671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200800,451381790,19210,19210,19210,19210,542
|
|
20241112,200700,451381790,19210,19210,19210,19210,0
|
|
20241112,200600,451381790,19210,19210,19210,19210,0
|
|
20241112,200500,451381790,19210,19210,19210,19210,0
|
|
20241112,200400,451381790,19210,19210,19210,19210,0
|
|
20241112,200300,451381790,19210,19210,19210,19210,0
|
|
20241112,200200,451381790,19210,19210,19210,19210,0
|
|
20241112,200100,451381790,19210,19210,19210,19210,0
|
|
20241112,200000,451381790,19210,19210,19210,19210,0
|
|
20241112,195900,451381790,19210,19210,19210,19210,0
|
|
20241112,195800,451381790,19210,19210,19210,19210,0
|
|
20241112,195700,451381790,19210,19210,19210,19210,0
|
|
20241112,195600,451381790,19210,19210,19210,19210,0
|
|
20241112,195500,451381790,19210,19210,19210,19210,0
|
|
20241112,195400,451381790,19210,19210,19210,19210,0
|
|
20241112,195300,451381790,19210,19210,19210,19210,0
|
|
20241112,195200,451381790,19210,19210,19210,19210,0
|
|
20241112,195100,451381790,19210,19210,19210,19210,0
|
|
20241112,195000,451381790,19210,19210,19210,19210,0
|
|
20241112,194900,451381790,19210,19210,19210,19210,0
|
|
20241112,194800,451381790,19210,19210,19210,19210,0
|
|
20241112,194700,451381790,19210,19210,19210,19210,0
|
|
20241112,194600,451381790,19210,19210,19210,19210,0
|
|
20241112,194500,451381790,19210,19210,19210,19210,0
|
|
20241112,194400,451381790,19210,19210,19210,19210,0
|
|
20241112,194300,451381790,19210,19210,19210,19210,0
|
|
20241112,194200,451381790,19210,19210,19210,19210,0
|
|
20241112,194100,451381790,19210,19210,19210,19210,0
|
|
20241112,194000,451381790,19210,19210,19210,19210,0
|
|
20241112,193900,451381790,19210,19210,19210,19210,0
|
|
20241112,193800,451381790,19210,19210,19210,19210,542
|
|
20241112,193700,451381790,19210,19210,19210,19210,0
|
|
20241112,193600,451381790,19210,19210,19210,19210,0
|
|
20241112,193500,451381790,19210,19210,19210,19210,0
|
|
20241112,193400,451381790,19210,19210,19210,19210,0
|
|
20241112,193300,451381790,19210,19210,19210,19210,0
|
|
20241112,193200,451381790,19210,19210,19210,19210,0
|
|
20241112,193100,451381790,19210,19210,19210,19210,0
|
|
20241112,193000,451381790,19210,19210,19210,19210,0
|
|
20241112,192900,451381790,19210,19210,19210,19210,0
|
|
20241112,192800,451381790,19210,19210,19210,19210,0
|
|
20241112,192700,451381790,19210,19210,19210,19210,0
|
|
20241112,192600,451381790,19210,19210,19210,19210,0
|
|
20241112,192500,451381790,19210,19210,19210,19210,0
|
|
20241112,192400,451381790,19210,19210,19210,19210,0
|
|
20241112,192300,451381790,19210,19210,19210,19210,0
|
|
20241112,192200,451381790,19210,19210,19210,19210,0
|
|
20241112,192100,451381790,19210,19210,19210,19210,0
|
|
20241112,192000,451381790,19210,19210,19210,19210,0
|
|
20241112,191900,451381790,19210,19210,19210,19210,0
|
|
20241112,191800,451381790,19210,19210,19210,19210,0
|
|
20241112,191700,451381790,19210,19210,19210,19210,0
|
|
20241112,191600,451381790,19210,19210,19210,19210,0
|
|
20241112,191500,451381790,19210,19210,19210,19210,0
|
|
20241112,191400,451381790,19210,19210,19210,19210,0
|
|
20241112,191300,451381790,19210,19210,19210,19210,0
|
|
20241112,191200,451381790,19210,19210,19210,19210,0
|
|
20241112,191100,451381790,19210,19210,19210,19210,0
|
|
20241112,191000,451381790,19210,19210,19210,19210,0
|
|
20241112,190900,451381790,19210,19210,19210,19210,0
|
|
20241112,190800,451381790,19210,19210,19210,19210,542
|
|
20241112,190700,451381790,19210,19210,19210,19210,0
|
|
20241112,190600,451381790,19210,19210,19210,19210,0
|
|
20241112,190500,451381790,19210,19210,19210,19210,0
|
|
20241112,190400,451381790,19210,19210,19210,19210,0
|
|
20241112,190300,451381790,19210,19210,19210,19210,0
|
|
20241112,190200,451381790,19210,19210,19210,19210,0
|
|
20241112,190100,451381790,19210,19210,19210,19210,0
|
|
20241112,190000,451381790,19210,19210,19210,19210,0
|
|
20241112,185900,451381790,19210,19210,19210,19210,0
|
|
20241112,185800,451381790,19210,19210,19210,19210,0
|
|
20241112,185700,451381790,19210,19210,19210,19210,0
|
|
20241112,185600,451381790,19210,19210,19210,19210,0
|
|
20241112,185500,451381790,19210,19210,19210,19210,0
|
|
20241112,185400,451381790,19210,19210,19210,19210,0
|
|
20241112,185300,451381790,19210,19210,19210,19210,0
|
|
20241112,185200,451381790,19210,19210,19210,19210,0
|
|
20241112,185100,451381790,19210,19210,19210,19210,0
|
|
20241112,185000,451381790,19210,19210,19210,19210,0
|
|
20241112,184900,451381790,19210,19210,19210,19210,0
|
|
20241112,184800,451381790,19210,19210,19210,19210,0
|
|
20241112,184700,451381790,19210,19210,19210,19210,0
|
|
20241112,184600,451381790,19210,19210,19210,19210,0
|
|
20241112,184500,451381790,19210,19210,19210,19210,0
|
|
20241112,184400,451381790,19210,19210,19210,19210,0
|
|
20241112,184300,451381790,19210,19210,19210,19210,0
|
|
20241112,184200,451381790,19210,19210,19210,19210,0
|
|
20241112,184100,451381790,19210,19210,19210,19210,0
|
|
20241112,184000,451381790,19210,19210,19210,19210,0
|
|
20241112,183900,451381790,19210,19210,19210,19210,0
|
|
20241112,183800,451381790,19210,19210,19210,19210,542
|
|
20241112,183700,451381790,19210,19210,19210,19210,0
|
|
20241112,183600,451381790,19210,19210,19210,19210,0
|
|
20241112,183500,451381790,19210,19210,19210,19210,0
|
|
20241112,183400,451381790,19210,19210,19210,19210,0
|
|
20241112,183300,451381790,19210,19210,19210,19210,0
|
|
20241112,183200,451381790,19210,19210,19210,19210,0
|
|
20241112,183100,451381790,19210,19210,19210,19210,0
|
|
20241112,183000,451381790,19210,19210,19210,19210,0
|
|
20241112,182900,451381790,19210,19210,19210,19210,0
|
|
20241112,182800,451381790,19210,19210,19210,19210,0
|
|
20241112,182700,451381790,19210,19210,19210,19210,0
|
|
20241112,182600,451381790,19210,19210,19210,19210,0
|
|
20241112,182500,451381790,19210,19210,19210,19210,0
|
|
20241112,182400,451381790,19210,19210,19210,19210,0
|
|
20241112,182300,451381790,19210,19210,19210,19210,0
|
|
20241112,182200,451381790,19210,19210,19210,19210,0
|
|
20241112,182100,451381790,19210,19210,19210,19210,0
|
|
20241112,182000,451381790,19210,19210,19210,19210,0
|
|
20241112,181900,451381790,19210,19210,19210,19210,0
|
|
20241112,181800,451381790,19210,19210,19210,19210,0
|
|
20241112,181700,451381790,19210,19210,19210,19210,0
|
|
20241112,181600,451381790,19210,19210,19210,19210,0
|
|
20241112,181500,451381790,19210,19210,19210,19210,0
|
|
20241112,181400,451381790,19210,19210,19210,19210,0
|
|
20241112,181300,451381790,19210,19210,19210,19210,0
|
|
20241112,181200,451381790,19210,19210,19210,19210,0
|
|
20241112,181100,451381790,19210,19210,19210,19210,0
|
|
20241112,181000,451381790,19210,19210,19210,19210,0
|
|
20241112,180900,451381790,19210,19210,19210,19210,0
|
|
20241112,180800,451381790,19210,19210,19210,19210,542
|
|
20241112,180700,451381790,19210,19210,19210,19210,0
|
|
20241112,180600,451381790,19210,19210,19210,19210,0
|
|
20241112,180500,451381790,19210,19210,19210,19210,0
|
|
20241112,180400,451381790,19210,19210,19210,19210,0
|
|
20241112,180300,451381790,19210,19210,19210,19210,0
|
|
20241112,180200,451381790,19210,19210,19210,19210,0
|
|
20241112,180100,451381790,19210,19210,19210,19210,0
|
|
20241112,180000,451381790,19210,19210,19210,19210,0
|
|
20241112,175900,451381790,19210,19210,19210,19210,0
|
|
20241112,175800,451381790,19210,19210,19210,19210,0
|
|
20241112,175700,451381790,19210,19210,19210,19210,0
|
|
20241112,175600,451381790,19210,19210,19210,19210,0
|
|
20241112,175500,451381790,19210,19210,19210,19210,0
|
|
20241112,175400,451381790,19210,19210,19210,19210,0
|
|
20241112,175300,451381790,19210,19210,19210,19210,0
|
|
20241112,175200,451381790,19210,19210,19210,19210,0
|
|
20241112,175100,451381790,19210,19210,19210,19210,0
|
|
20241112,175000,451381790,19210,19210,19210,19210,0
|
|
20241112,174900,451381790,19210,19210,19210,19210,0
|
|
20241112,174800,451381790,19210,19210,19210,19210,0
|
|
20241112,174700,451381790,19210,19210,19210,19210,0
|
|
20241112,174600,451381790,19210,19210,19210,19210,0
|
|
20241112,174500,451381790,19210,19210,19210,19210,0
|
|
20241112,174400,451381790,19210,19210,19210,19210,0
|
|
20241112,174300,451381790,19210,19210,19210,19210,0
|
|
20241112,174200,451381790,19210,19210,19210,19210,0
|
|
20241112,174100,451381790,19210,19210,19210,19210,0
|
|
20241112,174000,451381790,19210,19210,19210,19210,0
|
|
20241112,173900,451381790,19210,19210,19210,19210,0
|
|
20241112,173800,451381790,19210,19210,19210,19210,542
|
|
20241112,173700,451381790,19210,19210,19210,19210,0
|
|
20241112,173600,451381790,19210,19210,19210,19210,0
|
|
20241112,173500,451381790,19210,19210,19210,19210,0
|
|
20241112,173400,451381790,19210,19210,19210,19210,0
|
|
20241112,173300,451381790,19210,19210,19210,19210,0
|
|
20241112,173200,451381790,19210,19210,19210,19210,0
|
|
20241112,173100,451381790,19210,19210,19210,19210,0
|
|
20241112,173000,451381790,19210,19210,19210,19210,0
|
|
20241112,172900,451381790,19210,19210,19210,19210,0
|
|
20241112,172800,451381790,19210,19210,19210,19210,0
|
|
20241112,172700,451381790,19210,19210,19210,19210,0
|
|
20241112,172600,451381790,19210,19210,19210,19210,0
|
|
20241112,172500,451381790,19210,19210,19210,19210,0
|
|
20241112,172400,451381790,19210,19210,19210,19210,0
|
|
20241112,172300,451381790,19210,19210,19210,19210,0
|
|
20241112,172200,451381790,19210,19210,19210,19210,0
|
|
20241112,172100,451381790,19210,19210,19210,19210,0
|
|
20241112,172000,451381790,19210,19210,19210,19210,0
|
|
20241112,171900,451381790,19210,19210,19210,19210,0
|
|
20241112,171800,451381790,19210,19210,19210,19210,0
|
|
20241112,171700,451381790,19210,19210,19210,19210,0
|
|
20241112,171600,451381790,19210,19210,19210,19210,0
|
|
20241112,171500,451381790,19210,19210,19210,19210,0
|
|
20241112,171400,451381790,19210,19210,19210,19210,0
|
|
20241112,171300,451381790,19210,19210,19210,19210,0
|
|
20241112,171200,451381790,19210,19210,19210,19210,0
|
|
20241112,171100,451381790,19210,19210,19210,19210,0
|
|
20241112,171000,451381790,19210,19210,19210,19210,0
|
|
20241112,170900,451381790,19210,19210,19210,19210,0
|
|
20241112,170800,451381790,19210,19210,19210,19210,542
|
|
20241112,170700,451381790,19210,19210,19210,19210,0
|
|
20241112,170600,451381790,19210,19210,19210,19210,0
|
|
20241112,170500,451381790,19210,19210,19210,19210,0
|
|
20241112,170400,451381790,19210,19210,19210,19210,0
|
|
20241112,170300,451381790,19210,19210,19210,19210,0
|
|
20241112,170200,451381790,19210,19210,19210,19210,0
|
|
20241112,170100,451381790,19210,19210,19210,19210,0
|
|
20241112,170000,451381790,19210,19210,19210,19210,0
|
|
20241112,165900,451381790,19210,19210,19210,19210,0
|
|
20241112,165800,451381790,19210,19210,19210,19210,0
|
|
20241112,165700,451381790,19210,19210,19210,19210,0
|
|
20241112,165600,451381790,19210,19210,19210,19210,0
|
|
20241112,165500,451381790,19210,19210,19210,19210,0
|
|
20241112,165400,451381790,19210,19210,19210,19210,0
|
|
20241112,165300,451381790,19210,19210,19210,19210,0
|
|
20241112,165200,451381790,19210,19210,19210,19210,0
|
|
20241112,165100,451381790,19210,19210,19210,19210,0
|
|
20241112,165000,451381790,19210,19210,19210,19210,0
|
|
20241112,164900,451381790,19210,19210,19210,19210,0
|
|
20241112,164800,451381790,19210,19210,19210,19210,0
|
|
20241112,164700,451381790,19210,19210,19210,19210,0
|
|
20241112,164600,451381790,19210,19210,19210,19210,0
|
|
20241112,164500,451381790,19210,19210,19210,19210,0
|
|
20241112,164400,451381790,19210,19210,19210,19210,0
|
|
20241112,164300,451381790,19210,19210,19210,19210,0
|
|
20241112,164200,451381790,19210,19210,19210,19210,0
|
|
20241112,164100,451381790,19210,19210,19210,19210,0
|
|
20241112,164000,451381790,19210,19210,19210,19210,0
|
|
20241112,163900,451381790,19210,19210,19210,19210,0
|
|
20241112,163800,451381790,19210,19210,19210,19210,542
|
|
20241112,163700,451381790,19210,19210,19210,19210,0
|
|
20241112,163600,451381790,19210,19210,19210,19210,0
|
|
20241112,163500,451381790,19210,19210,19210,19210,0
|
|
20241112,163400,451381790,19210,19210,19210,19210,0
|
|
20241112,163300,451381790,19210,19210,19210,19210,0
|
|
20241112,163200,451381790,19210,19210,19210,19210,0
|
|
20241112,163100,451381790,19210,19210,19210,19210,0
|
|
20241112,163000,451381790,19210,19210,19210,19210,0
|
|
20241112,162900,451381790,19210,19210,19210,19210,0
|
|
20241112,162800,451381790,19210,19210,19210,19210,0
|
|
20241112,162700,451381790,19210,19210,19210,19210,0
|
|
20241112,162600,451381790,19210,19210,19210,19210,0
|
|
20241112,162500,451381790,19210,19210,19210,19210,0
|
|
20241112,162400,451381790,19210,19210,19210,19210,0
|
|
20241112,162300,451381790,19210,19210,19210,19210,0
|
|
20241112,162200,451381790,19210,19210,19210,19210,0
|
|
20241112,162100,451381790,19210,19210,19210,19210,0
|
|
20241112,162000,451381790,19210,19210,19210,19210,0
|
|
20241112,161900,451381790,19210,19210,19210,19210,0
|
|
20241112,161800,451381790,19210,19210,19210,19210,0
|
|
20241112,161700,451381790,19210,19210,19210,19210,0
|
|
20241112,161600,451381790,19210,19210,19210,19210,0
|
|
20241112,161500,451381790,19210,19210,19210,19210,0
|
|
20241112,161400,451381790,19210,19210,19210,19210,0
|
|
20241112,161300,451381790,19210,19210,19210,19210,0
|
|
20241112,161200,451381790,19210,19210,19210,19210,0
|
|
20241112,161100,451381790,19210,19210,19210,19210,0
|
|
20241112,161000,451381790,19210,19210,19210,19210,0
|
|
20241112,160900,451381790,19210,19210,19210,19210,0
|
|
20241112,160800,451381790,19210,19210,19210,19210,542
|
|
20241112,160700,451381790,19210,19210,19210,19210,0
|
|
20241112,160600,451381790,19210,19210,19210,19210,0
|
|
20241112,160500,451381790,19210,19210,19210,19210,0
|
|
20241112,160400,451381790,19210,19210,19210,19210,0
|
|
20241112,160300,451381790,19210,19210,19210,19210,0
|
|
20241112,160200,451381790,19210,19210,19210,19210,0
|
|
20241112,160100,451381790,19210,19210,19210,19210,0
|
|
20241112,160000,451381790,19210,19210,19210,19210,0
|
|
20241112,155900,451381790,19210,19210,19210,19210,0
|
|
20241112,155800,451381790,19210,19210,19210,19210,0
|
|
20241112,155700,451381790,19210,19210,19210,19210,0
|
|
20241112,155600,451381790,19210,19210,19210,19210,0
|
|
20241112,155500,451381790,19210,19210,19210,19210,0
|
|
20241112,155400,451381790,19210,19210,19210,19210,0
|
|
20241112,155300,451381790,19210,19210,19210,19210,0
|
|
20241112,155200,451381790,19210,19210,19210,19210,0
|
|
20241112,155100,451381790,19210,19210,19210,19210,0
|
|
20241112,155000,451381790,19210,19210,19210,19210,0
|
|
20241112,154900,451381790,19210,19210,19210,19210,0
|
|
20241112,154800,451381790,19210,19210,19210,19210,0
|
|
20241112,154700,451381790,19210,19210,19210,19210,0
|
|
20241112,154600,451381790,19210,19210,19210,19210,0
|
|
20241112,154500,451381790,19210,19210,19210,19210,0
|
|
20241112,154400,451381790,19210,19210,19210,19210,0
|
|
20241112,154300,451381790,19210,19210,19210,19210,0
|
|
20241112,154200,451381790,19210,19210,19210,19210,0
|
|
20241112,154100,451381790,19210,19210,19210,19210,0
|
|
20241112,154000,451381790,19210,19210,19210,19210,0
|
|
20241112,153900,451381790,19210,19210,19210,19210,0
|
|
20241112,153800,451381790,19210,19210,19210,19210,542
|
|
20241112,153700,451381790,19210,19210,19210,19210,0
|
|
20241112,153600,451381790,19210,19210,19210,19210,0
|
|
20241112,153500,451381790,19210,19210,19210,19210,0
|
|
20241112,153400,451381790,19210,19210,19210,19210,0
|
|
20241112,153300,451381790,19210,19210,19210,19210,0
|
|
20241112,153200,451381790,19210,19210,19210,19210,0
|
|
20241112,153100,451381790,19210,19210,19210,19210,0
|
|
20241112,153000,451381790,19210,19210,19210,19210,542
|
|
20241112,152900,440969970,19220,19220,19220,19220,0
|
|
20241112,152800,440969970,19220,19220,19220,19220,0
|
|
20241112,152700,440969970,19220,19220,19220,19220,0
|
|
20241112,152600,440969970,19220,19220,19220,19220,0
|
|
20241112,152500,440969970,19220,19220,19220,19220,0
|
|
20241112,152400,440969970,19220,19220,19220,19220,0
|
|
20241112,152300,440969970,19220,19220,19220,19220,0
|
|
20241112,152200,440969970,19220,19220,19220,19220,0
|
|
20241112,152100,440969970,19220,19220,19220,19220,0
|
|
20241112,152000,440969970,19220,19220,19220,19220,0
|
|
20241112,151900,440969970,19220,19220,19330,19220,56
|
|
20241112,151800,439889020,19220,19220,19220,19220,14
|
|
20241112,151700,439619940,19220,19220,19220,19220,40
|
|
20241112,151600,438851140,19220,19220,19220,19220,8
|
|
20241112,151500,438697380,19330,19330,19330,19330,1
|
|
20241112,151400,438678050,19220,19220,19220,19220,10
|
|
20241112,151300,438485850,19220,19220,19220,19220,0
|
|
20241112,151200,438485850,19220,19220,19220,19220,32
|
|
20241112,151100,437870810,19230,19230,19230,19230,51
|
|
20241112,151000,436890080,19230,19230,19230,19230,20
|
|
20241112,150900,436505480,19330,19230,19330,19230,35
|
|
20241112,150800,435832330,19230,19230,19230,19230,10
|
|
20241112,150700,435640030,19230,19220,19230,19220,20
|
|
20241112,150600,435255530,19340,19340,19340,19340,0
|
|
20241112,150500,435255530,19340,19340,19340,19340,0
|
|
20241112,150400,435255530,19340,19280,19340,19280,209
|
|
20241112,150300,431224440,19280,19280,19280,19280,0
|
|
20241112,150200,431224440,19280,19220,19280,19220,114
|
|
20241112,150100,429027360,19220,19220,19220,19220,0
|
|
20241112,150000,429027360,19220,19220,19220,19220,0
|
|
20241112,145900,429027360,19220,19220,19220,19220,0
|
|
20241112,145800,429027360,19220,19220,19220,19220,7
|
|
20241112,145700,428892820,19220,19220,19220,19220,100
|
|
20241112,145600,426970820,19220,19220,19220,19220,7
|
|
20241112,145500,426836280,19220,19220,19220,19220,0
|
|
20241112,145400,426836280,19220,19220,19220,19220,0
|
|
20241112,145300,426836280,19220,19220,19220,19220,1
|
|
20241112,145200,426817060,19280,19280,19280,19280,6
|
|
20241112,145100,426701380,19220,19220,19220,19220,0
|
|
20241112,145000,426701380,19220,19220,19220,19220,0
|
|
20241112,144900,426701380,19220,19220,19220,19220,4
|
|
20241112,144800,426624500,19290,19290,19290,19290,0
|
|
20241112,144700,426624500,19290,19290,19290,19290,1
|
|
20241112,144600,426605210,19290,19290,19290,19290,20
|
|
20241112,144500,426219410,19220,19220,19220,19220,43
|
|
20241112,144400,425392950,19220,19220,19220,19220,50
|
|
20241112,144300,424431950,19220,19220,19220,19220,0
|
|
20241112,144200,424431950,19220,19220,19220,19220,150
|
|
20241112,144100,421548950,19220,19220,19220,19220,0
|
|
20241112,144000,421548950,19220,19220,19220,19220,26
|
|
20241112,143900,421049230,19220,19220,19220,19220,0
|
|
20241112,143800,421049230,19220,19220,19220,19220,0
|
|
20241112,143700,421049230,19220,19220,19220,19220,0
|
|
20241112,143600,421049230,19220,19220,19220,19220,0
|
|
20241112,143500,421049230,19220,19220,19220,19220,90
|
|
20241112,143400,419319430,19300,19300,19300,19300,0
|
|
20241112,143300,419319430,19300,19220,19300,19220,430
|
|
20241112,143200,411049310,19220,19220,19220,19220,0
|
|
20241112,143100,411049310,19220,19220,19220,19220,0
|
|
20241112,143000,411049310,19220,19220,19220,19220,70
|
|
20241112,142900,409703910,19220,19220,19220,19220,0
|
|
20241112,142800,409703910,19220,19220,19220,19220,7
|
|
20241112,142700,409569370,19220,19230,19230,19220,160
|
|
20241112,142600,406494120,19300,19300,19300,19300,275
|
|
20241112,142500,401186620,19300,19300,19300,19300,351
|
|
20241112,142400,394412320,19220,19220,19220,19220,0
|
|
20241112,142300,394412320,19220,19220,19220,19220,63
|
|
20241112,142200,393201460,19220,19220,19220,19220,0
|
|
20241112,142100,393201460,19220,19270,19270,19220,213
|
|
20241112,142000,389101100,19270,19270,19270,19270,0
|
|
20241112,141900,389101100,19270,19270,19270,19270,6
|
|
20241112,141800,388985480,19350,19350,19350,19350,0
|
|
20241112,141700,388985480,19350,19350,19350,19350,0
|
|
20241112,141600,388985480,19350,19350,19350,19350,0
|
|
20241112,141500,388985480,19350,19350,19350,19350,2
|
|
20241112,141400,388946780,19350,19350,19350,19350,0
|
|
20241112,141300,388946780,19350,19350,19350,19350,0
|
|
20241112,141200,388946780,19350,19350,19350,19350,2
|
|
20241112,141100,388908080,19350,19360,19360,19350,31
|
|
20241112,141000,388307930,19330,19280,19330,19240,176
|
|
20241112,140900,384909460,19280,19280,19280,19280,10
|
|
20241112,140800,384716660,19280,19280,19280,19280,0
|
|
20241112,140700,384716660,19280,19280,19280,19280,100
|
|
20241112,140600,382788660,19210,19220,19220,19210,40
|
|
20241112,140500,382020240,19210,19210,19210,19210,5
|
|
20241112,140400,381924190,19220,19220,19220,19220,6
|
|
20241112,140300,381808870,19220,19220,19220,19220,8
|
|
20241112,140200,381655110,19210,19210,19210,19210,0
|
|
20241112,140100,381655110,19210,19210,19210,19210,0
|
|
20241112,140000,381655110,19210,19210,19210,19210,0
|
|
20241112,135900,381655110,19210,19210,19210,19210,0
|
|
20241112,135800,381655110,19210,19210,19210,19210,0
|
|
20241112,135700,381655110,19210,19210,19210,19210,0
|
|
20241112,135600,381655110,19210,19210,19210,19210,15
|
|
20241112,135500,381366960,19210,19210,19210,19210,17
|
|
20241112,135400,381040390,19290,19290,19290,19290,0
|
|
20241112,135300,381040390,19290,19290,19290,19290,1
|
|
20241112,135200,381021100,19210,19210,19210,19210,53
|
|
20241112,135100,380002970,19210,19220,19220,19210,15
|
|
20241112,135000,379714760,19220,19220,19220,19220,0
|
|
20241112,134900,379714760,19220,19230,19230,19220,66
|
|
20241112,134800,378445750,19310,19310,19310,19310,0
|
|
20241112,134700,378445750,19310,19310,19310,19310,0
|
|
20241112,134600,378445750,19310,19310,19310,19310,10
|
|
20241112,134500,378252650,19310,19310,19310,19310,1
|
|
20241112,134400,378233340,19230,19230,19230,19230,1
|
|
20241112,134300,378214110,19230,19230,19230,19230,0
|
|
20241112,134200,378214110,19230,19230,19230,19230,8
|
|
20241112,134100,378060270,19230,19230,19230,19230,0
|
|
20241112,134000,378060270,19230,19230,19230,19230,0
|
|
20241112,133900,378060270,19230,19230,19230,19230,0
|
|
20241112,133800,378060270,19230,19230,19230,19230,30
|
|
20241112,133700,377483370,19300,19300,19300,19300,0
|
|
20241112,133600,377483370,19300,19300,19300,19300,0
|
|
20241112,133500,377483370,19300,19300,19300,19300,17
|
|
20241112,133400,377155270,19230,19240,19240,19230,150
|
|
20241112,133300,374270570,19240,19270,19270,19240,150
|
|
20241112,133200,371383380,19330,19330,19330,19330,0
|
|
20241112,133100,371383380,19330,19330,19330,19330,0
|
|
20241112,133000,371383380,19330,19330,19330,19330,0
|
|
20241112,132900,371383380,19330,19330,19330,19330,0
|
|
20241112,132800,371383380,19330,19330,19330,19330,0
|
|
20241112,132700,371383380,19330,19330,19330,19330,1
|
|
20241112,132600,371364050,19230,19230,19230,19230,1
|
|
20241112,132500,371344820,19230,19230,19230,19230,0
|
|
20241112,132400,371344820,19230,19230,19230,19230,0
|
|
20241112,132300,371344820,19230,19230,19230,19230,6
|
|
20241112,132200,371229440,19230,19230,19230,19230,0
|
|
20241112,132100,371229440,19230,19230,19230,19230,0
|
|
20241112,132000,371229440,19230,19230,19230,19230,10
|
|
20241112,131900,371037140,19230,19230,19230,19230,0
|
|
20241112,131800,371037140,19230,19230,19230,19230,0
|
|
20241112,131700,371037140,19230,19250,19260,19230,197
|
|
20241112,131600,367246490,19390,19390,19390,19390,0
|
|
20241112,131500,367246490,19390,19390,19390,19390,0
|
|
20241112,131400,367246490,19390,19380,19390,19380,500
|
|
20241112,131300,357552360,19390,19390,19390,19390,0
|
|
20241112,131200,357552360,19390,19390,19390,19390,0
|
|
20241112,131100,357552360,19390,19390,19390,19390,0
|
|
20241112,131000,357552360,19390,19390,19390,19390,0
|
|
20241112,130900,357552360,19390,19390,19390,19390,1
|
|
20241112,130800,357532970,19390,19390,19390,19390,0
|
|
20241112,130700,357532970,19390,19390,19390,19390,0
|
|
20241112,130600,357532970,19390,19390,19390,19390,0
|
|
20241112,130500,357532970,19390,19390,19390,19390,0
|
|
20241112,130400,357532970,19390,19390,19390,19390,1
|
|
20241112,130300,357513580,19320,19320,19320,19320,0
|
|
20241112,130200,357513580,19320,19320,19320,19320,65
|
|
20241112,130100,356257780,19320,19220,19320,19220,75
|
|
20241112,130000,354815780,19320,19320,19320,19320,1
|
|
20241112,125900,354796460,19210,19210,19210,19210,30
|
|
20241112,125800,354220160,19210,19290,19290,19210,1876
|
|
20241112,125700,318124220,19280,19300,19300,19280,330
|
|
20241112,125600,311756350,19320,19320,19320,19320,2
|
|
20241112,125500,311717710,19300,19320,19320,19300,84
|
|
20241112,125400,310096410,19320,19320,19320,19320,1
|
|
20241112,125300,310077090,19300,19300,19300,19300,3
|
|
20241112,125200,310019190,19320,19320,19320,19320,1
|
|
20241112,125100,309999870,19320,19320,19320,19320,0
|
|
20241112,125000,309999870,19320,19320,19320,19320,22
|
|
20241112,124900,309574830,19390,19390,19390,19390,0
|
|
20241112,124800,309574830,19390,19390,19390,19390,0
|
|
20241112,124700,309574830,19390,19370,19390,19370,32
|
|
20241112,124600,308954970,19370,19370,19370,19370,0
|
|
20241112,124500,308954970,19370,19370,19370,19370,0
|
|
20241112,124400,308954970,19370,19370,19370,19370,0
|
|
20241112,124300,308954970,19370,19370,19370,19370,0
|
|
20241112,124200,308954970,19370,19350,19370,19350,141
|
|
20241112,124100,306224600,19370,19370,19370,19370,0
|
|
20241112,124000,306224600,19370,19370,19370,19370,0
|
|
20241112,123900,306224600,19370,19370,19370,19370,0
|
|
20241112,123800,306224600,19370,19370,19370,19370,1
|
|
20241112,123700,306205230,19370,19370,19370,19370,0
|
|
20241112,123600,306205230,19370,19370,19370,19370,0
|
|
20241112,123500,306205230,19370,19370,19370,19370,2
|
|
20241112,123400,306166490,19380,19380,19380,19380,0
|
|
20241112,123300,306166490,19380,19380,19380,19380,0
|
|
20241112,123200,306166490,19380,19380,19380,19300,3
|
|
20241112,123100,306108430,19390,19390,19390,19390,0
|
|
20241112,123000,306108430,19390,19390,19390,19390,0
|
|
20241112,122900,306108430,19390,19390,19390,19390,1
|
|
20241112,122800,306089040,19300,19300,19300,19300,0
|
|
20241112,122700,306089040,19300,19300,19300,19300,174
|
|
20241112,122600,302730840,19300,19300,19300,19300,10
|
|
20241112,122500,302537840,19390,19390,19390,19390,1
|
|
20241112,122400,302518450,19300,19300,19300,19300,521
|
|
20241112,122300,292463150,19350,19350,19350,19350,0
|
|
20241112,122200,292463150,19350,19350,19350,19350,0
|
|
20241112,122100,292463150,19350,19350,19350,19350,0
|
|
20241112,122000,292463150,19350,19350,19350,19350,1
|
|
20241112,121900,292443800,19350,19350,19350,19350,1
|
|
20241112,121800,292424450,19400,19400,19400,19400,0
|
|
20241112,121700,292424450,19400,19400,19400,19400,0
|
|
20241112,121600,292424450,19400,19430,19430,19400,2
|
|
20241112,121500,292385620,19300,19300,19300,19300,0
|
|
20241112,121400,292385620,19300,19300,19300,19300,40
|
|
20241112,121300,291613620,19300,19300,19300,19300,0
|
|
20241112,121200,291613620,19300,19300,19300,19300,0
|
|
20241112,121100,291613620,19300,19300,19300,19300,0
|
|
20241112,121000,291613620,19300,19330,19330,19300,83
|
|
20241112,120900,290009620,19440,19440,19440,19440,0
|
|
20241112,120800,290009620,19440,19440,19440,19440,3
|
|
20241112,120700,289951300,19440,19440,19440,19440,1
|
|
20241112,120600,289931860,19330,19330,19330,19330,1
|
|
20241112,120500,289912530,19330,19330,19330,19330,0
|
|
20241112,120400,289912530,19330,19330,19330,19330,0
|
|
20241112,120300,289912530,19330,19330,19330,19330,33
|
|
20241112,120200,289274640,19440,19440,19440,19440,0
|
|
20241112,120100,289274640,19440,19440,19440,19440,0
|
|
20241112,120000,289274640,19440,19440,19440,19440,0
|
|
20241112,115900,289274640,19440,19440,19440,19440,0
|
|
20241112,115800,289274640,19440,19440,19440,19440,0
|
|
20241112,115700,289274640,19440,19440,19440,19440,2
|
|
20241112,115600,289235760,19480,19480,19480,19480,0
|
|
20241112,115500,289235760,19480,19480,19480,19480,0
|
|
20241112,115400,289235760,19480,19390,19480,19390,9
|
|
20241112,115300,289061000,19390,19300,19390,19290,51
|
|
20241112,115200,288076690,19390,19390,19390,19390,0
|
|
20241112,115100,288076690,19390,19390,19390,19390,1
|
|
20241112,115000,288057300,19300,19300,19300,19300,40
|
|
20241112,114900,287285300,19300,19300,19300,19300,0
|
|
20241112,114800,287285300,19300,19310,19310,19300,301
|
|
20241112,114700,281474990,19310,19390,19390,19310,262
|
|
20241112,114600,276412380,19390,19400,19400,19390,48
|
|
20241112,114500,275481530,19400,19400,19400,19400,0
|
|
20241112,114400,275481530,19400,19400,19400,19400,0
|
|
20241112,114300,275481530,19400,19400,19400,19400,0
|
|
20241112,114200,275481530,19400,19410,19410,19400,90
|
|
20241112,114100,273735410,19460,19460,19460,19460,0
|
|
20241112,114000,273735410,19460,19460,19460,19460,1
|
|
20241112,113900,273715950,19470,19470,19470,19470,0
|
|
20241112,113800,273715950,19470,19470,19470,19470,1
|
|
20241112,113700,273696480,19420,19420,19420,19420,0
|
|
20241112,113600,273696480,19420,19420,19420,19420,3
|
|
20241112,113500,273638220,19410,19410,19410,19410,0
|
|
20241112,113400,273638220,19410,19470,19470,19410,206
|
|
20241112,113300,269631420,19460,19460,19460,19460,0
|
|
20241112,113200,269631420,19460,19470,19470,19460,11
|
|
20241112,113100,269417350,19470,19470,19470,19470,0
|
|
20241112,113000,269417350,19470,19470,19470,19470,12
|
|
20241112,112900,269183710,19490,19490,19490,19490,0
|
|
20241112,112800,269183710,19490,19490,19490,19490,2
|
|
20241112,112700,269144730,19490,19490,19490,19490,10
|
|
20241112,112600,268949830,19490,19490,19490,19490,110
|
|
20241112,112500,266805930,19490,19490,19490,19490,6
|
|
20241112,112400,266688990,19490,19460,19490,19460,5
|
|
20241112,112300,266591600,19490,19490,19490,19490,0
|
|
20241112,112200,266591600,19490,19490,19490,19490,0
|
|
20241112,112100,266591600,19490,19490,19490,19490,0
|
|
20241112,112000,266591600,19490,19490,19490,19490,1
|
|
20241112,111900,266572110,19460,19460,19460,19460,0
|
|
20241112,111800,266572110,19460,19460,19460,19460,0
|
|
20241112,111700,266572110,19460,19460,19460,19460,11
|
|
20241112,111600,266358050,19470,19470,19470,19470,12
|
|
20241112,111500,266124410,19470,19470,19470,19470,101
|
|
20241112,111400,264157940,19490,19490,19490,19490,5
|
|
20241112,111300,264060490,19490,19490,19490,19490,0
|
|
20241112,111200,264060490,19490,19490,19490,19490,0
|
|
20241112,111100,264060490,19490,19490,19490,19490,0
|
|
20241112,111000,264060490,19490,19490,19490,19490,0
|
|
20241112,110900,264060490,19490,19490,19490,19490,0
|
|
20241112,110800,264060490,19490,19490,19490,19490,15
|
|
20241112,110700,263768140,19460,19460,19460,19460,0
|
|
20241112,110600,263768140,19460,19460,19460,19460,35
|
|
20241112,110500,263087040,19460,19480,19480,19460,191
|
|
20241112,110400,259366490,19480,19490,19490,19480,70
|
|
20241112,110300,258002870,19500,19500,19500,19500,0
|
|
20241112,110200,258002870,19500,19500,19500,19500,21
|
|
20241112,110100,257593370,19490,19510,19510,19490,360
|
|
20241112,110000,250573220,19590,19590,19590,19590,2
|
|
20241112,105900,250534040,19510,19510,19510,19510,20
|
|
20241112,105800,250143840,19510,19520,19520,19510,77
|
|
20241112,105700,248641560,19610,19610,19610,19610,0
|
|
20241112,105600,248641560,19610,19610,19610,19610,1
|
|
20241112,105500,248621950,19510,19530,19530,19510,96
|
|
20241112,105400,246747890,19640,19640,19640,19640,4
|
|
20241112,105300,246669330,19640,19540,19640,19530,23
|
|
20241112,105200,246217820,19540,19660,19660,19540,14
|
|
20241112,105100,245943060,19660,19650,19670,19650,121
|
|
20241112,105000,243565240,19660,19660,19660,19660,0
|
|
20241112,104900,243565240,19660,19650,19660,19650,374
|
|
20241112,104800,236212550,19530,19530,19530,19530,0
|
|
20241112,104700,236212550,19530,19530,19530,19530,20
|
|
20241112,104600,235821950,19520,19610,19610,19520,43
|
|
20241112,104500,234981740,19610,19610,19610,19610,0
|
|
20241112,104400,234981740,19610,19610,19610,19610,71
|
|
20241112,104300,233589430,19610,19610,19610,19610,0
|
|
20241112,104200,233589430,19610,19610,19610,19610,2
|
|
20241112,104100,233550210,19510,19600,19610,19510,197
|
|
20241112,104000,229697480,19500,19590,19590,19500,66
|
|
20241112,103900,228408670,19510,19590,19590,19510,23
|
|
20241112,103800,227959700,19590,19590,19590,19590,0
|
|
20241112,103700,227959700,19590,19590,19590,19590,1
|
|
20241112,103600,227940110,19590,19590,19590,19590,50
|
|
20241112,103500,226960610,19590,19590,19590,19590,0
|
|
20241112,103400,226960610,19590,19580,19590,19580,115
|
|
20241112,103300,224708230,19570,19560,19570,19550,160
|
|
20241112,103200,221578090,19500,19500,19500,19500,50
|
|
20241112,103100,220603090,19500,19500,19500,19500,3
|
|
20241112,103000,220544590,19490,19490,19490,19490,0
|
|
20241112,102900,220544590,19490,19490,19490,19490,0
|
|
20241112,102800,220544590,19490,19490,19490,19490,23
|
|
20241112,102700,220096320,19480,19480,19480,19480,0
|
|
20241112,102600,220096320,19480,19480,19480,19480,2
|
|
20241112,102500,220057360,19490,19560,19560,19490,71
|
|
20241112,102400,218670770,19560,19560,19560,19560,1
|
|
20241112,102300,218651210,19560,19560,19560,19560,0
|
|
20241112,102200,218651210,19560,19560,19560,19560,3
|
|
20241112,102100,218592530,19570,19480,19570,19480,79
|
|
20241112,102000,217053520,19480,19480,19480,19480,10
|
|
20241112,101900,216858720,19570,19570,19570,19570,30
|
|
20241112,101800,216271620,19570,19570,19570,19570,92
|
|
20241112,101700,214471180,19570,19570,19570,19570,50
|
|
20241112,101600,213492680,19570,19570,19570,19570,41
|
|
20241112,101500,212690310,19570,19570,19570,19570,3
|
|
20241112,101400,212631600,19570,19570,19570,19470,74
|
|
20241112,101300,211184520,19570,19570,19570,19570,0
|
|
20241112,101200,211184520,19570,19570,19570,19570,1
|
|
20241112,101100,211164950,19580,19500,19580,19470,490
|
|
20241112,101000,201606830,19500,19510,19510,19500,24
|
|
20241112,100900,201138680,19500,19600,19600,19500,37
|
|
20241112,100800,200417080,19600,19590,19600,19500,60
|
|
20241112,100700,199246120,19500,19500,19500,19500,16
|
|
20241112,100600,198934120,19450,19450,19450,19450,0
|
|
20241112,100500,198934120,19450,19510,19560,19450,70
|
|
20241112,100400,197567420,19500,19450,19500,19450,376
|
|
20241112,100300,190242920,19450,19380,19450,19350,101
|
|
20241112,100200,188287060,19450,19450,19450,19450,11
|
|
20241112,100100,188073110,19450,19450,19450,19450,79
|
|
20241112,100000,186536560,19470,19470,19470,19470,0
|
|
20241112,095900,186536560,19470,19450,19470,19440,132
|
|
20241112,095800,183969210,19440,19450,19450,19440,110
|
|
20241112,095700,181830800,19460,19440,19460,19330,144
|
|
20241112,095600,179045930,19330,19330,19330,19330,5
|
|
20241112,095500,178949280,19330,19430,19430,19330,42
|
|
20241112,095400,178135720,19420,19390,19420,19390,337
|
|
20241112,095300,171594300,19290,19290,19290,19290,0
|
|
20241112,095200,171594300,19290,19290,19290,19290,0
|
|
20241112,095100,171594300,19290,19290,19290,19290,4
|
|
20241112,095000,171517140,19390,19280,19390,19280,4
|
|
20241112,094900,171439910,19280,19260,19280,19260,3
|
|
20241112,094800,171382090,19250,19310,19310,19250,38
|
|
20241112,094700,170649520,19300,19300,19300,19300,0
|
|
20241112,094600,170649520,19300,19300,19300,19300,93
|
|
20241112,094500,168854620,19300,19310,19310,19300,70
|
|
20241112,094400,167502990,19420,19420,19420,19420,2
|
|
20241112,094300,167464150,19440,19440,19440,19440,1
|
|
20241112,094200,167444710,19460,19460,19460,19460,3
|
|
20241112,094100,167386330,19470,19470,19470,19470,7
|
|
20241112,094000,167250040,19290,19290,19290,19290,20
|
|
20241112,093900,166864240,19210,19290,19290,19210,40
|
|
20241112,093800,166094240,19290,19290,19290,19200,158
|
|
20241112,093700,163059110,19270,19300,19300,19200,390
|
|
20241112,093600,155556820,19300,19300,19300,19300,20
|
|
20241112,093500,155170820,19300,19300,19300,19300,0
|
|
20241112,093400,155170820,19300,19300,19300,19300,30
|
|
20241112,093300,154591820,19300,19300,19300,19300,39
|
|
20241112,093200,153839120,19300,19320,19320,19300,100
|
|
20241112,093100,151908420,19300,19300,19300,19300,3
|
|
20241112,093000,151850520,19300,19550,19550,19300,13
|
|
20241112,092900,151596840,19560,19580,19580,19560,23
|
|
20241112,092800,151146940,19590,19410,19590,19410,75
|
|
20241112,092700,149690670,19400,19390,19400,19210,118
|
|
20241112,092600,147416210,19180,19160,19180,19160,2
|
|
20241112,092500,147377870,19160,19310,19310,19010,566
|
|
20241112,092400,136517440,19430,19320,19450,19320,55
|
|
20241112,092300,135453170,19320,19520,19520,19320,1110
|
|
20241112,092200,113903720,19510,19510,19510,19510,180
|
|
20241112,092100,110391920,19510,19510,19510,19510,139
|
|
20241112,092000,107680030,19510,19510,19510,19510,62
|
|
20241112,091900,106470410,19510,19510,19510,19510,1
|
|
20241112,091800,106450900,19500,19500,19500,19500,0
|
|
20241112,091700,106450900,19500,19510,19510,19500,276
|
|
20241112,091600,101068650,19500,19500,19550,19500,355
|
|
20241112,091500,94144650,19500,19510,19550,19500,242
|
|
20241112,091400,89425490,19550,19520,19550,19500,408
|
|
20241112,091300,81455620,19520,19600,19600,19520,198
|
|
20241112,091200,77590360,19520,19610,19610,19520,102
|
|
20241112,091100,75594420,19610,19620,19620,19610,6
|
|
20241112,091000,75476750,19600,19600,19600,19600,0
|
|
20241112,090900,75476750,19600,19600,19790,19600,632
|
|
20241112,090800,63068040,19600,19730,19830,19600,378
|
|
20241112,090700,55637390,19980,19900,19990,19700,69
|
|
20241112,090600,54270690,20050,20050,20050,19900,13
|
|
20241112,090500,54011690,19900,19990,20050,19900,462
|
|
20241112,090400,44802020,19990,20100,20100,19990,1594
|
|
20241112,090300,12822850,20200,20150,20200,20100,250
|
|
20241112,090200,7785500,20150,20150,20150,20150,120
|
|
20241112,090100,5367500,20150,20150,20150,20150,0
|
|
20241112,090000,5367500,20150,20100,20150,20100,262
|