618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191500,459139950,15330,15330,15330,15330,712
|
|
20241106,191400,459139950,15330,15330,15330,15330,0
|
|
20241106,191300,459139950,15330,15330,15330,15330,0
|
|
20241106,191200,459139950,15330,15330,15330,15330,0
|
|
20241106,191100,459139950,15330,15330,15330,15330,0
|
|
20241106,191000,459139950,15330,15330,15330,15330,0
|
|
20241106,190900,459139950,15330,15330,15330,15330,0
|
|
20241106,190800,459139950,15330,15330,15330,15330,0
|
|
20241106,190700,459139950,15330,15330,15330,15330,0
|
|
20241106,190600,459139950,15330,15330,15330,15330,0
|
|
20241106,190500,459139950,15330,15330,15330,15330,0
|
|
20241106,190400,459139950,15330,15330,15330,15330,0
|
|
20241106,190300,459139950,15330,15330,15330,15330,0
|
|
20241106,190200,459139950,15330,15330,15330,15330,0
|
|
20241106,190100,459139950,15330,15330,15330,15330,0
|
|
20241106,190000,459139950,15330,15330,15330,15330,0
|
|
20241106,185900,459139950,15330,15330,15330,15330,0
|
|
20241106,185800,459139950,15330,15330,15330,15330,0
|
|
20241106,185700,459139950,15330,15330,15330,15330,0
|
|
20241106,185600,459139950,15330,15330,15330,15330,0
|
|
20241106,185500,459139950,15330,15330,15330,15330,0
|
|
20241106,185400,459139950,15330,15330,15330,15330,0
|
|
20241106,185300,459139950,15330,15330,15330,15330,0
|
|
20241106,185200,459139950,15330,15330,15330,15330,0
|
|
20241106,185100,459139950,15330,15330,15330,15330,0
|
|
20241106,185000,459139950,15330,15330,15330,15330,0
|
|
20241106,184900,459139950,15330,15330,15330,15330,0
|
|
20241106,184800,459139950,15330,15330,15330,15330,0
|
|
20241106,184700,459139950,15330,15330,15330,15330,0
|
|
20241106,184600,459139950,15330,15330,15330,15330,0
|
|
20241106,184500,459139950,15330,15330,15330,15330,712
|
|
20241106,184400,459139950,15330,15330,15330,15330,0
|
|
20241106,184300,459139950,15330,15330,15330,15330,0
|
|
20241106,184200,459139950,15330,15330,15330,15330,0
|
|
20241106,184100,459139950,15330,15330,15330,15330,0
|
|
20241106,184000,459139950,15330,15330,15330,15330,0
|
|
20241106,183900,459139950,15330,15330,15330,15330,0
|
|
20241106,183800,459139950,15330,15330,15330,15330,0
|
|
20241106,183700,459139950,15330,15330,15330,15330,0
|
|
20241106,183600,459139950,15330,15330,15330,15330,0
|
|
20241106,183500,459139950,15330,15330,15330,15330,0
|
|
20241106,183400,459139950,15330,15330,15330,15330,0
|
|
20241106,183300,459139950,15330,15330,15330,15330,0
|
|
20241106,183200,459139950,15330,15330,15330,15330,0
|
|
20241106,183100,459139950,15330,15330,15330,15330,0
|
|
20241106,183000,459139950,15330,15330,15330,15330,0
|
|
20241106,182900,459139950,15330,15330,15330,15330,0
|
|
20241106,182800,459139950,15330,15330,15330,15330,0
|
|
20241106,182700,459139950,15330,15330,15330,15330,0
|
|
20241106,182600,459139950,15330,15330,15330,15330,0
|
|
20241106,182500,459139950,15330,15330,15330,15330,0
|
|
20241106,182400,459139950,15330,15330,15330,15330,0
|
|
20241106,182300,459139950,15330,15330,15330,15330,0
|
|
20241106,182200,459139950,15330,15330,15330,15330,0
|
|
20241106,182100,459139950,15330,15330,15330,15330,0
|
|
20241106,182000,459139950,15330,15330,15330,15330,0
|
|
20241106,181900,459139950,15330,15330,15330,15330,0
|
|
20241106,181800,459139950,15330,15330,15330,15330,0
|
|
20241106,181700,459139950,15330,15330,15330,15330,0
|
|
20241106,181600,459139950,15330,15330,15330,15330,0
|
|
20241106,181500,459139950,15330,15330,15330,15330,712
|
|
20241106,181400,459139950,15330,15330,15330,15330,0
|
|
20241106,181300,459139950,15330,15330,15330,15330,0
|
|
20241106,181200,459139950,15330,15330,15330,15330,0
|
|
20241106,181100,459139950,15330,15330,15330,15330,0
|
|
20241106,181000,459139950,15330,15330,15330,15330,0
|
|
20241106,180900,459139950,15330,15330,15330,15330,0
|
|
20241106,180800,459139950,15330,15330,15330,15330,0
|
|
20241106,180700,459139950,15330,15330,15330,15330,0
|
|
20241106,180600,459139950,15330,15330,15330,15330,0
|
|
20241106,180500,459139950,15330,15330,15330,15330,0
|
|
20241106,180400,459139950,15330,15330,15330,15330,0
|
|
20241106,180300,459139950,15330,15330,15330,15330,0
|
|
20241106,180200,459139950,15330,15330,15330,15330,0
|
|
20241106,180100,459139950,15330,15330,15330,15330,0
|
|
20241106,180000,459139950,15330,15330,15330,15330,0
|
|
20241106,175900,459139950,15330,15330,15330,15330,0
|
|
20241106,175800,459139950,15330,15330,15330,15330,0
|
|
20241106,175700,459139950,15330,15330,15330,15330,0
|
|
20241106,175600,459139950,15330,15330,15330,15330,0
|
|
20241106,175500,459139950,15330,15330,15330,15330,0
|
|
20241106,175400,459139950,15330,15330,15330,15330,0
|
|
20241106,175300,459139950,15330,15330,15330,15330,0
|
|
20241106,175200,459139950,15330,15330,15330,15330,0
|
|
20241106,175100,459139950,15330,15330,15330,15330,0
|
|
20241106,175000,459139950,15330,15330,15330,15330,0
|
|
20241106,174900,459139950,15330,15330,15330,15330,0
|
|
20241106,174800,459139950,15330,15330,15330,15330,0
|
|
20241106,174700,459139950,15330,15330,15330,15330,0
|
|
20241106,174600,459139950,15330,15330,15330,15330,0
|
|
20241106,174500,459139950,15330,15330,15330,15330,712
|
|
20241106,174400,459139950,15330,15330,15330,15330,0
|
|
20241106,174300,459139950,15330,15330,15330,15330,0
|
|
20241106,174200,459139950,15330,15330,15330,15330,0
|
|
20241106,174100,459139950,15330,15330,15330,15330,0
|
|
20241106,174000,459139950,15330,15330,15330,15330,0
|
|
20241106,173900,459139950,15330,15330,15330,15330,0
|
|
20241106,173800,459139950,15330,15330,15330,15330,0
|
|
20241106,173700,459139950,15330,15330,15330,15330,0
|
|
20241106,173600,459139950,15330,15330,15330,15330,0
|
|
20241106,173500,459139950,15330,15330,15330,15330,0
|
|
20241106,173400,459139950,15330,15330,15330,15330,0
|
|
20241106,173300,459139950,15330,15330,15330,15330,0
|
|
20241106,173200,459139950,15330,15330,15330,15330,0
|
|
20241106,173100,459139950,15330,15330,15330,15330,0
|
|
20241106,173000,459139950,15330,15330,15330,15330,0
|
|
20241106,172900,459139950,15330,15330,15330,15330,0
|
|
20241106,172800,459139950,15330,15330,15330,15330,0
|
|
20241106,172700,459139950,15330,15330,15330,15330,0
|
|
20241106,172600,459139950,15330,15330,15330,15330,0
|
|
20241106,172500,459139950,15330,15330,15330,15330,0
|
|
20241106,172400,459139950,15330,15330,15330,15330,0
|
|
20241106,172300,459139950,15330,15330,15330,15330,0
|
|
20241106,172200,459139950,15330,15330,15330,15330,0
|
|
20241106,172100,459139950,15330,15330,15330,15330,0
|
|
20241106,172000,459139950,15330,15330,15330,15330,0
|
|
20241106,171900,459139950,15330,15330,15330,15330,0
|
|
20241106,171800,459139950,15330,15330,15330,15330,0
|
|
20241106,171700,459139950,15330,15330,15330,15330,0
|
|
20241106,171600,459139950,15330,15330,15330,15330,0
|
|
20241106,171500,459139950,15330,15330,15330,15330,712
|
|
20241106,171400,459139950,15330,15330,15330,15330,0
|
|
20241106,171300,459139950,15330,15330,15330,15330,0
|
|
20241106,171200,459139950,15330,15330,15330,15330,0
|
|
20241106,171100,459139950,15330,15330,15330,15330,0
|
|
20241106,171000,459139950,15330,15330,15330,15330,0
|
|
20241106,170900,459139950,15330,15330,15330,15330,0
|
|
20241106,170800,459139950,15330,15330,15330,15330,0
|
|
20241106,170700,459139950,15330,15330,15330,15330,0
|
|
20241106,170600,459139950,15330,15330,15330,15330,0
|
|
20241106,170500,459139950,15330,15330,15330,15330,0
|
|
20241106,170400,459139950,15330,15330,15330,15330,0
|
|
20241106,170300,459139950,15330,15330,15330,15330,0
|
|
20241106,170200,459139950,15330,15330,15330,15330,0
|
|
20241106,170100,459139950,15330,15330,15330,15330,0
|
|
20241106,170000,459139950,15330,15330,15330,15330,0
|
|
20241106,165900,459139950,15330,15330,15330,15330,0
|
|
20241106,165800,459139950,15330,15330,15330,15330,0
|
|
20241106,165700,459139950,15330,15330,15330,15330,0
|
|
20241106,165600,459139950,15330,15330,15330,15330,0
|
|
20241106,165500,459139950,15330,15330,15330,15330,0
|
|
20241106,165400,459139950,15330,15330,15330,15330,0
|
|
20241106,165300,459139950,15330,15330,15330,15330,0
|
|
20241106,165200,459139950,15330,15330,15330,15330,0
|
|
20241106,165100,459139950,15330,15330,15330,15330,0
|
|
20241106,165000,459139950,15330,15330,15330,15330,0
|
|
20241106,164900,459139950,15330,15330,15330,15330,0
|
|
20241106,164800,459139950,15330,15330,15330,15330,0
|
|
20241106,164700,459139950,15330,15330,15330,15330,0
|
|
20241106,164600,459139950,15330,15330,15330,15330,0
|
|
20241106,164500,459139950,15330,15330,15330,15330,712
|
|
20241106,164400,459139950,15330,15330,15330,15330,0
|
|
20241106,164300,459139950,15330,15330,15330,15330,0
|
|
20241106,164200,459139950,15330,15330,15330,15330,0
|
|
20241106,164100,459139950,15330,15330,15330,15330,0
|
|
20241106,164000,459139950,15330,15330,15330,15330,0
|
|
20241106,163900,459139950,15330,15330,15330,15330,0
|
|
20241106,163800,459139950,15330,15330,15330,15330,0
|
|
20241106,163700,459139950,15330,15330,15330,15330,0
|
|
20241106,163600,459139950,15330,15330,15330,15330,0
|
|
20241106,163500,459139950,15330,15330,15330,15330,0
|
|
20241106,163400,459139950,15330,15330,15330,15330,0
|
|
20241106,163300,459139950,15330,15330,15330,15330,0
|
|
20241106,163200,459139950,15330,15330,15330,15330,0
|
|
20241106,163100,459139950,15330,15330,15330,15330,0
|
|
20241106,163000,459139950,15330,15330,15330,15330,0
|
|
20241106,162900,459139950,15330,15330,15330,15330,0
|
|
20241106,162800,459139950,15330,15330,15330,15330,0
|
|
20241106,162700,459139950,15330,15330,15330,15330,0
|
|
20241106,162600,459139950,15330,15330,15330,15330,0
|
|
20241106,162500,459139950,15330,15330,15330,15330,0
|
|
20241106,162400,459139950,15330,15330,15330,15330,0
|
|
20241106,162300,459139950,15330,15330,15330,15330,0
|
|
20241106,162200,459139950,15330,15330,15330,15330,0
|
|
20241106,162100,459139950,15330,15330,15330,15330,0
|
|
20241106,162000,459139950,15330,15330,15330,15330,0
|
|
20241106,161900,459139950,15330,15330,15330,15330,0
|
|
20241106,161800,459139950,15330,15330,15330,15330,0
|
|
20241106,161700,459139950,15330,15330,15330,15330,0
|
|
20241106,161600,459139950,15330,15330,15330,15330,0
|
|
20241106,161500,459139950,15330,15330,15330,15330,712
|
|
20241106,161400,459139950,15330,15330,15330,15330,0
|
|
20241106,161300,459139950,15330,15330,15330,15330,0
|
|
20241106,161200,459139950,15330,15330,15330,15330,0
|
|
20241106,161100,459139950,15330,15330,15330,15330,0
|
|
20241106,161000,459139950,15330,15330,15330,15330,0
|
|
20241106,160900,459139950,15330,15330,15330,15330,0
|
|
20241106,160800,459139950,15330,15330,15330,15330,0
|
|
20241106,160700,459139950,15330,15330,15330,15330,0
|
|
20241106,160600,459139950,15330,15330,15330,15330,0
|
|
20241106,160500,459139950,15330,15330,15330,15330,0
|
|
20241106,160400,459139950,15330,15330,15330,15330,0
|
|
20241106,160300,459139950,15330,15330,15330,15330,0
|
|
20241106,160200,459139950,15330,15330,15330,15330,0
|
|
20241106,160100,459139950,15330,15330,15330,15330,0
|
|
20241106,160000,459139950,15330,15330,15330,15330,0
|
|
20241106,155900,459139950,15330,15330,15330,15330,0
|
|
20241106,155800,459139950,15330,15330,15330,15330,0
|
|
20241106,155700,459139950,15330,15330,15330,15330,0
|
|
20241106,155600,459139950,15330,15330,15330,15330,0
|
|
20241106,155500,459139950,15330,15330,15330,15330,0
|
|
20241106,155400,459139950,15330,15330,15330,15330,0
|
|
20241106,155300,459139950,15330,15330,15330,15330,0
|
|
20241106,155200,459139950,15330,15330,15330,15330,0
|
|
20241106,155100,459139950,15330,15330,15330,15330,0
|
|
20241106,155000,459139950,15330,15330,15330,15330,0
|
|
20241106,154900,459139950,15330,15330,15330,15330,0
|
|
20241106,154800,459139950,15330,15330,15330,15330,0
|
|
20241106,154700,459139950,15330,15330,15330,15330,0
|
|
20241106,154600,459139950,15330,15330,15330,15330,0
|
|
20241106,154500,459139950,15330,15330,15330,15330,712
|
|
20241106,154400,459139950,15330,15330,15330,15330,0
|
|
20241106,154300,459139950,15330,15330,15330,15330,0
|
|
20241106,154200,459139950,15330,15330,15330,15330,0
|
|
20241106,154100,459139950,15330,15330,15330,15330,0
|
|
20241106,154000,459139950,15330,15330,15330,15330,0
|
|
20241106,153900,459139950,15330,15330,15330,15330,0
|
|
20241106,153800,459139950,15330,15330,15330,15330,0
|
|
20241106,153700,459139950,15330,15330,15330,15330,0
|
|
20241106,153600,459139950,15330,15330,15330,15330,0
|
|
20241106,153500,459139950,15330,15330,15330,15330,0
|
|
20241106,153400,459139950,15330,15330,15330,15330,0
|
|
20241106,153300,459139950,15330,15330,15330,15330,0
|
|
20241106,153200,459139950,15330,15330,15330,15330,0
|
|
20241106,153100,459139950,15330,15330,15330,15330,0
|
|
20241106,153000,459139950,15330,15330,15330,15330,712
|
|
20241106,152900,448224990,15320,15320,15320,15320,0
|
|
20241106,152800,448224990,15320,15320,15320,15320,0
|
|
20241106,152700,448224990,15320,15320,15320,15320,0
|
|
20241106,152600,448224990,15320,15320,15320,15320,0
|
|
20241106,152500,448224990,15320,15320,15320,15320,0
|
|
20241106,152400,448224990,15320,15320,15320,15320,0
|
|
20241106,152300,448224990,15320,15320,15320,15320,0
|
|
20241106,152200,448224990,15320,15320,15320,15320,0
|
|
20241106,152100,448224990,15320,15320,15320,15320,0
|
|
20241106,152000,448224990,15320,15320,15320,15320,0
|
|
20241106,151900,448224990,15320,15320,15330,15320,281
|
|
20241106,151800,443918760,15320,15330,15330,15320,259
|
|
20241106,151700,439950850,15330,15310,15330,15300,783
|
|
20241106,151600,427954680,15290,15290,15290,15290,100
|
|
20241106,151500,426425680,15280,15280,15280,15280,277
|
|
20241106,151400,422193120,15310,15310,15310,15310,2
|
|
20241106,151300,422162500,15330,15300,15330,15300,350
|
|
20241106,151200,416805340,15290,15290,15300,15290,909
|
|
20241106,151100,402906710,15290,15290,15290,15290,217
|
|
20241106,151000,399588780,15290,15290,15290,15290,183
|
|
20241106,150900,396790710,15290,15280,15290,15280,319
|
|
20241106,150800,391913320,15280,15280,15280,15280,1
|
|
20241106,150700,391898040,15270,15280,15280,15270,51
|
|
20241106,150600,391119260,15280,15280,15280,15280,0
|
|
20241106,150500,391119260,15280,15250,15280,15250,529
|
|
20241106,150400,383046880,15250,15240,15250,15240,47
|
|
20241106,150300,382330230,15200,15200,15200,15200,0
|
|
20241106,150200,382330230,15200,15200,15200,15200,0
|
|
20241106,150100,382330230,15200,15200,15200,15200,0
|
|
20241106,150000,382330230,15200,15200,15250,15200,6
|
|
20241106,145900,382238980,15200,15200,15200,15200,0
|
|
20241106,145800,382238980,15200,15200,15200,15200,0
|
|
20241106,145700,382238980,15200,15200,15200,15200,27
|
|
20241106,145600,381828580,15200,15200,15200,15200,4
|
|
20241106,145500,381767780,15180,15180,15180,15180,0
|
|
20241106,145400,381767780,15180,15180,15180,15180,0
|
|
20241106,145300,381767780,15180,15180,15180,15180,1
|
|
20241106,145200,381752600,15250,15250,15250,15250,1
|
|
20241106,145100,381737350,15250,15250,15250,15250,1
|
|
20241106,145000,381722100,15180,15240,15240,15180,773
|
|
20241106,144900,369987700,15240,15220,15240,15220,60
|
|
20241106,144800,369074460,15220,15220,15220,15220,10
|
|
20241106,144700,368922260,15220,15220,15220,15220,12
|
|
20241106,144600,368739620,15220,15220,15220,15220,1
|
|
20241106,144500,368724400,15220,15220,15220,15220,0
|
|
20241106,144400,368724400,15220,15220,15220,15220,92
|
|
20241106,144300,367324160,15170,15170,15170,15170,0
|
|
20241106,144200,367324160,15170,15170,15170,15170,1
|
|
20241106,144100,367308990,15170,15170,15170,15170,0
|
|
20241106,144000,367308990,15170,15180,15190,15170,429
|
|
20241106,143900,360800820,15180,15190,15190,15180,20
|
|
20241106,143800,360497040,15200,15210,15210,15200,84
|
|
20241106,143700,359219870,15220,15220,15220,15220,3
|
|
20241106,143600,359174210,15210,15210,15210,15210,1
|
|
20241106,143500,359159000,15220,15220,15220,15220,0
|
|
20241106,143400,359159000,15220,15220,15220,15220,0
|
|
20241106,143300,359159000,15220,15230,15230,15220,47
|
|
20241106,143200,358443450,15220,15220,15220,15220,0
|
|
20241106,143100,358443450,15220,15220,15220,15220,0
|
|
20241106,143000,358443450,15220,15220,15220,15220,0
|
|
20241106,142900,358443450,15220,15220,15220,15220,1
|
|
20241106,142800,358428230,15220,15220,15220,15220,0
|
|
20241106,142700,358428230,15220,15220,15220,15220,0
|
|
20241106,142600,358428230,15220,15220,15220,15220,1
|
|
20241106,142500,358413010,15220,15220,15220,15220,0
|
|
20241106,142400,358413010,15220,15220,15220,15220,0
|
|
20241106,142300,358413010,15220,15210,15220,15210,2
|
|
20241106,142200,358382580,15180,15180,15180,15180,0
|
|
20241106,142100,358382580,15180,15180,15180,15180,0
|
|
20241106,142000,358382580,15180,15180,15180,15180,1
|
|
20241106,141900,358367400,15200,15200,15200,15200,0
|
|
20241106,141800,358367400,15200,15200,15200,15200,122
|
|
20241106,141700,356513000,15200,15200,15200,15200,100
|
|
20241106,141600,354993000,15150,15150,15150,15150,0
|
|
20241106,141500,354993000,15150,15160,15160,15150,247
|
|
20241106,141400,351250680,15170,15160,15170,15160,2
|
|
20241106,141300,351220350,15160,15170,15170,15160,3
|
|
20241106,141200,351174850,15200,15200,15200,15200,0
|
|
20241106,141100,351174850,15200,15200,15200,15200,0
|
|
20241106,141000,351174850,15200,15200,15200,15200,1
|
|
20241106,140900,351159650,15150,15230,15230,15150,2200
|
|
20241106,140800,317815910,15230,15230,15230,15230,0
|
|
20241106,140700,317815910,15230,15230,15230,15230,2
|
|
20241106,140600,317785450,15250,15250,15250,15250,0
|
|
20241106,140500,317785450,15250,15250,15250,15250,0
|
|
20241106,140400,317785450,15250,15250,15250,15250,2
|
|
20241106,140300,317754950,15250,15250,15250,15250,2
|
|
20241106,140200,317724450,15230,15230,15230,15230,43
|
|
20241106,140100,317069560,15230,15230,15230,15230,0
|
|
20241106,140000,317069560,15230,15230,15230,15230,40
|
|
20241106,135900,316460360,15230,15230,15230,15230,50
|
|
20241106,135800,315698860,15160,15160,15160,15160,0
|
|
20241106,135700,315698860,15160,15170,15170,15160,200
|
|
20241106,135600,312666790,15160,15160,15160,15160,0
|
|
20241106,135500,312666790,15160,15160,15160,15160,0
|
|
20241106,135400,312666790,15160,15190,15190,15160,799
|
|
20241106,135300,300540730,15190,15260,15290,15190,206
|
|
20241106,135200,297393070,15280,15280,15280,15280,0
|
|
20241106,135100,297393070,15280,15280,15280,15280,0
|
|
20241106,135000,297393070,15280,15280,15280,15280,1
|
|
20241106,134900,297377790,15180,15180,15180,15180,101
|
|
20241106,134800,295844610,15180,15180,15180,15180,64
|
|
20241106,134700,294873090,15180,15180,15180,15180,120
|
|
20241106,134600,293051490,15180,15190,15190,15180,96
|
|
20241106,134500,291593960,15200,15200,15200,15200,2
|
|
20241106,134400,291563560,15200,15220,15220,15200,25
|
|
20241106,134300,291183430,15220,15220,15220,15220,0
|
|
20241106,134200,291183430,15220,15220,15220,15220,0
|
|
20241106,134100,291183430,15220,15220,15220,15220,0
|
|
20241106,134000,291183430,15220,15220,15220,15220,1
|
|
20241106,133900,291168210,15210,15210,15210,15210,0
|
|
20241106,133800,291168210,15210,15210,15210,15210,0
|
|
20241106,133700,291168210,15210,15210,15210,15210,0
|
|
20241106,133600,291168210,15210,15210,15210,15210,0
|
|
20241106,133500,291168210,15210,15210,15210,15210,0
|
|
20241106,133400,291168210,15210,15210,15210,15210,1
|
|
20241106,133300,291153000,15300,15210,15300,15210,799
|
|
20241106,133200,278941320,15210,15210,15210,15210,1
|
|
20241106,133100,278926110,15210,15210,15210,15210,3
|
|
20241106,133000,278880480,15210,15210,15210,15210,1
|
|
20241106,132900,278865270,15170,15170,15170,15170,0
|
|
20241106,132800,278865270,15170,15170,15170,15170,100
|
|
20241106,132700,277348270,15160,15170,15170,15160,90
|
|
20241106,132600,275983770,15190,15190,15190,15190,5
|
|
20241106,132500,275907820,15170,15170,15170,15170,51
|
|
20241106,132400,275134150,15170,15180,15180,15170,169
|
|
20241106,132300,272570050,15190,15190,15190,15190,0
|
|
20241106,132200,272570050,15190,15190,15190,15190,65
|
|
20241106,132100,271582700,15190,15220,15220,15190,101
|
|
20241106,132000,270048370,15210,15210,15210,15210,1
|
|
20241106,131900,270033160,15200,15200,15200,15200,1
|
|
20241106,131800,270017960,15200,15200,15200,15200,18
|
|
20241106,131700,269744360,15200,15200,15200,15200,20
|
|
20241106,131600,269440360,15200,15200,15200,15190,125
|
|
20241106,131500,267541360,15190,15190,15190,15190,0
|
|
20241106,131400,267541360,15190,15190,15190,15190,1
|
|
20241106,131300,267526170,15190,15190,15190,15190,0
|
|
20241106,131200,267526170,15190,15190,15190,15190,96
|
|
20241106,131100,266067930,15220,15220,15220,15220,0
|
|
20241106,131000,266067930,15220,15220,15220,15220,2
|
|
20241106,130900,266037490,15220,15220,15220,15220,77
|
|
20241106,130800,264865550,15220,15220,15220,15220,1
|
|
20241106,130700,264850330,15170,15170,15170,15170,1
|
|
20241106,130600,264835160,15170,15170,15170,15170,0
|
|
20241106,130500,264835160,15170,15170,15170,15170,56
|
|
20241106,130400,263985640,15170,15170,15170,15170,0
|
|
20241106,130300,263985640,15170,15170,15170,15170,1
|
|
20241106,130200,263970470,15170,15170,15170,15160,37
|
|
20241106,130100,263409200,15160,15160,15160,15160,1
|
|
20241106,130000,263394040,15160,15160,15160,15160,51
|
|
20241106,125900,262620880,15160,15160,15160,15160,0
|
|
20241106,125800,262620880,15160,15160,15160,15160,376
|
|
20241106,125700,256920720,15160,15160,15160,15160,345
|
|
20241106,125600,251690520,15160,15170,15170,15160,1032
|
|
20241106,125500,236038010,15180,15190,15190,15180,237
|
|
20241106,125400,232440270,15190,15200,15200,15190,680
|
|
20241106,125300,222108000,15210,15210,15210,15210,37
|
|
20241106,125200,221545230,15210,15230,15230,15210,497
|
|
20241106,125100,213983060,15230,15250,15250,15230,826
|
|
20241106,125000,201393540,15260,15260,15260,15260,324
|
|
20241106,124900,196449300,15270,15290,15290,15270,630
|
|
20241106,124800,186827770,15280,15280,15280,15280,4
|
|
20241106,124700,186766650,15280,15280,15280,15280,1
|
|
20241106,124600,186751370,15330,15330,15330,15330,2
|
|
20241106,124500,186720710,15280,15280,15280,15280,0
|
|
20241106,124400,186720710,15280,15280,15280,15280,0
|
|
20241106,124300,186720710,15280,15280,15280,15280,0
|
|
20241106,124200,186720710,15280,15280,15280,15280,0
|
|
20241106,124100,186720710,15280,15280,15280,15280,1
|
|
20241106,124000,186705430,15330,15330,15330,15330,0
|
|
20241106,123900,186705430,15330,15330,15330,15330,0
|
|
20241106,123800,186705430,15330,15330,15330,15330,2
|
|
20241106,123700,186674770,15280,15290,15290,15280,142
|
|
20241106,123600,184504400,15330,15330,15330,15330,42
|
|
20241106,123500,183860540,15330,15330,15330,15330,1
|
|
20241106,123400,183845210,15330,15330,15340,15330,65
|
|
20241106,123300,182848350,15340,15330,15340,15330,2
|
|
20241106,123200,182817680,15340,15340,15340,15340,11
|
|
20241106,123100,182648940,15330,15330,15330,15330,0
|
|
20241106,123000,182648940,15330,15340,15340,15330,16
|
|
20241106,122900,182403510,15340,15340,15340,15340,25
|
|
20241106,122800,182020010,15340,15330,15340,15330,77
|
|
20241106,122700,180839590,15330,15330,15330,15330,7
|
|
20241106,122600,180732280,15300,15300,15300,15300,5
|
|
20241106,122500,180655780,15280,15280,15280,15280,0
|
|
20241106,122400,180655780,15280,15280,15280,15280,0
|
|
20241106,122300,180655780,15280,15280,15280,15280,0
|
|
20241106,122200,180655780,15280,15280,15280,15280,0
|
|
20241106,122100,180655780,15280,15280,15280,15280,51
|
|
20241106,122000,179876500,15280,15280,15280,15280,0
|
|
20241106,121900,179876500,15280,15280,15280,15280,0
|
|
20241106,121800,179876500,15280,15330,15330,15280,19
|
|
20241106,121700,179586010,15330,15330,15330,15330,3
|
|
20241106,121600,179540020,15310,15310,15310,15310,0
|
|
20241106,121500,179540020,15310,15310,15310,15310,0
|
|
20241106,121400,179540020,15310,15310,15310,15310,1
|
|
20241106,121300,179524710,15340,15340,15340,15340,1
|
|
20241106,121200,179509370,15260,15260,15260,15260,0
|
|
20241106,121100,179509370,15260,15260,15260,15260,0
|
|
20241106,121000,179509370,15260,15280,15280,15260,387
|
|
20241106,120900,173601710,15280,15280,15280,15280,0
|
|
20241106,120800,173601710,15280,15280,15280,15280,1
|
|
20241106,120700,173586430,15260,15280,15280,15260,88
|
|
20241106,120600,172243420,15270,15280,15280,15270,300
|
|
20241106,120500,167661850,15280,15280,15280,15280,0
|
|
20241106,120400,167661850,15280,15280,15280,15280,119
|
|
20241106,120300,165843530,15280,15300,15300,15280,319
|
|
20241106,120200,160967310,15300,15300,15300,15300,0
|
|
20241106,120100,160967310,15300,15300,15300,15300,2
|
|
20241106,120000,160936710,15300,15300,15300,15300,16
|
|
20241106,115900,160691910,15300,15300,15300,15300,1
|
|
20241106,115800,160676610,15300,15300,15300,15300,0
|
|
20241106,115700,160676610,15300,15300,15300,15300,256
|
|
20241106,115600,156759810,15310,15310,15310,15310,0
|
|
20241106,115500,156759810,15310,15310,15310,15310,131
|
|
20241106,115400,154754200,15310,15310,15310,15310,1
|
|
20241106,115300,154738890,15320,15320,15320,15320,2
|
|
20241106,115200,154708250,15320,15320,15320,15320,20
|
|
20241106,115100,154401850,15330,15330,15330,15330,0
|
|
20241106,115000,154401850,15330,15330,15330,15330,119
|
|
20241106,114900,152577580,15330,15330,15330,15330,16
|
|
20241106,114800,152332300,15330,15330,15330,15330,2
|
|
20241106,114700,152301640,15340,15340,15340,15340,6
|
|
20241106,114600,152209600,15340,15340,15340,15340,10
|
|
20241106,114500,152056200,15330,15330,15330,15330,0
|
|
20241106,114400,152056200,15330,15330,15330,15330,0
|
|
20241106,114300,152056200,15330,15330,15330,15330,0
|
|
20241106,114200,152056200,15330,15330,15330,15330,0
|
|
20241106,114100,152056200,15330,15330,15330,15330,1
|
|
20241106,114000,152040870,15340,15340,15340,15340,2
|
|
20241106,113900,152010190,15340,15340,15340,15340,20
|
|
20241106,113800,151703390,15340,15340,15340,15340,0
|
|
20241106,113700,151703390,15340,15350,15350,15340,17
|
|
20241106,113600,151442600,15340,15340,15340,15340,0
|
|
20241106,113500,151442600,15340,15340,15340,15340,1
|
|
20241106,113400,151427260,15350,15350,15350,15350,0
|
|
20241106,113300,151427260,15350,15350,15350,15350,0
|
|
20241106,113200,151427260,15350,15350,15350,15350,1
|
|
20241106,113100,151411910,15350,15350,15350,15350,0
|
|
20241106,113000,151411910,15350,15340,15350,15340,9
|
|
20241106,112900,151273840,15340,15340,15340,15340,3
|
|
20241106,112800,151227820,15310,15310,15310,15300,11
|
|
20241106,112700,151059420,15310,15310,15310,15310,205
|
|
20241106,112600,147920870,15310,15330,15330,15310,685
|
|
20241106,112500,137431150,15340,15340,15340,15340,6
|
|
20241106,112400,137339110,15330,15330,15330,15330,0
|
|
20241106,112300,137339110,15330,15340,15340,15330,3
|
|
20241106,112200,137293110,15340,15340,15340,15340,20
|
|
20241106,112100,136986310,15330,15340,15340,15330,3
|
|
20241106,112000,136940300,15340,15340,15340,15340,1
|
|
20241106,111900,136924960,15350,15350,15350,15350,0
|
|
20241106,111800,136924960,15350,15350,15350,15350,0
|
|
20241106,111700,136924960,15350,15350,15350,15350,170
|
|
20241106,111600,134315460,15350,15350,15350,15350,0
|
|
20241106,111500,134315460,15350,15350,15350,15350,1
|
|
20241106,111400,134300110,15350,15350,15350,15350,0
|
|
20241106,111300,134300110,15350,15350,15350,15350,0
|
|
20241106,111200,134300110,15350,15350,15350,15350,0
|
|
20241106,111100,134300110,15350,15350,15360,15350,990
|
|
20241106,111000,119103600,15340,15340,15340,15340,0
|
|
20241106,110900,119103600,15340,15340,15340,15340,0
|
|
20241106,110800,119103600,15340,15340,15340,15340,1
|
|
20241106,110700,119088260,15340,15340,15340,15340,198
|
|
20241106,110600,116050940,15350,15350,15350,15350,0
|
|
20241106,110500,116050940,15350,15350,15350,15350,0
|
|
20241106,110400,116050940,15350,15350,15350,15350,5
|
|
20241106,110300,115974190,15340,15340,15340,15340,0
|
|
20241106,110200,115974190,15340,15340,15340,15340,4
|
|
20241106,110100,115912830,15340,15340,15340,15340,1
|
|
20241106,110000,115897490,15340,15340,15340,15340,10
|
|
20241106,105900,115744090,15340,15340,15340,15340,0
|
|
20241106,105800,115744090,15340,15340,15340,15340,0
|
|
20241106,105700,115744090,15340,15340,15340,15340,100
|
|
20241106,105600,114210090,15340,15340,15340,15340,0
|
|
20241106,105500,114210090,15340,15340,15340,15340,1
|
|
20241106,105400,114194750,15350,15350,15350,15350,0
|
|
20241106,105300,114194750,15350,15350,15350,15350,0
|
|
20241106,105200,114194750,15350,15350,15350,15350,0
|
|
20241106,105100,114194750,15350,15350,15350,15350,0
|
|
20241106,105000,114194750,15350,15350,15350,15350,10
|
|
20241106,104900,114041250,15340,15340,15340,15340,0
|
|
20241106,104800,114041250,15340,15340,15340,15340,1
|
|
20241106,104700,114025910,15350,15350,15350,15350,0
|
|
20241106,104600,114025910,15350,15350,15350,15350,0
|
|
20241106,104500,114025910,15350,15350,15350,15350,0
|
|
20241106,104400,114025910,15350,15350,15350,15350,76
|
|
20241106,104300,112859310,15350,15350,15350,15350,0
|
|
20241106,104200,112859310,15350,15350,15350,15350,1
|
|
20241106,104100,112843960,15350,15350,15350,15350,0
|
|
20241106,104000,112843960,15350,15350,15350,15350,0
|
|
20241106,103900,112843960,15350,15350,15350,15350,0
|
|
20241106,103800,112843960,15350,15350,15350,15350,80
|
|
20241106,103700,111615960,15350,15350,15350,15350,0
|
|
20241106,103600,111615960,15350,15350,15350,15350,0
|
|
20241106,103500,111615960,15350,15350,15350,15350,1
|
|
20241106,103400,111600610,15360,15350,15360,15350,6
|
|
20241106,103300,111508460,15350,15350,15350,15350,0
|
|
20241106,103200,111508460,15350,15350,15350,15350,51
|
|
20241106,103100,110725610,15350,15350,15350,15350,0
|
|
20241106,103000,110725610,15350,15350,15350,15350,0
|
|
20241106,102900,110725610,15350,15350,15350,15350,5
|
|
20241106,102800,110648860,15340,15340,15340,15340,1
|
|
20241106,102700,110633520,15350,15350,15350,15350,1
|
|
20241106,102600,110618170,15350,15350,15350,15350,0
|
|
20241106,102500,110618170,15350,15350,15350,15350,56
|
|
20241106,102400,109758570,15350,15350,15350,15350,11
|
|
20241106,102300,109589720,15340,15340,15340,15340,0
|
|
20241106,102200,109589720,15340,15340,15340,15340,42
|
|
20241106,102100,108945440,15340,15340,15340,15340,0
|
|
20241106,102000,108945440,15340,15340,15340,15340,101
|
|
20241106,101900,107396100,15340,15340,15340,15340,60
|
|
20241106,101800,106475700,15340,15340,15340,15340,40
|
|
20241106,101700,105862100,15340,15340,15340,15340,4
|
|
20241106,101600,105800740,15320,15320,15320,15320,0
|
|
20241106,101500,105800740,15320,15340,15340,15320,3
|
|
20241106,101400,105754750,15310,15340,15340,15310,4090
|
|
20241106,101300,43111270,15350,15350,15350,15350,0
|
|
20241106,101200,43111270,15350,15350,15350,15350,0
|
|
20241106,101100,43111270,15350,15350,15350,15350,0
|
|
20241106,101000,43111270,15350,15350,15350,15350,1
|
|
20241106,100900,43095920,15350,15350,15350,15350,0
|
|
20241106,100800,43095920,15350,15350,15350,15350,32
|
|
20241106,100700,42604720,15350,15350,15350,15350,0
|
|
20241106,100600,42604720,15350,15350,15350,15350,0
|
|
20241106,100500,42604720,15350,15350,15350,15350,0
|
|
20241106,100400,42604720,15350,15350,15350,15350,1
|
|
20241106,100300,42589370,15350,15350,15350,15350,1
|
|
20241106,100200,42574020,15350,15340,15350,15340,19
|
|
20241106,100100,42282460,15350,15350,15350,15350,2
|
|
20241106,100000,42251760,15350,15350,15350,15350,6
|
|
20241106,095900,42159660,15360,15360,15360,15360,0
|
|
20241106,095800,42159660,15360,15360,15360,15360,0
|
|
20241106,095700,42159660,15360,15360,15360,15360,3
|
|
20241106,095600,42113580,15360,15330,15360,15320,82
|
|
20241106,095500,40856500,15330,15330,15330,15330,160
|
|
20241106,095400,38403700,15330,15330,15330,15330,0
|
|
20241106,095300,38403700,15330,15330,15330,15330,214
|
|
20241106,095200,35123080,15330,15330,15330,15320,71
|
|
20241106,095100,34034760,15330,15330,15330,15330,60
|
|
20241106,095000,33114960,15330,15330,15330,15330,131
|
|
20241106,094900,31106730,15340,15350,15350,15340,135
|
|
20241106,094800,29035800,15350,15350,15350,15350,72
|
|
20241106,094700,27930600,15360,15360,15360,15360,163
|
|
20241106,094600,25426920,15360,15360,15360,15360,35
|
|
20241106,094500,24889320,15370,15370,15370,15370,0
|
|
20241106,094400,24889320,15370,15370,15370,15370,1
|
|
20241106,094300,24873950,15370,15370,15370,15370,0
|
|
20241106,094200,24873950,15370,15370,15370,15370,0
|
|
20241106,094100,24873950,15370,15370,15370,15370,2
|
|
20241106,094000,24843210,15370,15370,15370,15370,6
|
|
20241106,093900,24750990,15370,15370,15370,15370,0
|
|
20241106,093800,24750990,15370,15370,15370,15370,1
|
|
20241106,093700,24735620,15370,15370,15370,15370,0
|
|
20241106,093600,24735620,15370,15360,15370,15360,3
|
|
20241106,093500,24689520,15370,15370,15370,15360,5
|
|
20241106,093400,24612690,15370,15370,15370,15370,2
|
|
20241106,093300,24581950,15360,15370,15370,15360,16
|
|
20241106,093200,24336040,15370,15370,15370,15370,0
|
|
20241106,093100,24336040,15370,15370,15370,15370,5
|
|
20241106,093000,24259190,15380,15380,15380,15380,1
|
|
20241106,092900,24243810,15370,15370,15370,15370,41
|
|
20241106,092800,23613640,15360,15360,15360,15360,5
|
|
20241106,092700,23536840,15370,15370,15370,15370,182
|
|
20241106,092600,20739500,15370,15370,15370,15370,56
|
|
20241106,092500,19878780,15370,15370,15370,15370,0
|
|
20241106,092400,19878780,15370,15370,15370,15370,192
|
|
20241106,092300,16927740,15370,15370,15370,15370,1
|
|
20241106,092200,16912370,15370,15380,15380,15370,53
|
|
20241106,092100,16097340,15370,15370,15370,15370,1
|
|
20241106,092000,16081970,15380,15380,15380,15380,14
|
|
20241106,091900,15866650,15380,15380,15380,15380,1
|
|
20241106,091800,15851270,15380,15360,15380,15360,127
|
|
20241106,091700,13899550,15330,15360,15360,15330,210
|
|
20241106,091600,10679950,15330,15340,15340,15330,33
|
|
20241106,091500,10173910,15340,15340,15340,15340,1
|
|
20241106,091400,10158570,15380,15380,15380,15380,0
|
|
20241106,091300,10158570,15380,15380,15380,15380,0
|
|
20241106,091200,10158570,15380,15380,15380,15380,61
|
|
20241106,091100,9220390,15380,15380,15380,15380,1
|
|
20241106,091000,9205010,15320,15370,15380,15320,60
|
|
20241106,090900,8285320,15370,15370,15370,15370,2
|
|
20241106,090800,8254580,15370,15370,15370,15370,1
|
|
20241106,090700,8239210,15380,15350,15390,15350,10
|
|
20241106,090600,8085570,15350,15320,15350,15320,11
|
|
20241106,090500,7917010,15320,15310,15320,15310,88
|
|
20241106,090400,6569630,15310,15300,15310,15300,71
|
|
20241106,090300,5483320,15310,15310,15310,15310,41
|
|
20241106,090200,4855610,15310,15320,15320,15310,84
|
|
20241106,090100,3569560,15320,15320,15320,15320,44
|
|
20241106,090000,2895480,15320,15320,15320,15320,189
|