2532739340,19770,19770,19770,19770,0
|
|
20241119,193200,2532739340,19770,19770,19770,19770,0
|
|
20241119,193100,2532739340,19770,19770,19770,19770,0
|
|
20241119,193000,2532739340,19770,19770,19770,19770,0
|
|
20241119,192900,2532739340,19770,19770,19770,19770,0
|
|
20241119,192800,2532739340,19770,19770,19770,19770,0
|
|
20241119,192700,2532739340,19770,19770,19770,19770,0
|
|
20241119,192600,2532739340,19770,19770,19770,19770,0
|
|
20241119,192500,2532739340,19770,19770,19770,19770,0
|
|
20241119,192400,2532739340,19770,19770,19770,19770,0
|
|
20241119,192300,2532739340,19770,19770,19770,19770,0
|
|
20241119,192200,2532739340,19770,19770,19770,19770,0
|
|
20241119,192100,2532739340,19770,19770,19770,19770,0
|
|
20241119,192000,2532739340,19770,19770,19770,19770,0
|
|
20241119,191900,2532739340,19770,19770,19770,19770,0
|
|
20241119,191800,2532739340,19770,19770,19770,19770,0
|
|
20241119,191700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,191600,2532739340,19770,19770,19770,19770,0
|
|
20241119,191500,2532739340,19770,19770,19770,19770,0
|
|
20241119,191400,2532739340,19770,19770,19770,19770,0
|
|
20241119,191300,2532739340,19770,19770,19770,19770,0
|
|
20241119,191200,2532739340,19770,19770,19770,19770,0
|
|
20241119,191100,2532739340,19770,19770,19770,19770,0
|
|
20241119,191000,2532739340,19770,19770,19770,19770,0
|
|
20241119,190900,2532739340,19770,19770,19770,19770,0
|
|
20241119,190800,2532739340,19770,19770,19770,19770,0
|
|
20241119,190700,2532739340,19770,19770,19770,19770,0
|
|
20241119,190600,2532739340,19770,19770,19770,19770,0
|
|
20241119,190500,2532739340,19770,19770,19770,19770,0
|
|
20241119,190400,2532739340,19770,19770,19770,19770,0
|
|
20241119,190300,2532739340,19770,19770,19770,19770,0
|
|
20241119,190200,2532739340,19770,19770,19770,19770,0
|
|
20241119,190100,2532739340,19770,19770,19770,19770,0
|
|
20241119,190000,2532739340,19770,19770,19770,19770,0
|
|
20241119,185900,2532739340,19770,19770,19770,19770,0
|
|
20241119,185800,2532739340,19770,19770,19770,19770,0
|
|
20241119,185700,2532739340,19770,19770,19770,19770,0
|
|
20241119,185600,2532739340,19770,19770,19770,19770,0
|
|
20241119,185500,2532739340,19770,19770,19770,19770,0
|
|
20241119,185400,2532739340,19770,19770,19770,19770,0
|
|
20241119,185300,2532739340,19770,19770,19770,19770,0
|
|
20241119,185200,2532739340,19770,19770,19770,19770,0
|
|
20241119,185100,2532739340,19770,19770,19770,19770,0
|
|
20241119,185000,2532739340,19770,19770,19770,19770,0
|
|
20241119,184900,2532739340,19770,19770,19770,19770,0
|
|
20241119,184800,2532739340,19770,19770,19770,19770,0
|
|
20241119,184700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,184600,2532739340,19770,19770,19770,19770,0
|
|
20241119,184500,2532739340,19770,19770,19770,19770,0
|
|
20241119,184400,2532739340,19770,19770,19770,19770,0
|
|
20241119,184300,2532739340,19770,19770,19770,19770,0
|
|
20241119,184200,2532739340,19770,19770,19770,19770,0
|
|
20241119,184100,2532739340,19770,19770,19770,19770,0
|
|
20241119,184000,2532739340,19770,19770,19770,19770,0
|
|
20241119,183900,2532739340,19770,19770,19770,19770,0
|
|
20241119,183800,2532739340,19770,19770,19770,19770,0
|
|
20241119,183700,2532739340,19770,19770,19770,19770,0
|
|
20241119,183600,2532739340,19770,19770,19770,19770,0
|
|
20241119,183500,2532739340,19770,19770,19770,19770,0
|
|
20241119,183400,2532739340,19770,19770,19770,19770,0
|
|
20241119,183300,2532739340,19770,19770,19770,19770,0
|
|
20241119,183200,2532739340,19770,19770,19770,19770,0
|
|
20241119,183100,2532739340,19770,19770,19770,19770,0
|
|
20241119,183000,2532739340,19770,19770,19770,19770,0
|
|
20241119,182900,2532739340,19770,19770,19770,19770,0
|
|
20241119,182800,2532739340,19770,19770,19770,19770,0
|
|
20241119,182700,2532739340,19770,19770,19770,19770,0
|
|
20241119,182600,2532739340,19770,19770,19770,19770,0
|
|
20241119,182500,2532739340,19770,19770,19770,19770,0
|
|
20241119,182400,2532739340,19770,19770,19770,19770,0
|
|
20241119,182300,2532739340,19770,19770,19770,19770,0
|
|
20241119,182200,2532739340,19770,19770,19770,19770,0
|
|
20241119,182100,2532739340,19770,19770,19770,19770,0
|
|
20241119,182000,2532739340,19770,19770,19770,19770,0
|
|
20241119,181900,2532739340,19770,19770,19770,19770,0
|
|
20241119,181800,2532739340,19770,19770,19770,19770,0
|
|
20241119,181700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,181600,2532739340,19770,19770,19770,19770,0
|
|
20241119,181500,2532739340,19770,19770,19770,19770,0
|
|
20241119,181400,2532739340,19770,19770,19770,19770,0
|
|
20241119,181300,2532739340,19770,19770,19770,19770,0
|
|
20241119,181200,2532739340,19770,19770,19770,19770,0
|
|
20241119,181100,2532739340,19770,19770,19770,19770,0
|
|
20241119,181000,2532739340,19770,19770,19770,19770,0
|
|
20241119,180900,2532739340,19770,19770,19770,19770,0
|
|
20241119,180800,2532739340,19770,19770,19770,19770,0
|
|
20241119,180700,2532739340,19770,19770,19770,19770,0
|
|
20241119,180600,2532739340,19770,19770,19770,19770,0
|
|
20241119,180500,2532739340,19770,19770,19770,19770,0
|
|
20241119,180400,2532739340,19770,19770,19770,19770,0
|
|
20241119,180300,2532739340,19770,19770,19770,19770,0
|
|
20241119,180200,2532739340,19770,19770,19770,19770,0
|
|
20241119,180100,2532739340,19770,19770,19770,19770,0
|
|
20241119,180000,2532739340,19770,19770,19770,19770,0
|
|
20241119,175900,2532739340,19770,19770,19770,19770,0
|
|
20241119,175800,2532739340,19770,19770,19770,19770,0
|
|
20241119,175700,2532739340,19770,19770,19770,19770,0
|
|
20241119,175600,2532739340,19770,19770,19770,19770,0
|
|
20241119,175500,2532739340,19770,19770,19770,19770,0
|
|
20241119,175400,2532739340,19770,19770,19770,19770,0
|
|
20241119,175300,2532739340,19770,19770,19770,19770,0
|
|
20241119,175200,2532739340,19770,19770,19770,19770,0
|
|
20241119,175100,2532739340,19770,19770,19770,19770,0
|
|
20241119,175000,2532739340,19770,19770,19770,19770,0
|
|
20241119,174900,2532739340,19770,19770,19770,19770,0
|
|
20241119,174800,2532739340,19770,19770,19770,19770,0
|
|
20241119,174700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,174600,2532739340,19770,19770,19770,19770,0
|
|
20241119,174500,2532739340,19770,19770,19770,19770,0
|
|
20241119,174400,2532739340,19770,19770,19770,19770,0
|
|
20241119,174300,2532739340,19770,19770,19770,19770,0
|
|
20241119,174200,2532739340,19770,19770,19770,19770,0
|
|
20241119,174100,2532739340,19770,19770,19770,19770,0
|
|
20241119,174000,2532739340,19770,19770,19770,19770,0
|
|
20241119,173900,2532739340,19770,19770,19770,19770,0
|
|
20241119,173800,2532739340,19770,19770,19770,19770,0
|
|
20241119,173700,2532739340,19770,19770,19770,19770,0
|
|
20241119,173600,2532739340,19770,19770,19770,19770,0
|
|
20241119,173500,2532739340,19770,19770,19770,19770,0
|
|
20241119,173400,2532739340,19770,19770,19770,19770,0
|
|
20241119,173300,2532739340,19770,19770,19770,19770,0
|
|
20241119,173200,2532739340,19770,19770,19770,19770,0
|
|
20241119,173100,2532739340,19770,19770,19770,19770,0
|
|
20241119,173000,2532739340,19770,19770,19770,19770,0
|
|
20241119,172900,2532739340,19770,19770,19770,19770,0
|
|
20241119,172800,2532739340,19770,19770,19770,19770,0
|
|
20241119,172700,2532739340,19770,19770,19770,19770,0
|
|
20241119,172600,2532739340,19770,19770,19770,19770,0
|
|
20241119,172500,2532739340,19770,19770,19770,19770,0
|
|
20241119,172400,2532739340,19770,19770,19770,19770,0
|
|
20241119,172300,2532739340,19770,19770,19770,19770,0
|
|
20241119,172200,2532739340,19770,19770,19770,19770,0
|
|
20241119,172100,2532739340,19770,19770,19770,19770,0
|
|
20241119,172000,2532739340,19770,19770,19770,19770,0
|
|
20241119,171900,2532739340,19770,19770,19770,19770,0
|
|
20241119,171800,2532739340,19770,19770,19770,19770,0
|
|
20241119,171700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,171600,2532739340,19770,19770,19770,19770,0
|
|
20241119,171500,2532739340,19770,19770,19770,19770,0
|
|
20241119,171400,2532739340,19770,19770,19770,19770,0
|
|
20241119,171300,2532739340,19770,19770,19770,19770,0
|
|
20241119,171200,2532739340,19770,19770,19770,19770,0
|
|
20241119,171100,2532739340,19770,19770,19770,19770,0
|
|
20241119,171000,2532739340,19770,19770,19770,19770,0
|
|
20241119,170900,2532739340,19770,19770,19770,19770,0
|
|
20241119,170800,2532739340,19770,19770,19770,19770,0
|
|
20241119,170700,2532739340,19770,19770,19770,19770,0
|
|
20241119,170600,2532739340,19770,19770,19770,19770,0
|
|
20241119,170500,2532739340,19770,19770,19770,19770,0
|
|
20241119,170400,2532739340,19770,19770,19770,19770,0
|
|
20241119,170300,2532739340,19770,19770,19770,19770,0
|
|
20241119,170200,2532739340,19770,19770,19770,19770,0
|
|
20241119,170100,2532739340,19770,19770,19770,19770,0
|
|
20241119,170000,2532739340,19770,19770,19770,19770,0
|
|
20241119,165900,2532739340,19770,19770,19770,19770,0
|
|
20241119,165800,2532739340,19770,19770,19770,19770,0
|
|
20241119,165700,2532739340,19770,19770,19770,19770,0
|
|
20241119,165600,2532739340,19770,19770,19770,19770,0
|
|
20241119,165500,2532739340,19770,19770,19770,19770,0
|
|
20241119,165400,2532739340,19770,19770,19770,19770,0
|
|
20241119,165300,2532739340,19770,19770,19770,19770,0
|
|
20241119,165200,2532739340,19770,19770,19770,19770,0
|
|
20241119,165100,2532739340,19770,19770,19770,19770,0
|
|
20241119,165000,2532739340,19770,19770,19770,19770,0
|
|
20241119,164900,2532739340,19770,19770,19770,19770,0
|
|
20241119,164800,2532739340,19770,19770,19770,19770,0
|
|
20241119,164700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,164600,2532739340,19770,19770,19770,19770,0
|
|
20241119,164500,2532739340,19770,19770,19770,19770,0
|
|
20241119,164400,2532739340,19770,19770,19770,19770,0
|
|
20241119,164300,2532739340,19770,19770,19770,19770,0
|
|
20241119,164200,2532739340,19770,19770,19770,19770,0
|
|
20241119,164100,2532739340,19770,19770,19770,19770,0
|
|
20241119,164000,2532739340,19770,19770,19770,19770,0
|
|
20241119,163900,2532739340,19770,19770,19770,19770,0
|
|
20241119,163800,2532739340,19770,19770,19770,19770,0
|
|
20241119,163700,2532739340,19770,19770,19770,19770,0
|
|
20241119,163600,2532739340,19770,19770,19770,19770,0
|
|
20241119,163500,2532739340,19770,19770,19770,19770,0
|
|
20241119,163400,2532739340,19770,19770,19770,19770,0
|
|
20241119,163300,2532739340,19770,19770,19770,19770,0
|
|
20241119,163200,2532739340,19770,19770,19770,19770,0
|
|
20241119,163100,2532739340,19770,19770,19770,19770,0
|
|
20241119,163000,2532739340,19770,19770,19770,19770,0
|
|
20241119,162900,2532739340,19770,19770,19770,19770,0
|
|
20241119,162800,2532739340,19770,19770,19770,19770,0
|
|
20241119,162700,2532739340,19770,19770,19770,19770,0
|
|
20241119,162600,2532739340,19770,19770,19770,19770,0
|
|
20241119,162500,2532739340,19770,19770,19770,19770,0
|
|
20241119,162400,2532739340,19770,19770,19770,19770,0
|
|
20241119,162300,2532739340,19770,19770,19770,19770,0
|
|
20241119,162200,2532739340,19770,19770,19770,19770,0
|
|
20241119,162100,2532739340,19770,19770,19770,19770,0
|
|
20241119,162000,2532739340,19770,19770,19770,19770,0
|
|
20241119,161900,2532739340,19770,19770,19770,19770,0
|
|
20241119,161800,2532739340,19770,19770,19770,19770,0
|
|
20241119,161700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,161600,2532739340,19770,19770,19770,19770,0
|
|
20241119,161500,2532739340,19770,19770,19770,19770,0
|
|
20241119,161400,2532739340,19770,19770,19770,19770,0
|
|
20241119,161300,2532739340,19770,19770,19770,19770,0
|
|
20241119,161200,2532739340,19770,19770,19770,19770,0
|
|
20241119,161100,2532739340,19770,19770,19770,19770,0
|
|
20241119,161000,2532739340,19770,19770,19770,19770,0
|
|
20241119,160900,2532739340,19770,19770,19770,19770,0
|
|
20241119,160800,2532739340,19770,19770,19770,19770,0
|
|
20241119,160700,2532739340,19770,19770,19770,19770,0
|
|
20241119,160600,2532739340,19770,19770,19770,19770,0
|
|
20241119,160500,2532739340,19770,19770,19770,19770,0
|
|
20241119,160400,2532739340,19770,19770,19770,19770,0
|
|
20241119,160300,2532739340,19770,19770,19770,19770,0
|
|
20241119,160200,2532739340,19770,19770,19770,19770,0
|
|
20241119,160100,2532739340,19770,19770,19770,19770,0
|
|
20241119,160000,2532739340,19770,19770,19770,19770,0
|
|
20241119,155900,2532739340,19770,19770,19770,19770,0
|
|
20241119,155800,2532739340,19770,19770,19770,19770,0
|
|
20241119,155700,2532739340,19770,19770,19770,19770,0
|
|
20241119,155600,2532739340,19770,19770,19770,19770,0
|
|
20241119,155500,2532739340,19770,19770,19770,19770,0
|
|
20241119,155400,2532739340,19770,19770,19770,19770,0
|
|
20241119,155300,2532739340,19770,19770,19770,19770,0
|
|
20241119,155200,2532739340,19770,19770,19770,19770,0
|
|
20241119,155100,2532739340,19770,19770,19770,19770,0
|
|
20241119,155000,2532739340,19770,19770,19770,19770,0
|
|
20241119,154900,2532739340,19770,19770,19770,19770,0
|
|
20241119,154800,2532739340,19770,19770,19770,19770,0
|
|
20241119,154700,2532739340,19770,19770,19770,19770,1715
|
|
20241119,154600,2532739340,19770,19770,19770,19770,0
|
|
20241119,154500,2532739340,19770,19770,19770,19770,0
|
|
20241119,154400,2532739340,19770,19770,19770,19770,0
|
|
20241119,154300,2532739340,19770,19770,19770,19770,0
|
|
20241119,154200,2532739340,19770,19770,19770,19770,0
|
|
20241119,154100,2532739340,19770,19770,19770,19770,0
|
|
20241119,154000,2532739340,19770,19770,19770,19770,0
|
|
20241119,153900,2532739340,19770,19770,19770,19770,0
|
|
20241119,153800,2532739340,19770,19770,19770,19770,0
|
|
20241119,153700,2532739340,19770,19770,19770,19770,0
|
|
20241119,153600,2532739340,19770,19770,19770,19770,0
|
|
20241119,153500,2532739340,19770,19770,19770,19770,0
|
|
20241119,153400,2532739340,19770,19770,19770,19770,0
|
|
20241119,153300,2532739340,19770,19770,19770,19770,0
|
|
20241119,153200,2532739340,19770,19770,19770,19770,0
|
|
20241119,153100,2532739340,19770,19770,19770,19770,0
|
|
20241119,153000,2532739340,19770,19770,19770,19770,1715
|
|
20241119,152900,2498833790,19780,19780,19780,19780,0
|
|
20241119,152800,2498833790,19780,19780,19780,19780,0
|
|
20241119,152700,2498833790,19780,19780,19780,19780,0
|
|
20241119,152600,2498833790,19780,19780,19780,19780,0
|
|
20241119,152500,2498833790,19780,19780,19780,19780,0
|
|
20241119,152400,2498833790,19780,19780,19780,19780,0
|
|
20241119,152300,2498833790,19780,19780,19780,19780,0
|
|
20241119,152200,2498833790,19780,19780,19780,19780,0
|
|
20241119,152100,2498833790,19780,19780,19780,19780,0
|
|
20241119,152000,2498833790,19780,19780,19780,19780,0
|
|
20241119,151900,2498833790,19780,19790,19790,19770,682
|
|
20241119,151800,2485345720,19780,19770,19780,19770,199
|
|
20241119,151700,2481409590,19770,19770,19770,19760,114
|
|
20241119,151600,2479155840,19760,19760,19770,19760,692
|
|
20241119,151500,2465481800,19750,19750,19760,19750,65
|
|
20241119,151400,2464197960,19760,19750,19760,19750,105
|
|
20241119,151300,2462123970,19750,19760,19760,19750,1025
|
|
20241119,151200,2441872040,19770,19760,19770,19760,39
|
|
20241119,151100,2441101080,19770,19770,19770,19760,74
|
|
20241119,151000,2439638250,19780,19760,19780,19760,280
|
|
20241119,150900,2434102680,19760,19770,19780,19760,642
|
|
20241119,150800,2421410300,19770,19770,19780,19770,85
|
|
20241119,150700,2419729700,19770,19770,19780,19770,146
|
|
20241119,150600,2416843090,19780,19780,19780,19770,84
|
|
20241119,150500,2415181630,19780,19770,19780,19770,45
|
|
20241119,150400,2414291920,19780,19800,19800,19780,295
|
|
20241119,150300,2408453920,19790,19760,19790,19760,508
|
|
20241119,150200,2398411310,19760,19750,19760,19750,297
|
|
20241119,150100,2392542690,19760,19750,19760,19750,184
|
|
20241119,150000,2388908660,19750,19750,19750,19740,453
|
|
20241119,145900,2379962750,19750,19750,19750,19740,38
|
|
20241119,145800,2379212270,19750,19740,19750,19740,27
|
|
20241119,145700,2378679030,19750,19750,19750,19750,401
|
|
20241119,145600,2370759280,19750,19760,19760,19740,751
|
|
20241119,145500,2355930140,19760,19740,19760,19730,1697
|
|
20241119,145400,2322415080,19740,19740,19740,19730,33
|
|
20241119,145300,2321763750,19740,19750,19750,19730,357
|
|
20241119,145200,2314716930,19750,19750,19750,19740,51
|
|
20241119,145100,2313709690,19750,19740,19750,19740,38
|
|
20241119,145000,2312959410,19740,19740,19750,19730,59
|
|
20241119,144900,2311794750,19750,19760,19760,19750,66
|
|
20241119,144800,2310491030,19760,19760,19760,19750,108
|
|
20241119,144700,2308357780,19760,19740,19760,19740,56
|
|
20241119,144600,2307251300,19740,19740,19740,19730,212
|
|
20241119,144500,2303068380,19730,19740,19740,19730,66
|
|
20241119,144400,2301765590,19740,19730,19740,19730,59
|
|
20241119,144300,2300601330,19730,19730,19730,19730,37
|
|
20241119,144200,2299871320,19730,19720,19730,19710,824
|
|
20241119,144100,2283615590,19720,19720,19720,19710,26
|
|
20241119,144000,2283102890,19720,19710,19720,19690,421
|
|
20241119,143900,2274807390,19720,19730,19730,19720,86
|
|
20241119,143800,2273111400,19730,19710,19730,19710,125
|
|
20241119,143700,2270647160,19710,19710,19710,19710,33
|
|
20241119,143600,2269996730,19700,19700,19710,19700,36
|
|
20241119,143500,2269287260,19700,19710,19720,19700,174
|
|
20241119,143400,2265858950,19710,19760,19760,19690,1558
|
|
20241119,143300,2235145200,19740,19690,19740,19690,44
|
|
20241119,143200,2234277310,19690,19730,19730,19690,63
|
|
20241119,143100,2233036150,19720,19690,19770,19690,414
|
|
20241119,143000,2224881340,19690,19680,19690,19670,96
|
|
20241119,142900,2222991800,19680,19680,19690,19680,354
|
|
20241119,142800,2216024850,19690,19690,19690,19690,29
|
|
20241119,142700,2215453840,19690,19690,19690,19680,43
|
|
20241119,142600,2214607180,19690,19690,19690,19680,22
|
|
20241119,142500,2214174010,19690,19690,19690,19680,160
|
|
20241119,142400,2211024190,19690,19680,19690,19680,374
|
|
20241119,142300,2203663620,19680,19670,19680,19670,24
|
|
20241119,142200,2203191310,19680,19680,19690,19670,444
|
|
20241119,142100,2194453170,19680,19690,19690,19680,209
|
|
20241119,142000,2190339810,19690,19680,19690,19670,41
|
|
20241119,141900,2189532910,19680,19670,19680,19670,41
|
|
20241119,141800,2188726270,19670,19680,19700,19670,165
|
|
20241119,141700,2185479660,19690,19730,19730,19680,1566
|
|
20241119,141600,2154625970,19730,19710,19730,19710,42
|
|
20241119,141500,2153798000,19700,19720,19720,19700,234
|
|
20241119,141400,2149187790,19720,19720,19720,19700,59
|
|
20241119,141300,2148024840,19710,19720,19720,19710,81
|
|
20241119,141200,2146427640,19720,19720,19720,19700,77
|
|
20241119,141100,2144910210,19710,19720,19720,19710,88
|
|
20241119,141000,2143175460,19720,19710,19720,19700,44
|
|
20241119,140900,2142307970,19700,19710,19710,19700,101
|
|
20241119,140800,2140317520,19710,19740,19750,19700,43
|
|
20241119,140700,2139469890,19750,19740,19750,19720,395
|
|
20241119,140600,2131677820,19740,19740,19740,19740,23
|
|
20241119,140500,2131223800,19740,19730,19740,19720,78
|
|
20241119,140400,2129685200,19730,19710,19730,19710,476
|
|
20241119,140300,2120301710,19710,19710,19710,19700,138
|
|
20241119,140200,2117582830,19710,19730,19740,19710,1118
|
|
20241119,140100,2095536210,19740,19760,19770,19730,213
|
|
20241119,140000,2091331220,19760,19760,19760,19760,17
|
|
20241119,135900,2090995300,19760,19740,19780,19730,550
|
|
20241119,135800,2080136740,19740,19730,19740,19730,149
|
|
20241119,135700,2077196660,19740,19740,19740,19740,35
|
|
20241119,135600,2076505760,19740,19740,19740,19730,49
|
|
20241119,135500,2075538580,19740,19730,19740,19730,28
|
|
20241119,135400,2074985870,19730,19740,19740,19730,596
|
|
20241119,135300,2063226560,19740,19760,19770,19730,1305
|
|
20241119,135200,2037467940,19750,19760,19760,19750,630
|
|
20241119,135100,2025022140,19750,19800,19800,19740,2182
|
|
20241119,135000,1981907650,19800,19770,19800,19770,46
|
|
20241119,134900,1980997380,19780,19790,19790,19780,246
|
|
20241119,134800,1976131350,19790,19800,19800,19790,95
|
|
20241119,134700,1974251250,19800,19810,19820,19800,155
|
|
20241119,134600,1971181790,19810,19810,19820,19810,24
|
|
20241119,134500,1970706210,19800,19810,19820,19800,29
|
|
20241119,134400,1970131620,19810,19820,19820,19790,308
|
|
20241119,134300,1964033640,19820,19810,19830,19810,59
|
|
20241119,134200,1962863800,19810,19810,19810,19810,21
|
|
20241119,134100,1962447790,19810,19810,19810,19810,28
|
|
20241119,134000,1961893110,19820,19840,19840,19800,429
|
|
20241119,133900,1953391500,19830,19830,19850,19820,46
|
|
20241119,133800,1952479160,19830,19830,19830,19820,30
|
|
20241119,133700,1951884270,19830,19840,19850,19830,41
|
|
20241119,133600,1951070850,19840,19830,19850,19830,28
|
|
20241119,133500,1950515380,19820,19830,19830,19820,22
|
|
20241119,133400,1950079130,19830,19840,19850,19820,50
|
|
20241119,133300,1949087430,19840,19850,19850,19840,20
|
|
20241119,133200,1948690460,19850,19850,19850,19840,44
|
|
20241119,133100,1947817190,19850,19830,19850,19820,29
|
|
20241119,133000,1947241640,19830,19840,19840,19830,74
|
|
20241119,132900,1945774060,19840,19820,19840,19820,788
|
|
20241119,132800,1930142940,19820,19820,19830,19820,25
|
|
20241119,132700,1929647220,19830,19830,19840,19820,139
|
|
20241119,132600,1926890840,19840,19840,19840,19830,25
|
|
20241119,132500,1926394850,19840,19840,19850,19840,132
|
|
20241119,132400,1923775510,19840,19850,19850,19840,61
|
|
20241119,132300,1922565050,19850,19850,19850,19830,109
|
|
20241119,132200,1920402610,19850,19840,19850,19830,27
|
|
20241119,132100,1919866810,19830,19830,19850,19830,187
|
|
20241119,132000,1916156570,19830,19830,19850,19790,92
|
|
20241119,131900,1914334160,19830,19850,19850,19820,133
|
|
20241119,131800,1911696800,19840,19810,19840,19810,178
|
|
20241119,131700,1908168620,19800,19800,19810,19800,41
|
|
20241119,131600,1907356570,19800,19800,19810,19790,106
|
|
20241119,131500,1905257580,19790,19790,19800,19790,19
|
|
20241119,131400,1904881540,19790,19840,19840,19790,874
|
|
20241119,131300,1887568450,19830,19840,19850,19820,97
|
|
20241119,131200,1885644680,19840,19840,19840,19820,236
|
|
20241119,131100,1880965700,19830,19850,19850,19820,591
|
|
20241119,131000,1869245500,19840,19830,19850,19830,191
|
|
20241119,130900,1865456730,19830,19830,19830,19820,30
|
|
20241119,130800,1864861840,19830,19820,19830,19820,92
|
|
20241119,130700,1863038060,19820,19820,19820,19810,36
|
|
20241119,130600,1862324750,19820,19830,19830,19810,436
|
|
20241119,130500,1853682620,19840,19840,19840,19840,18
|
|
20241119,130400,1853325500,19840,19840,19840,19840,14
|
|
20241119,130300,1853047740,19840,19830,19840,19830,74
|
|
20241119,130200,1851580210,19840,19840,19840,19830,39
|
|
20241119,130100,1850806460,19840,19840,19840,19840,12
|
|
20241119,130000,1850568380,19840,19820,19840,19820,33
|
|
20241119,125900,1849913940,19830,19840,19840,19830,57
|
|
20241119,125800,1848783570,19830,19840,19840,19820,84
|
|
20241119,125700,1847118340,19840,19820,19840,19820,10
|
|
20241119,125600,1846919990,19840,19850,19850,19830,128
|
|
20241119,125500,1844381060,19850,19850,19850,19850,10
|
|
20241119,125400,1844182560,19850,19840,19850,19840,135
|
|
20241119,125300,1841504070,19820,19820,19820,19820,51
|
|
20241119,125200,1840493250,19820,19790,19840,19790,216
|
|
20241119,125100,1836215400,19770,19770,19770,19770,2
|
|
20241119,125000,1836175860,19780,19760,19780,19760,228
|
|
20241119,124900,1831667640,19770,19780,19780,19770,98
|
|
20241119,124800,1829730000,19790,19790,19790,19790,8
|
|
20241119,124700,1829571680,19780,19780,19780,19780,2
|
|
20241119,124600,1829532120,19780,19810,19810,19780,329
|
|
20241119,124500,1823018750,19820,19810,19820,19810,5
|
|
20241119,124400,1822919660,19820,19820,19820,19820,7
|
|
20241119,124300,1822780920,19820,19810,19820,19800,59
|
|
20241119,124200,1821612390,19810,19830,19830,19810,327
|
|
20241119,124100,1815130180,19840,19830,19840,19830,11
|
|
20241119,124000,1814911950,19840,19830,19840,19830,11
|
|
20241119,123900,1814693720,19830,19840,19840,19830,24
|
|
20241119,123800,1814217580,19840,19840,19840,19840,0
|
|
20241119,123700,1814217580,19840,19840,19840,19840,2
|
|
20241119,123600,1814177900,19830,19830,19830,19830,23
|
|
20241119,123500,1813721810,19830,19840,19850,19830,115
|
|
20241119,123400,1811440180,19840,19840,19840,19840,69
|
|
20241119,123300,1810071220,19840,19830,19840,19830,134
|
|
20241119,123200,1807412670,19840,19840,19840,19840,437
|
|
20241119,123100,1798742590,19840,19830,19840,19830,170
|
|
20241119,123000,1795370320,19820,19820,19820,19810,5
|
|
20241119,122900,1795271240,19820,19820,19820,19810,49
|
|
20241119,122800,1794300420,19820,19810,19820,19810,98
|
|
20241119,122700,1792358260,19810,19780,19810,19780,353
|
|
20241119,122600,1785371130,19780,19780,19780,19780,53
|
|
20241119,122500,1784322790,19780,19820,19820,19780,216
|
|
20241119,122400,1780047040,19820,19810,19820,19810,55
|
|
20241119,122300,1778957090,19810,19820,19830,19810,91
|
|
20241119,122200,1777153480,19820,19820,19820,19820,498
|
|
20241119,122100,1767283120,19810,19820,19820,19810,61
|
|
20241119,122000,1766074700,19820,19830,19830,19810,236
|
|
20241119,121900,1761395180,19830,19820,19830,19820,104
|
|
20241119,121800,1759333180,19820,19810,19820,19810,74
|
|
20241119,121700,1757867160,19800,19800,19800,19800,1
|
|
20241119,121600,1757847360,19780,19760,19780,19760,111
|
|
20241119,121500,1755652890,19760,19770,19770,19760,34
|
|
20241119,121400,1754980720,19770,19770,19770,19770,41
|
|
20241119,121300,1754170150,19770,19800,19800,19770,510
|
|
20241119,121200,1744085670,19800,19810,19810,19800,82
|
|
20241119,121100,1742462050,19810,19810,19820,19810,72
|
|
20241119,121000,1741035650,19810,19810,19810,19810,3
|
|
20241119,120900,1740976220,19800,19800,19800,19800,2
|
|
20241119,120800,1740936620,19800,19820,19820,19800,165
|
|
20241119,120700,1737668210,19820,19820,19820,19820,10
|
|
20241119,120600,1737470010,19810,19820,19820,19810,104
|
|
20241119,120500,1735408740,19830,19840,19840,19830,75
|
|
20241119,120400,1733920770,19850,19880,19880,19850,335
|
|
20241119,120300,1727264990,19890,19890,19890,19890,383
|
|
20241119,120200,1719647120,19890,19880,19890,19870,297
|
|
20241119,120100,1713743020,19880,19880,19880,19880,169
|
|
20241119,120000,1710383300,19890,19890,19890,19890,1
|
|
20241119,115900,1710363410,19890,19880,19890,19870,898
|
|
20241119,115800,1692509480,19880,19870,19880,19870,267
|
|
20241119,115700,1687203780,19860,19850,19860,19850,57
|
|
20241119,115600,1686071770,19820,19840,19840,19820,301
|
|
20241119,115500,1680099950,19840,19820,19840,19820,61
|
|
20241119,115400,1678889830,19840,19870,19870,19840,92
|
|
20241119,115300,1677064210,19850,19820,19850,19820,1084
|
|
20241119,115200,1655562240,19810,19820,19820,19810,2
|
|
20241119,115100,1655522610,19820,19820,19820,19820,89
|
|
20241119,115000,1653758630,19820,19820,19820,19820,1
|
|
20241119,114900,1653738810,19830,19830,19830,19830,91
|
|
20241119,114800,1651934280,19820,19820,19820,19820,2
|
|
20241119,114700,1651894640,19830,19840,19840,19830,70
|
|
20241119,114600,1650506440,19830,19800,19830,19800,37
|
|
20241119,114500,1649773410,19800,19800,19800,19800,6
|
|
20241119,114400,1649654610,19800,19810,19810,19800,32
|
|
20241119,114300,1649020990,19830,19800,19830,19790,18
|
|
20241119,114200,1648664170,19800,19800,19800,19800,3
|
|
20241119,114100,1648604770,19790,19780,19790,19780,111
|
|
20241119,114000,1646408200,19780,19780,19780,19780,377
|
|
20241119,113900,1638951140,19780,19780,19780,19780,0
|
|
20241119,113800,1638951140,19780,19780,19790,19780,57
|
|
20241119,113700,1637823140,19780,19780,19780,19780,0
|
|
20241119,113600,1637823140,19780,19780,19780,19780,0
|
|
20241119,113500,1637823140,19780,19800,19800,19780,143
|
|
20241119,113400,1634993520,19800,19810,19810,19800,4
|
|
20241119,113300,1634914300,19810,19830,19830,19800,242
|
|
20241119,113200,1630120530,19830,19830,19830,19830,0
|
|
20241119,113100,1630120530,19830,19830,19830,19830,1
|
|
20241119,113000,1630100700,19830,19820,19830,19810,120
|
|
20241119,112900,1627722490,19810,19820,19840,19810,85
|
|
20241119,112800,1626037080,19830,19860,19870,19830,123
|
|
20241119,112700,1623594950,19860,19810,19870,19810,1102
|
|
20241119,112600,1601748010,19810,19820,19820,19810,153
|
|
20241119,112500,1598715730,19820,19820,19820,19820,83
|
|
20241119,112400,1597070670,19810,19800,19810,19800,39
|
|
20241119,112300,1596298100,19800,19790,19800,19790,118
|
|
20241119,112200,1593962260,19800,19810,19810,19800,38
|
|
20241119,112100,1593209680,19800,19790,19800,19790,10
|
|
20241119,112000,1593011770,19780,19780,19780,19760,665
|
|
20241119,111900,1579865690,19780,19760,19780,19760,18
|
|
20241119,111800,1579509830,19750,19780,19780,19750,1015
|
|
20241119,111700,1559449430,19770,19770,19770,19770,20
|
|
20241119,111600,1559054030,19770,19780,19780,19770,95
|
|
20241119,111500,1557175480,19780,19810,19810,19780,1189
|
|
20241119,111400,1533648870,19800,19800,19800,19800,0
|
|
20241119,111300,1533648870,19800,19800,19800,19800,1
|
|
20241119,111200,1533629070,19800,19800,19800,19800,1
|
|
20241119,111100,1533609270,19790,19790,19790,19790,6
|
|
20241119,111000,1533490530,19780,19780,19780,19780,2
|
|
20241119,110900,1533450970,19800,19840,19840,19800,161
|
|
20241119,110800,1530260770,19840,19810,19840,19810,146
|
|
20241119,110700,1527365570,19810,19800,19820,19800,5
|
|
20241119,110600,1527266510,19800,19770,19830,19770,1367
|
|
20241119,110500,1500197180,19780,19790,19800,19780,263
|
|
20241119,110400,1494992580,19790,19750,19790,19750,632
|
|
20241119,110300,1482494880,19750,19740,19750,19740,202
|
|
20241119,110200,1478507390,19740,19740,19740,19730,152
|
|
20241119,110100,1475507190,19730,19730,19760,19730,917
|
|
20241119,110000,1457405400,19730,19740,19740,19730,58
|
|
20241119,105900,1456260710,19720,19720,19720,19720,13
|
|
20241119,105800,1456004350,19750,19730,19750,19720,311
|
|
20241119,105700,1449863290,19730,19760,19760,19730,86
|
|
20241119,105600,1448164490,19760,19740,19770,19740,536
|
|
20241119,105500,1437574930,19740,19720,19740,19710,55
|
|
20241119,105400,1436489750,19710,19710,19710,19710,0
|
|
20241119,105300,1436489750,19710,19710,19710,19710,73
|
|
20241119,105200,1435050920,19720,19740,19740,19720,60
|
|
20241119,105100,1433867090,19750,19710,19750,19710,529
|
|
20241119,105000,1423427420,19710,19720,19720,19710,295
|
|
20241119,104900,1417610810,19710,19660,19710,19660,540
|
|
20241119,104800,1406978810,19680,19680,19680,19680,1
|
|
20241119,104700,1406959130,19650,19680,19680,19650,11
|
|
20241119,104600,1406742680,19670,19640,19670,19640,110
|
|
20241119,104500,1404580630,19630,19650,19650,19630,96
|
|
20241119,104400,1402694860,19650,19650,19650,19650,0
|
|
20241119,104300,1402694860,19650,19630,19650,19630,34
|
|
20241119,104200,1402026950,19640,19660,19660,19630,86
|
|
20241119,104100,1400337900,19680,19640,19680,19630,949
|
|
20241119,104000,1381692580,19640,19650,19650,19640,272
|
|
20241119,103900,1376348240,19660,19640,19660,19640,39
|
|
20241119,103800,1375581560,19640,19650,19650,19640,104
|
|
20241119,103700,1373538370,19660,19660,19660,19660,16
|
|
20241119,103600,1373223810,19660,19670,19680,19660,8
|
|
20241119,103500,1373066460,19680,19660,19680,19650,65
|
|
20241119,103400,1371788990,19670,19640,19690,19640,1303
|
|
20241119,103300,1346168400,19640,19580,19640,19580,569
|
|
20241119,103200,1334999260,19580,19590,19590,19580,316
|
|
20241119,103100,1328811820,19590,19590,19590,19590,0
|
|
20241119,103000,1328811820,19590,19570,19590,19570,13
|
|
20241119,102900,1328557280,19570,19570,19570,19570,1
|
|
20241119,102800,1328537710,19580,19580,19620,19570,757
|
|
20241119,102700,1313713920,19580,19580,19580,19580,0
|
|
20241119,102600,1313713920,19580,19570,19580,19570,22
|
|
20241119,102500,1313283370,19570,19610,19610,19560,331
|
|
20241119,102400,1306808210,19570,19560,19610,19560,8
|
|
20241119,102300,1306651570,19560,19580,19580,19550,741
|
|
20241119,102200,1292155830,19590,19640,19640,19590,107
|
|
20241119,102100,1290058830,19630,19630,19640,19610,202
|
|
20241119,102000,1286095570,19620,19600,19630,19590,38
|
|
20241119,101900,1285350710,19600,19620,19630,19600,623
|
|
20241119,101800,1273129980,19620,19630,19630,19620,65
|
|
20241119,101700,1271854660,19630,19630,19660,19630,114
|
|
20241119,101600,1269616810,19630,19650,19650,19630,194
|
|
20241119,101500,1265805960,19650,19650,19650,19650,38
|
|
20241119,101400,1265059260,19650,19640,19650,19610,1014
|
|
20241119,101300,1245138890,19600,19580,19600,19580,88
|
|
20241119,101200,1243414290,19590,19590,19590,19580,282
|
|
20241119,101100,1237890420,19590,19600,19600,19590,132
|
|
20241119,101000,1235304220,19600,19650,19650,19600,263
|
|
20241119,100900,1230141520,19640,19640,19650,19640,25
|
|
20241119,100800,1229650510,19650,19660,19660,19650,60
|
|
20241119,100700,1228471430,19650,19560,19660,19560,700
|
|
20241119,100600,1214749740,19570,19500,19570,19500,650
|
|
20241119,100500,1202058610,19510,19570,19570,19510,2149
|
|
20241119,100400,1160059590,19570,19560,19570,19560,181
|
|
20241119,100300,1156518570,19560,19560,19570,19550,10
|
|
20241119,100200,1156322920,19570,19560,19570,19550,67
|
|
20241119,100100,1155012400,19570,19510,19570,19510,476
|
|
20241119,100000,1145709240,19540,19460,19540,19460,284
|
|
20241119,095900,1140180180,19450,19460,19460,19450,112
|
|
20241119,095800,1138001560,19460,19490,19490,19460,469
|
|
20241119,095700,1128871530,19480,19500,19500,19470,1067
|
|
20241119,095600,1108091270,19500,19510,19510,19490,1205
|
|
20241119,095500,1084594900,19500,19510,19510,19500,26
|
|
20241119,095400,1084087830,19510,19530,19530,19500,1043
|
|
20241119,095300,1063733130,19530,19530,19530,19520,83
|
|
20241119,095200,1062112190,19530,19510,19530,19510,539
|
|
20241119,095100,1051592630,19500,19520,19520,19480,1943
|
|
20241119,095000,1013706680,19520,19520,19520,19510,675
|
|
20241119,094900,1000536200,19520,19550,19550,19510,2020
|
|
20241119,094800,961079040,19540,19550,19550,19540,906
|
|
20241119,094700,943368430,19570,19570,19570,19560,130
|
|
20241119,094600,940825560,19560,19590,19590,19560,1537
|
|
20241119,094500,910733900,19580,19650,19650,19580,2681
|
|
20241119,094400,858173840,19650,19700,19700,19650,1559
|
|
20241119,094300,827492490,19700,19710,19730,19700,845
|
|
20241119,094200,810837810,19700,19730,19730,19700,1740
|
|
20241119,094100,776551360,19730,19700,19770,19700,1039
|
|
20241119,094000,756038780,19700,19690,19700,19680,689
|
|
20241119,093900,742468780,19650,19630,19670,19630,1271
|
|
20241119,093800,717496300,19640,19650,19650,19640,238
|
|
20241119,093700,712821780,19650,19680,19680,19630,1105
|
|
20241119,093600,691114130,19690,19670,19690,19650,2142
|
|
20241119,093500,649006100,19660,19640,19690,19640,414
|
|
20241119,093400,640871430,19640,19610,19650,19610,342
|
|
20241119,093300,634158030,19630,19650,19650,19570,2529
|
|
20241119,093200,584592130,19660,19700,19700,19660,927
|
|
20241119,093100,566360650,19690,19690,19690,19670,615
|
|
20241119,093000,554255070,19690,19680,19690,19680,70
|
|
20241119,092900,552877450,19670,19710,19710,19660,2548
|
|
20241119,092800,502699800,19740,19760,19760,19710,2222
|
|
20241119,092700,458834960,19760,19760,19760,19750,424
|
|
20241119,092600,450457040,19760,19840,19880,19760,1738
|
|
20241119,092500,416024300,19840,19820,19840,19810,321
|
|
20241119,092400,409662040,19800,19790,19800,19790,133
|
|
20241119,092300,407028650,19790,19780,19790,19780,88
|
|
20241119,092200,405287710,19780,19800,19800,19770,690
|
|
20241119,092100,391639350,19820,19860,19880,19810,1535
|
|
20241119,092000,361175160,19870,19860,19870,19830,227
|
|
20241119,091900,356668650,19870,19820,19870,19820,238
|
|
20241119,091800,351945180,19830,19820,19830,19790,247
|
|
20241119,091700,347056880,19780,19770,19780,19770,19
|
|
20241119,091600,346681130,19780,19790,19830,19770,2711
|
|
20241119,091500,293037890,19800,19810,19810,19780,551
|
|
20241119,091400,282135060,19790,19810,19830,19780,1667
|
|
20241119,091300,249118670,19820,19790,19820,19790,490
|
|
20241119,091200,239411970,19780,19800,19810,19750,1639
|
|
20241119,091100,207003850,19800,19800,19820,19800,350
|
|
20241119,091000,200070580,19800,19880,19880,19790,639
|
|
20241119,090900,187411120,19840,19930,19930,19840,728
|
|
20241119,090800,172949050,19930,19890,19930,19890,697
|
|
20241119,090700,159084680,19890,19890,19890,19870,111
|
|
20241119,090600,156877090,19880,19870,19880,19870,609
|
|
20241119,090500,144776060,19840,19780,19890,19760,223
|
|
20241119,090400,140360950,19760,19720,19760,19720,469
|
|
20241119,090300,131097030,19730,19760,19770,19730,964
|
|
20241119,090200,112073630,19760,19890,19890,19720,1536
|
|
20241119,090100,81714290,19840,19850,19850,19820,787
|
|
20241119,090000,66102910,19840,19940,19960,19840,3315
|