669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,200600,589154330,15360,15360,15360,15360,365
|
|
20241011,200500,589154330,15360,15360,15360,15360,0
|
|
20241011,200400,589154330,15360,15360,15360,15360,0
|
|
20241011,200300,589154330,15360,15360,15360,15360,0
|
|
20241011,200200,589154330,15360,15360,15360,15360,0
|
|
20241011,200100,589154330,15360,15360,15360,15360,0
|
|
20241011,200000,589154330,15360,15360,15360,15360,0
|
|
20241011,195900,589154330,15360,15360,15360,15360,0
|
|
20241011,195800,589154330,15360,15360,15360,15360,0
|
|
20241011,195700,589154330,15360,15360,15360,15360,0
|
|
20241011,195600,589154330,15360,15360,15360,15360,0
|
|
20241011,195500,589154330,15360,15360,15360,15360,0
|
|
20241011,195400,589154330,15360,15360,15360,15360,0
|
|
20241011,195300,589154330,15360,15360,15360,15360,0
|
|
20241011,195200,589154330,15360,15360,15360,15360,0
|
|
20241011,195100,589154330,15360,15360,15360,15360,0
|
|
20241011,195000,589154330,15360,15360,15360,15360,0
|
|
20241011,194900,589154330,15360,15360,15360,15360,0
|
|
20241011,194800,589154330,15360,15360,15360,15360,0
|
|
20241011,194700,589154330,15360,15360,15360,15360,0
|
|
20241011,194600,589154330,15360,15360,15360,15360,0
|
|
20241011,194500,589154330,15360,15360,15360,15360,0
|
|
20241011,194400,589154330,15360,15360,15360,15360,0
|
|
20241011,194300,589154330,15360,15360,15360,15360,0
|
|
20241011,194200,589154330,15360,15360,15360,15360,0
|
|
20241011,194100,589154330,15360,15360,15360,15360,0
|
|
20241011,194000,589154330,15360,15360,15360,15360,0
|
|
20241011,193900,589154330,15360,15360,15360,15360,0
|
|
20241011,193800,589154330,15360,15360,15360,15360,0
|
|
20241011,193700,589154330,15360,15360,15360,15360,0
|
|
20241011,193600,589154330,15360,15360,15360,15360,365
|
|
20241011,193500,589154330,15360,15360,15360,15360,0
|
|
20241011,193400,589154330,15360,15360,15360,15360,0
|
|
20241011,193300,589154330,15360,15360,15360,15360,0
|
|
20241011,193200,589154330,15360,15360,15360,15360,0
|
|
20241011,193100,589154330,15360,15360,15360,15360,0
|
|
20241011,193000,589154330,15360,15360,15360,15360,0
|
|
20241011,192900,589154330,15360,15360,15360,15360,0
|
|
20241011,192800,589154330,15360,15360,15360,15360,0
|
|
20241011,192700,589154330,15360,15360,15360,15360,0
|
|
20241011,192600,589154330,15360,15360,15360,15360,0
|
|
20241011,192500,589154330,15360,15360,15360,15360,0
|
|
20241011,192400,589154330,15360,15360,15360,15360,0
|
|
20241011,192300,589154330,15360,15360,15360,15360,0
|
|
20241011,192200,589154330,15360,15360,15360,15360,0
|
|
20241011,192100,589154330,15360,15360,15360,15360,0
|
|
20241011,192000,589154330,15360,15360,15360,15360,0
|
|
20241011,191900,589154330,15360,15360,15360,15360,0
|
|
20241011,191800,589154330,15360,15360,15360,15360,0
|
|
20241011,191700,589154330,15360,15360,15360,15360,0
|
|
20241011,191600,589154330,15360,15360,15360,15360,0
|
|
20241011,191500,589154330,15360,15360,15360,15360,0
|
|
20241011,191400,589154330,15360,15360,15360,15360,0
|
|
20241011,191300,589154330,15360,15360,15360,15360,0
|
|
20241011,191200,589154330,15360,15360,15360,15360,0
|
|
20241011,191100,589154330,15360,15360,15360,15360,0
|
|
20241011,191000,589154330,15360,15360,15360,15360,0
|
|
20241011,190900,589154330,15360,15360,15360,15360,0
|
|
20241011,190800,589154330,15360,15360,15360,15360,0
|
|
20241011,190700,589154330,15360,15360,15360,15360,0
|
|
20241011,190600,589154330,15360,15360,15360,15360,365
|
|
20241011,190500,589154330,15360,15360,15360,15360,0
|
|
20241011,190400,589154330,15360,15360,15360,15360,0
|
|
20241011,190300,589154330,15360,15360,15360,15360,0
|
|
20241011,190200,589154330,15360,15360,15360,15360,0
|
|
20241011,190100,589154330,15360,15360,15360,15360,0
|
|
20241011,190000,589154330,15360,15360,15360,15360,0
|
|
20241011,185900,589154330,15360,15360,15360,15360,0
|
|
20241011,185800,589154330,15360,15360,15360,15360,0
|
|
20241011,185700,589154330,15360,15360,15360,15360,0
|
|
20241011,185600,589154330,15360,15360,15360,15360,0
|
|
20241011,185500,589154330,15360,15360,15360,15360,0
|
|
20241011,185400,589154330,15360,15360,15360,15360,0
|
|
20241011,185300,589154330,15360,15360,15360,15360,0
|
|
20241011,185200,589154330,15360,15360,15360,15360,0
|
|
20241011,185100,589154330,15360,15360,15360,15360,0
|
|
20241011,185000,589154330,15360,15360,15360,15360,0
|
|
20241011,184900,589154330,15360,15360,15360,15360,0
|
|
20241011,184800,589154330,15360,15360,15360,15360,0
|
|
20241011,184700,589154330,15360,15360,15360,15360,0
|
|
20241011,184600,589154330,15360,15360,15360,15360,0
|
|
20241011,184500,589154330,15360,15360,15360,15360,0
|
|
20241011,184400,589154330,15360,15360,15360,15360,0
|
|
20241011,184300,589154330,15360,15360,15360,15360,0
|
|
20241011,184200,589154330,15360,15360,15360,15360,0
|
|
20241011,184100,589154330,15360,15360,15360,15360,0
|
|
20241011,184000,589154330,15360,15360,15360,15360,0
|
|
20241011,183900,589154330,15360,15360,15360,15360,0
|
|
20241011,183800,589154330,15360,15360,15360,15360,0
|
|
20241011,183700,589154330,15360,15360,15360,15360,0
|
|
20241011,183600,589154330,15360,15360,15360,15360,365
|
|
20241011,183500,589154330,15360,15360,15360,15360,0
|
|
20241011,183400,589154330,15360,15360,15360,15360,0
|
|
20241011,183300,589154330,15360,15360,15360,15360,0
|
|
20241011,183200,589154330,15360,15360,15360,15360,0
|
|
20241011,183100,589154330,15360,15360,15360,15360,0
|
|
20241011,183000,589154330,15360,15360,15360,15360,0
|
|
20241011,182900,589154330,15360,15360,15360,15360,0
|
|
20241011,182800,589154330,15360,15360,15360,15360,0
|
|
20241011,182700,589154330,15360,15360,15360,15360,0
|
|
20241011,182600,589154330,15360,15360,15360,15360,0
|
|
20241011,182500,589154330,15360,15360,15360,15360,0
|
|
20241011,182400,589154330,15360,15360,15360,15360,0
|
|
20241011,182300,589154330,15360,15360,15360,15360,0
|
|
20241011,182200,589154330,15360,15360,15360,15360,0
|
|
20241011,182100,589154330,15360,15360,15360,15360,0
|
|
20241011,182000,589154330,15360,15360,15360,15360,0
|
|
20241011,181900,589154330,15360,15360,15360,15360,0
|
|
20241011,181800,589154330,15360,15360,15360,15360,0
|
|
20241011,181700,589154330,15360,15360,15360,15360,0
|
|
20241011,181600,589154330,15360,15360,15360,15360,0
|
|
20241011,181500,589154330,15360,15360,15360,15360,0
|
|
20241011,181400,589154330,15360,15360,15360,15360,0
|
|
20241011,181300,589154330,15360,15360,15360,15360,0
|
|
20241011,181200,589154330,15360,15360,15360,15360,0
|
|
20241011,181100,589154330,15360,15360,15360,15360,0
|
|
20241011,181000,589154330,15360,15360,15360,15360,0
|
|
20241011,180900,589154330,15360,15360,15360,15360,0
|
|
20241011,180800,589154330,15360,15360,15360,15360,0
|
|
20241011,180700,589154330,15360,15360,15360,15360,0
|
|
20241011,180600,589154330,15360,15360,15360,15360,365
|
|
20241011,180500,589154330,15360,15360,15360,15360,0
|
|
20241011,180400,589154330,15360,15360,15360,15360,0
|
|
20241011,180300,589154330,15360,15360,15360,15360,0
|
|
20241011,180200,589154330,15360,15360,15360,15360,0
|
|
20241011,180100,589154330,15360,15360,15360,15360,0
|
|
20241011,180000,589154330,15360,15360,15360,15360,0
|
|
20241011,175900,589154330,15360,15360,15360,15360,0
|
|
20241011,175800,589154330,15360,15360,15360,15360,0
|
|
20241011,175700,589154330,15360,15360,15360,15360,0
|
|
20241011,175600,589154330,15360,15360,15360,15360,0
|
|
20241011,175500,589154330,15360,15360,15360,15360,0
|
|
20241011,175400,589154330,15360,15360,15360,15360,0
|
|
20241011,175300,589154330,15360,15360,15360,15360,0
|
|
20241011,175200,589154330,15360,15360,15360,15360,0
|
|
20241011,175100,589154330,15360,15360,15360,15360,0
|
|
20241011,175000,589154330,15360,15360,15360,15360,0
|
|
20241011,174900,589154330,15360,15360,15360,15360,0
|
|
20241011,174800,589154330,15360,15360,15360,15360,0
|
|
20241011,174700,589154330,15360,15360,15360,15360,0
|
|
20241011,174600,589154330,15360,15360,15360,15360,0
|
|
20241011,174500,589154330,15360,15360,15360,15360,0
|
|
20241011,174400,589154330,15360,15360,15360,15360,0
|
|
20241011,174300,589154330,15360,15360,15360,15360,0
|
|
20241011,174200,589154330,15360,15360,15360,15360,0
|
|
20241011,174100,589154330,15360,15360,15360,15360,0
|
|
20241011,174000,589154330,15360,15360,15360,15360,0
|
|
20241011,173900,589154330,15360,15360,15360,15360,0
|
|
20241011,173800,589154330,15360,15360,15360,15360,0
|
|
20241011,173700,589154330,15360,15360,15360,15360,0
|
|
20241011,173600,589154330,15360,15360,15360,15360,365
|
|
20241011,173500,589154330,15360,15360,15360,15360,0
|
|
20241011,173400,589154330,15360,15360,15360,15360,0
|
|
20241011,173300,589154330,15360,15360,15360,15360,0
|
|
20241011,173200,589154330,15360,15360,15360,15360,0
|
|
20241011,173100,589154330,15360,15360,15360,15360,0
|
|
20241011,173000,589154330,15360,15360,15360,15360,0
|
|
20241011,172900,589154330,15360,15360,15360,15360,0
|
|
20241011,172800,589154330,15360,15360,15360,15360,0
|
|
20241011,172700,589154330,15360,15360,15360,15360,0
|
|
20241011,172600,589154330,15360,15360,15360,15360,0
|
|
20241011,172500,589154330,15360,15360,15360,15360,0
|
|
20241011,172400,589154330,15360,15360,15360,15360,0
|
|
20241011,172300,589154330,15360,15360,15360,15360,0
|
|
20241011,172200,589154330,15360,15360,15360,15360,0
|
|
20241011,172100,589154330,15360,15360,15360,15360,0
|
|
20241011,172000,589154330,15360,15360,15360,15360,0
|
|
20241011,171900,589154330,15360,15360,15360,15360,0
|
|
20241011,171800,589154330,15360,15360,15360,15360,0
|
|
20241011,171700,589154330,15360,15360,15360,15360,0
|
|
20241011,171600,589154330,15360,15360,15360,15360,0
|
|
20241011,171500,589154330,15360,15360,15360,15360,0
|
|
20241011,171400,589154330,15360,15360,15360,15360,0
|
|
20241011,171300,589154330,15360,15360,15360,15360,0
|
|
20241011,171200,589154330,15360,15360,15360,15360,0
|
|
20241011,171100,589154330,15360,15360,15360,15360,0
|
|
20241011,171000,589154330,15360,15360,15360,15360,0
|
|
20241011,170900,589154330,15360,15360,15360,15360,0
|
|
20241011,170800,589154330,15360,15360,15360,15360,0
|
|
20241011,170700,589154330,15360,15360,15360,15360,0
|
|
20241011,170600,589154330,15360,15360,15360,15360,365
|
|
20241011,170500,589154330,15360,15360,15360,15360,0
|
|
20241011,170400,589154330,15360,15360,15360,15360,0
|
|
20241011,170300,589154330,15360,15360,15360,15360,0
|
|
20241011,170200,589154330,15360,15360,15360,15360,0
|
|
20241011,170100,589154330,15360,15360,15360,15360,0
|
|
20241011,170000,589154330,15360,15360,15360,15360,0
|
|
20241011,165900,589154330,15360,15360,15360,15360,0
|
|
20241011,165800,589154330,15360,15360,15360,15360,0
|
|
20241011,165700,589154330,15360,15360,15360,15360,0
|
|
20241011,165600,589154330,15360,15360,15360,15360,0
|
|
20241011,165500,589154330,15360,15360,15360,15360,0
|
|
20241011,165400,589154330,15360,15360,15360,15360,0
|
|
20241011,165300,589154330,15360,15360,15360,15360,0
|
|
20241011,165200,589154330,15360,15360,15360,15360,0
|
|
20241011,165100,589154330,15360,15360,15360,15360,0
|
|
20241011,165000,589154330,15360,15360,15360,15360,0
|
|
20241011,164900,589154330,15360,15360,15360,15360,0
|
|
20241011,164800,589154330,15360,15360,15360,15360,0
|
|
20241011,164700,589154330,15360,15360,15360,15360,0
|
|
20241011,164600,589154330,15360,15360,15360,15360,0
|
|
20241011,164500,589154330,15360,15360,15360,15360,0
|
|
20241011,164400,589154330,15360,15360,15360,15360,0
|
|
20241011,164300,589154330,15360,15360,15360,15360,0
|
|
20241011,164200,589154330,15360,15360,15360,15360,0
|
|
20241011,164100,589154330,15360,15360,15360,15360,0
|
|
20241011,164000,589154330,15360,15360,15360,15360,0
|
|
20241011,163900,589154330,15360,15360,15360,15360,0
|
|
20241011,163800,589154330,15360,15360,15360,15360,0
|
|
20241011,163700,589154330,15360,15360,15360,15360,0
|
|
20241011,163600,589154330,15360,15360,15360,15360,365
|
|
20241011,163500,589154330,15360,15360,15360,15360,0
|
|
20241011,163400,589154330,15360,15360,15360,15360,0
|
|
20241011,163300,589154330,15360,15360,15360,15360,0
|
|
20241011,163200,589154330,15360,15360,15360,15360,0
|
|
20241011,163100,589154330,15360,15360,15360,15360,0
|
|
20241011,163000,589154330,15360,15360,15360,15360,0
|
|
20241011,162900,589154330,15360,15360,15360,15360,0
|
|
20241011,162800,589154330,15360,15360,15360,15360,0
|
|
20241011,162700,589154330,15360,15360,15360,15360,0
|
|
20241011,162600,589154330,15360,15360,15360,15360,0
|
|
20241011,162500,589154330,15360,15360,15360,15360,0
|
|
20241011,162400,589154330,15360,15360,15360,15360,0
|
|
20241011,162300,589154330,15360,15360,15360,15360,0
|
|
20241011,162200,589154330,15360,15360,15360,15360,0
|
|
20241011,162100,589154330,15360,15360,15360,15360,0
|
|
20241011,162000,589154330,15360,15360,15360,15360,0
|
|
20241011,161900,589154330,15360,15360,15360,15360,0
|
|
20241011,161800,589154330,15360,15360,15360,15360,0
|
|
20241011,161700,589154330,15360,15360,15360,15360,0
|
|
20241011,161600,589154330,15360,15360,15360,15360,0
|
|
20241011,161500,589154330,15360,15360,15360,15360,0
|
|
20241011,161400,589154330,15360,15360,15360,15360,0
|
|
20241011,161300,589154330,15360,15360,15360,15360,0
|
|
20241011,161200,589154330,15360,15360,15360,15360,0
|
|
20241011,161100,589154330,15360,15360,15360,15360,0
|
|
20241011,161000,589154330,15360,15360,15360,15360,0
|
|
20241011,160900,589154330,15360,15360,15360,15360,0
|
|
20241011,160800,589154330,15360,15360,15360,15360,0
|
|
20241011,160700,589154330,15360,15360,15360,15360,0
|
|
20241011,160600,589154330,15360,15360,15360,15360,365
|
|
20241011,160500,589154330,15360,15360,15360,15360,0
|
|
20241011,160400,589154330,15360,15360,15360,15360,0
|
|
20241011,160300,589154330,15360,15360,15360,15360,0
|
|
20241011,160200,589154330,15360,15360,15360,15360,0
|
|
20241011,160100,589154330,15360,15360,15360,15360,0
|
|
20241011,160000,589154330,15360,15360,15360,15360,0
|
|
20241011,155900,589154330,15360,15360,15360,15360,0
|
|
20241011,155800,589154330,15360,15360,15360,15360,0
|
|
20241011,155700,589154330,15360,15360,15360,15360,0
|
|
20241011,155600,589154330,15360,15360,15360,15360,0
|
|
20241011,155500,589154330,15360,15360,15360,15360,0
|
|
20241011,155400,589154330,15360,15360,15360,15360,0
|
|
20241011,155300,589154330,15360,15360,15360,15360,0
|
|
20241011,155200,589154330,15360,15360,15360,15360,0
|
|
20241011,155100,589154330,15360,15360,15360,15360,0
|
|
20241011,155000,589154330,15360,15360,15360,15360,0
|
|
20241011,154900,589154330,15360,15360,15360,15360,0
|
|
20241011,154800,589154330,15360,15360,15360,15360,0
|
|
20241011,154700,589154330,15360,15360,15360,15360,0
|
|
20241011,154600,589154330,15360,15360,15360,15360,0
|
|
20241011,154500,589154330,15360,15360,15360,15360,0
|
|
20241011,154400,589154330,15360,15360,15360,15360,0
|
|
20241011,154300,589154330,15360,15360,15360,15360,0
|
|
20241011,154200,589154330,15360,15360,15360,15360,0
|
|
20241011,154100,589154330,15360,15360,15360,15360,0
|
|
20241011,154000,589154330,15360,15360,15360,15360,0
|
|
20241011,153900,589154330,15360,15360,15360,15360,0
|
|
20241011,153800,589154330,15360,15360,15360,15360,0
|
|
20241011,153700,589154330,15360,15360,15360,15360,0
|
|
20241011,153600,589154330,15360,15360,15360,15360,365
|
|
20241011,153500,589154330,15360,15360,15360,15360,0
|
|
20241011,153400,589154330,15360,15360,15360,15360,0
|
|
20241011,153300,589154330,15360,15360,15360,15360,0
|
|
20241011,153200,589154330,15360,15360,15360,15360,0
|
|
20241011,153100,589154330,15360,15360,15360,15360,0
|
|
20241011,153000,589154330,15360,15360,15360,15360,365
|
|
20241011,152900,583547930,15300,15300,15300,15300,0
|
|
20241011,152800,583547930,15300,15300,15300,15300,0
|
|
20241011,152700,583547930,15300,15300,15300,15300,0
|
|
20241011,152600,583547930,15300,15300,15300,15300,0
|
|
20241011,152500,583547930,15300,15300,15300,15300,0
|
|
20241011,152400,583547930,15300,15300,15300,15300,0
|
|
20241011,152300,583547930,15300,15300,15300,15300,0
|
|
20241011,152200,583547930,15300,15300,15300,15300,0
|
|
20241011,152100,583547930,15300,15300,15300,15300,0
|
|
20241011,152000,583547930,15300,15300,15300,15300,0
|
|
20241011,151900,583547930,15300,15300,15320,15290,303
|
|
20241011,151800,578909060,15320,15320,15320,15290,194
|
|
20241011,151700,575938670,15320,15320,15320,15320,99
|
|
20241011,151600,574421990,15320,15290,15320,15290,29
|
|
20241011,151500,573977780,15320,15320,15320,15320,1
|
|
20241011,151400,573962460,15300,15300,15300,15290,540
|
|
20241011,151300,565702890,15290,15310,15340,15290,650
|
|
20241011,151200,555760470,15310,15310,15310,15310,25
|
|
20241011,151100,555377720,15300,15310,15310,15300,31
|
|
20241011,151000,554903170,15310,15290,15310,15290,2
|
|
20241011,150900,554872570,15310,15290,15310,15290,41
|
|
20241011,150800,554245660,15310,15310,15310,15310,2
|
|
20241011,150700,554215040,15310,15310,15310,15310,25
|
|
20241011,150600,553832290,15310,15300,15310,15280,127
|
|
20241011,150500,551888960,15300,15290,15300,15290,19
|
|
20241011,150400,551598360,15300,15300,15300,15300,43
|
|
20241011,150300,550940460,15300,15300,15300,15300,5
|
|
20241011,150200,550863960,15300,15300,15300,15300,0
|
|
20241011,150100,550863960,15300,15300,15300,15300,0
|
|
20241011,150000,550863960,15300,15300,15300,15280,35
|
|
20241011,145900,550328500,15300,15300,15300,15300,0
|
|
20241011,145800,550328500,15300,15300,15300,15300,0
|
|
20241011,145700,550328500,15300,15300,15300,15300,0
|
|
20241011,145600,550328500,15300,15300,15300,15300,2
|
|
20241011,145500,550297900,15300,15290,15300,15290,65
|
|
20241011,145400,549303800,15300,15300,15300,15300,12
|
|
20241011,145300,549120200,15300,15300,15300,15300,31
|
|
20241011,145200,548645900,15300,15290,15300,15290,8
|
|
20241011,145100,548523540,15300,15300,15300,15300,0
|
|
20241011,145000,548523540,15300,15290,15300,15290,150
|
|
20241011,144900,546229040,15300,15290,15300,15290,87
|
|
20241011,144800,544898560,15270,15290,15290,15270,118
|
|
20241011,144700,543095130,15300,15300,15300,15300,0
|
|
20241011,144600,543095130,15300,15300,15300,15300,0
|
|
20241011,144500,543095130,15300,15300,15300,15300,25
|
|
20241011,144400,542712630,15300,15300,15300,15300,38
|
|
20241011,144300,542131230,15280,15300,15300,15280,11
|
|
20241011,144200,541963130,15300,15300,15300,15300,10
|
|
20241011,144100,541810130,15300,15300,15300,15300,25
|
|
20241011,144000,541427630,15300,15300,15300,15300,0
|
|
20241011,143900,541427630,15300,15300,15300,15300,25
|
|
20241011,143800,541045130,15300,15290,15300,15290,42
|
|
20241011,143700,540402930,15280,15280,15280,15280,41
|
|
20241011,143600,539776450,15260,15280,15280,15260,71
|
|
20241011,143500,538691990,15270,15270,15270,15270,0
|
|
20241011,143400,538691990,15270,15270,15270,15270,0
|
|
20241011,143300,538691990,15270,15270,15270,15270,0
|
|
20241011,143200,538691990,15270,15270,15270,15270,239
|
|
20241011,143100,535042460,15270,15270,15270,15270,21
|
|
20241011,143000,534721790,15260,15260,15260,15260,0
|
|
20241011,142900,534721790,15260,15260,15260,15240,537
|
|
20241011,142800,526529200,15250,15260,15260,15250,91
|
|
20241011,142700,525140590,15240,15250,15290,15240,1268
|
|
20241011,142600,505784560,15240,15240,15250,15240,58
|
|
20241011,142500,504900340,15240,15240,15240,15240,41
|
|
20241011,142400,504275500,15260,15260,15260,15260,0
|
|
20241011,142300,504275500,15260,15260,15260,15260,0
|
|
20241011,142200,504275500,15260,15260,15260,15260,0
|
|
20241011,142100,504275500,15260,15260,15260,15260,0
|
|
20241011,142000,504275500,15260,15250,15260,15250,31
|
|
20241011,141900,503802690,15240,15240,15240,15240,0
|
|
20241011,141800,503802690,15240,15240,15240,15240,0
|
|
20241011,141700,503802690,15240,15240,15240,15240,75
|
|
20241011,141600,502659690,15240,15240,15240,15240,27
|
|
20241011,141500,502248210,15220,15240,15240,15220,70
|
|
20241011,141400,501182040,15250,15250,15250,15250,8
|
|
20241011,141300,501060040,15240,15250,15250,15240,36
|
|
20241011,141200,500511100,15240,15240,15240,15240,23
|
|
20241011,141100,500160580,15240,15240,15240,15240,32
|
|
20241011,141000,499672900,15240,15240,15240,15240,41
|
|
20241011,140900,499048060,15240,15240,15240,15240,0
|
|
20241011,140800,499048060,15240,15240,15240,15240,0
|
|
20241011,140700,499048060,15240,15240,15240,15240,0
|
|
20241011,140600,499048060,15240,15240,15240,15240,0
|
|
20241011,140500,499048060,15240,15240,15240,15240,156
|
|
20241011,140400,496670620,15230,15230,15230,15230,21
|
|
20241011,140300,496350790,15230,15230,15230,15230,33
|
|
20241011,140200,495848200,15230,15230,15230,15230,40
|
|
20241011,140100,495239000,15230,15230,15230,15230,16
|
|
20241011,140000,494995320,15230,15230,15230,15230,30
|
|
20241011,135900,494538420,15230,15230,15240,15230,51
|
|
20241011,135800,493761680,15220,15220,15220,15220,0
|
|
20241011,135700,493761680,15220,15220,15220,15220,0
|
|
20241011,135600,493761680,15220,15220,15220,15220,50
|
|
20241011,135500,493000680,15220,15220,15220,15220,0
|
|
20241011,135400,493000680,15220,15230,15230,15220,245
|
|
20241011,135300,489269450,15230,15230,15230,15230,0
|
|
20241011,135200,489269450,15230,15240,15240,15230,104
|
|
20241011,135100,487685490,15240,15240,15240,15240,0
|
|
20241011,135000,487685490,15240,15240,15240,15240,2
|
|
20241011,134900,487655010,15250,15250,15250,15250,0
|
|
20241011,134800,487655010,15250,15250,15250,15250,0
|
|
20241011,134700,487655010,15250,15250,15250,15250,0
|
|
20241011,134600,487655010,15250,15250,15250,15250,0
|
|
20241011,134500,487655010,15250,15250,15250,15250,1
|
|
20241011,134400,487639760,15240,15240,15240,15240,0
|
|
20241011,134300,487639760,15240,15240,15240,15240,33
|
|
20241011,134200,487136840,15240,15240,15240,15240,33
|
|
20241011,134100,486633920,15260,15260,15260,15260,0
|
|
20241011,134000,486633920,15260,15260,15260,15260,0
|
|
20241011,133900,486633920,15260,15260,15260,15260,0
|
|
20241011,133800,486633920,15260,15260,15260,15260,1
|
|
20241011,133700,486618660,15250,15250,15250,15250,0
|
|
20241011,133600,486618660,15250,15250,15250,15250,0
|
|
20241011,133500,486618660,15250,15250,15250,15250,68
|
|
20241011,133400,485581660,15250,15250,15250,15250,0
|
|
20241011,133300,485581660,15250,15250,15250,15250,0
|
|
20241011,133200,485581660,15250,15270,15270,15250,3
|
|
20241011,133100,485535890,15290,15240,15290,15240,28
|
|
20241011,133000,485108640,15250,15250,15250,15250,0
|
|
20241011,132900,485108640,15250,15250,15250,15250,0
|
|
20241011,132800,485108640,15250,15250,15250,15250,0
|
|
20241011,132700,485108640,15250,15240,15250,15240,3
|
|
20241011,132600,485062910,15240,15240,15240,15240,0
|
|
20241011,132500,485062910,15240,15240,15240,15240,5
|
|
20241011,132400,484986710,15250,15250,15250,15250,0
|
|
20241011,132300,484986710,15250,15250,15250,15250,0
|
|
20241011,132200,484986710,15250,15250,15250,15250,0
|
|
20241011,132100,484986710,15250,15250,15250,15250,1
|
|
20241011,132000,484971460,15250,15250,15250,15250,1
|
|
20241011,131900,484956210,15240,15240,15240,15240,0
|
|
20241011,131800,484956210,15240,15240,15240,15240,2
|
|
20241011,131700,484925730,15250,15250,15250,15250,2
|
|
20241011,131600,484895230,15260,15260,15260,15260,0
|
|
20241011,131500,484895230,15260,15260,15260,15260,1
|
|
20241011,131400,484879970,15250,15250,15250,15250,2
|
|
20241011,131300,484849470,15250,15250,15250,15250,0
|
|
20241011,131200,484849470,15250,15250,15250,15250,0
|
|
20241011,131100,484849470,15250,15250,15250,15250,0
|
|
20241011,131000,484849470,15250,15250,15250,15250,9
|
|
20241011,130900,484712220,15250,15260,15260,15250,117
|
|
20241011,130800,482927430,15260,15260,15260,15260,2
|
|
20241011,130700,482896910,15280,15280,15280,15280,0
|
|
20241011,130600,482896910,15280,15280,15280,15280,0
|
|
20241011,130500,482896910,15280,15280,15280,15280,1
|
|
20241011,130400,482881630,15270,15270,15270,15270,0
|
|
20241011,130300,482881630,15270,15270,15270,15270,7
|
|
20241011,130200,482774740,15310,15310,15310,15310,0
|
|
20241011,130100,482774740,15310,15310,15310,15310,0
|
|
20241011,130000,482774740,15310,15270,15310,15270,9
|
|
20241011,125900,482637120,15270,15260,15270,15260,48
|
|
20241011,125800,481904340,15250,15250,15250,15250,0
|
|
20241011,125700,481904340,15250,15250,15250,15250,0
|
|
20241011,125600,481904340,15250,15250,15250,15250,0
|
|
20241011,125500,481904340,15250,15250,15250,15250,3
|
|
20241011,125400,481858590,15250,15250,15250,15250,4
|
|
20241011,125300,481797590,15250,15250,15250,15250,0
|
|
20241011,125200,481797590,15250,15250,15250,15250,0
|
|
20241011,125100,481797590,15250,15250,15250,15250,2
|
|
20241011,125000,481767090,15260,15260,15260,15260,0
|
|
20241011,124900,481767090,15260,15260,15260,15260,0
|
|
20241011,124800,481767090,15260,15260,15260,15260,0
|
|
20241011,124700,481767090,15260,15260,15260,15260,0
|
|
20241011,124600,481767090,15260,15250,15260,15250,25
|
|
20241011,124500,481385640,15260,15260,15260,15260,0
|
|
20241011,124400,481385640,15260,15260,15260,15260,0
|
|
20241011,124300,481385640,15260,15260,15260,15260,2
|
|
20241011,124200,481355120,15260,15260,15260,15260,0
|
|
20241011,124100,481355120,15260,15270,15270,15260,73
|
|
20241011,124000,480240420,15270,15270,15270,15270,0
|
|
20241011,123900,480240420,15270,15270,15270,15270,3
|
|
20241011,123800,480194610,15270,15270,15270,15270,5
|
|
20241011,123700,480118260,15270,15270,15270,15270,2
|
|
20241011,123600,480087720,15270,15270,15270,15270,0
|
|
20241011,123500,480087720,15270,15270,15270,15270,0
|
|
20241011,123400,480087720,15270,15270,15270,15270,0
|
|
20241011,123300,480087720,15270,15270,15270,15270,0
|
|
20241011,123200,480087720,15270,15270,15270,15270,2
|
|
20241011,123100,480057180,15270,15270,15270,15270,5
|
|
20241011,123000,479980830,15270,15270,15270,15270,0
|
|
20241011,122900,479980830,15270,15270,15270,15270,0
|
|
20241011,122800,479980830,15270,15270,15270,15270,0
|
|
20241011,122700,479980830,15270,15270,15270,15270,0
|
|
20241011,122600,479980830,15270,15270,15270,15270,0
|
|
20241011,122500,479980830,15270,15270,15270,15270,22
|
|
20241011,122400,479644890,15300,15300,15300,15300,0
|
|
20241011,122300,479644890,15300,15300,15300,15300,0
|
|
20241011,122200,479644890,15300,15310,15310,15300,11
|
|
20241011,122100,479476580,15340,15340,15340,15340,7
|
|
20241011,122000,479369200,15350,15350,15350,15350,0
|
|
20241011,121900,479369200,15350,15350,15350,15350,37
|
|
20241011,121800,478801250,15350,15350,15350,15350,0
|
|
20241011,121700,478801250,15350,15350,15350,15350,2
|
|
20241011,121600,478770550,15370,15370,15370,15370,2784
|
|
20241011,121500,435980470,15380,15380,15380,15380,1
|
|
20241011,121400,435965090,15380,15380,15380,15380,12
|
|
20241011,121300,435780530,15380,15380,15380,15380,0
|
|
20241011,121200,435780530,15380,15380,15380,15380,2
|
|
20241011,121100,435749770,15380,15380,15380,15380,0
|
|
20241011,121000,435749770,15380,15380,15380,15380,9
|
|
20241011,120900,435611350,15370,15370,15370,15370,589
|
|
20241011,120800,426558420,15370,15370,15370,15370,302
|
|
20241011,120700,421916680,15370,15390,15390,15370,2071
|
|
20241011,120600,390083810,15390,15390,15390,15390,2
|
|
20241011,120500,390053030,15400,15400,15400,15400,10
|
|
20241011,120400,389899030,15400,15400,15400,15400,1
|
|
20241011,120300,389883630,15390,15390,15390,15390,0
|
|
20241011,120200,389883630,15390,15390,15390,15390,8
|
|
20241011,120100,389760510,15400,15400,15400,15400,0
|
|
20241011,120000,389760510,15400,15400,15400,15400,0
|
|
20241011,115900,389760510,15400,15400,15400,15400,2
|
|
20241011,115800,389729710,15390,15380,15390,15380,54
|
|
20241011,115700,388898890,15390,15390,15390,15390,12
|
|
20241011,115600,388714210,15380,15380,15380,15380,146
|
|
20241011,115500,386468730,15370,15370,15370,15370,6
|
|
20241011,115400,386376510,15380,15380,15380,15380,16
|
|
20241011,115300,386130430,15370,15370,15370,15370,2
|
|
20241011,115200,386099690,15380,15370,15380,15370,6
|
|
20241011,115100,386007460,15370,15370,15370,15370,0
|
|
20241011,115000,386007460,15370,15370,15370,15370,1446
|
|
20241011,114900,363782440,15370,15380,15380,15370,2820
|
|
20241011,114800,320438220,15370,15370,15370,15370,236
|
|
20241011,114700,316810900,15370,15370,15370,15370,0
|
|
20241011,114600,316810900,15370,15370,15370,15370,20
|
|
20241011,114500,316503500,15370,15360,15370,15360,32
|
|
20241011,114400,316011880,15360,15360,15360,15360,0
|
|
20241011,114300,316011880,15360,15360,15370,15360,52
|
|
20241011,114200,315213140,15360,15360,15370,15360,85
|
|
20241011,114100,313907510,15360,15370,15370,15360,39
|
|
20241011,114000,313308420,15370,15370,15370,15370,2
|
|
20241011,113900,313277680,15360,15360,15360,15360,7
|
|
20241011,113800,313170160,15370,15370,15370,15370,0
|
|
20241011,113700,313170160,15370,15370,15370,15370,0
|
|
20241011,113600,313170160,15370,15370,15370,15370,43
|
|
20241011,113500,312509250,15370,15360,15370,15360,75
|
|
20241011,113400,311357220,15370,15370,15370,15370,5
|
|
20241011,113300,311280370,15370,15370,15370,15370,0
|
|
20241011,113200,311280370,15370,15370,15370,15370,7
|
|
20241011,113100,311172780,15370,15360,15370,15340,36
|
|
20241011,113000,310619750,15360,15360,15360,15360,2
|
|
20241011,112900,310589030,15370,15370,15370,15370,10
|
|
20241011,112800,310435330,15370,15360,15370,15360,6
|
|
20241011,112700,310343130,15370,15370,15370,15370,15
|
|
20241011,112600,310112580,15370,15330,15370,15330,40
|
|
20241011,112500,309497980,15370,15350,15370,15350,290
|
|
20241011,112400,305043580,15360,15360,15360,15360,0
|
|
20241011,112300,305043580,15360,15360,15360,15360,0
|
|
20241011,112200,305043580,15360,15330,15360,15330,21
|
|
20241011,112100,304721580,15360,15360,15360,15360,0
|
|
20241011,112000,304721580,15360,15350,15360,15350,8
|
|
20241011,111900,304598720,15360,15360,15360,15360,2
|
|
20241011,111800,304568000,15360,15360,15360,15360,7
|
|
20241011,111700,304460480,15350,15350,15350,15350,119
|
|
20241011,111600,302633830,15350,15350,15350,15350,1
|
|
20241011,111500,302618480,15350,15330,15350,15330,16
|
|
20241011,111400,302373160,15310,15290,15310,15290,417
|
|
20241011,111300,295995640,15310,15260,15360,15250,846
|
|
20241011,111200,283059390,15260,15260,15260,15260,283
|
|
20241011,111100,278740810,15260,15260,15260,15260,2
|
|
20241011,111000,278710290,15250,15260,15260,15250,22
|
|
20241011,110900,278374670,15250,15260,15260,15250,7
|
|
20241011,110800,278267900,15260,15260,15260,15260,1
|
|
20241011,110700,278252640,15250,15250,15250,15250,2
|
|
20241011,110600,278222140,15250,15250,15250,15250,5
|
|
20241011,110500,278145890,15250,15250,15250,15250,21
|
|
20241011,110400,277825640,15250,15250,15250,15250,1
|
|
20241011,110300,277810390,15260,15250,15260,15250,8
|
|
20241011,110200,277688380,15260,15260,15260,15260,41
|
|
20241011,110100,277062720,15250,15250,15250,15250,0
|
|
20241011,110000,277062720,15250,15260,15260,15250,6
|
|
20241011,105900,276971210,15250,15250,15250,15250,2
|
|
20241011,105800,276940710,15260,15250,15260,15250,6
|
|
20241011,105700,276849200,15250,15250,15250,15250,0
|
|
20241011,105600,276849200,15250,15250,15250,15250,0
|
|
20241011,105500,276849200,15250,15250,15250,15250,6
|
|
20241011,105400,276757700,15260,15260,15260,15260,35
|
|
20241011,105300,276223600,15250,15250,15250,15250,2
|
|
20241011,105200,276193100,15250,15250,15250,15250,5
|
|
20241011,105100,276116850,15260,15260,15260,15260,2
|
|
20241011,105000,276086330,15260,15260,15260,15260,0
|
|
20241011,104900,276086330,15260,15260,15260,15260,42
|
|
20241011,104800,275445410,15260,15260,15260,15260,0
|
|
20241011,104700,275445410,15260,15260,15260,15260,321
|
|
20241011,104600,270546950,15260,15260,15260,15260,0
|
|
20241011,104500,270546950,15260,15260,15260,15260,0
|
|
20241011,104400,270546950,15260,15260,15260,15260,1
|
|
20241011,104300,270531690,15310,15240,15360,15240,1621
|
|
20241011,104200,245762940,15240,15240,15240,15230,316
|
|
20241011,104100,240949830,15230,15250,15250,15230,2152
|
|
20241011,104000,208134190,15290,15290,15290,15290,0
|
|
20241011,103900,208134190,15290,15290,15290,15290,0
|
|
20241011,103800,208134190,15290,15270,15290,15270,7
|
|
20241011,103700,208027280,15270,15260,15270,15260,8
|
|
20241011,103600,207905180,15250,15250,15250,15250,0
|
|
20241011,103500,207905180,15250,15250,15250,15250,0
|
|
20241011,103400,207905180,15250,15250,15250,15250,29
|
|
20241011,103300,207462930,15260,15260,15260,15260,0
|
|
20241011,103200,207462930,15260,15260,15260,15260,0
|
|
20241011,103100,207462930,15260,15260,15260,15260,0
|
|
20241011,103000,207462930,15260,15250,15260,15250,6
|
|
20241011,102900,207371420,15250,15230,15250,15230,10
|
|
20241011,102800,207219030,15220,15220,15220,15220,0
|
|
20241011,102700,207219030,15220,15220,15220,15220,4
|
|
20241011,102600,207158150,15230,15230,15230,15230,0
|
|
20241011,102500,207158150,15230,15230,15230,15230,100
|
|
20241011,102400,205635150,15230,15220,15230,15220,4
|
|
20241011,102300,205574250,15220,15220,15220,15220,4
|
|
20241011,102200,205513370,15220,15220,15220,15220,0
|
|
20241011,102100,205513370,15220,15220,15220,15220,2
|
|
20241011,102000,205482930,15220,15220,15220,15220,4
|
|
20241011,101900,205422050,15220,15220,15220,15220,6
|
|
20241011,101800,205330730,15250,15250,15250,15250,0
|
|
20241011,101700,205330730,15250,15250,15250,15250,0
|
|
20241011,101600,205330730,15250,15250,15250,15250,1
|
|
20241011,101500,205315480,15250,15250,15250,15250,0
|
|
20241011,101400,205315480,15250,15250,15250,15250,0
|
|
20241011,101300,205315480,15250,15220,15250,15220,14
|
|
20241011,101200,205102260,15240,15240,15240,15240,0
|
|
20241011,101100,205102260,15240,15240,15240,15240,1
|
|
20241011,101000,205087020,15220,15220,15220,15210,28
|
|
20241011,100900,204660950,15210,15210,15210,15210,1
|
|
20241011,100800,204645740,15210,15200,15210,15200,6
|
|
20241011,100700,204554530,15200,15200,15200,15200,0
|
|
20241011,100600,204554530,15200,15210,15220,15200,4
|
|
20241011,100500,204493700,15200,15200,15210,15200,9
|
|
20241011,100400,204356890,15200,15200,15200,15200,5
|
|
20241011,100300,204280890,15200,15200,15200,15200,5
|
|
20241011,100200,204204890,15210,15210,15210,15210,16
|
|
20241011,100100,203961530,15210,15210,15210,15210,0
|
|
20241011,100000,203961530,15210,15230,15230,15210,6
|
|
20241011,095900,203870250,15230,15230,15230,15230,0
|
|
20241011,095800,203870250,15230,15230,15230,15230,0
|
|
20241011,095700,203870250,15230,15220,15230,15200,1875
|
|
20241011,095600,175333100,15220,15220,15220,15220,5
|
|
20241011,095500,175257000,15230,15230,15230,15230,1
|
|
20241011,095400,175241770,15220,15220,15220,15220,24
|
|
20241011,095300,174876490,15220,15220,15220,15220,152
|
|
20241011,095200,172563050,15220,15220,15220,15220,0
|
|
20241011,095100,172563050,15220,15220,15220,15220,5
|
|
20241011,095000,172486950,15220,15220,15220,15220,2
|
|
20241011,094900,172456510,15220,15220,15220,15220,0
|
|
20241011,094800,172456510,15220,15230,15230,15220,13
|
|
20241011,094700,172258590,15230,15230,15230,15230,0
|
|
20241011,094600,172258590,15230,15230,15230,15230,7
|
|
20241011,094500,172151980,15250,15250,15250,15250,1
|
|
20241011,094400,172136730,15230,15230,15230,15230,0
|
|
20241011,094300,172136730,15230,15230,15230,15230,5
|
|
20241011,094200,172060580,15270,15270,15270,15270,0
|
|
20241011,094100,172060580,15270,15260,15270,15260,330
|
|
20241011,094000,167024600,15240,15270,15270,15240,7
|
|
20241011,093900,166917890,15270,15260,15270,15260,1700
|
|
20241011,093800,140972150,15260,15260,15260,15240,8
|
|
20241011,093700,140850170,15250,15250,15250,15250,11
|
|
20241011,093600,140682420,15270,15270,15270,15270,1
|
|
20241011,093500,140667150,15260,15240,15260,15240,1270
|
|
20241011,093400,121300700,15240,15280,15280,15240,2305
|
|
20241011,093300,86089210,15300,15300,15300,15300,3
|
|
20241011,093200,86043310,15300,15300,15300,15300,9
|
|
20241011,093100,85905610,15290,15290,15290,15290,0
|
|
20241011,093000,85905610,15290,15290,15290,15290,0
|
|
20241011,092900,85905610,15290,15290,15290,15290,5
|
|
20241011,092800,85829160,15320,15260,15320,15260,658
|
|
20241011,092700,75781100,15250,15320,15320,15250,3380
|
|
20241011,092600,24081780,15360,15330,15360,15330,10
|
|
20241011,092500,23928210,15320,15320,15320,15320,0
|
|
20241011,092400,23928210,15320,15300,15320,15300,19
|
|
20241011,092300,23637170,15320,15320,15320,15320,0
|
|
20241011,092200,23637170,15320,15300,15320,15300,3
|
|
20241011,092100,23591250,15300,15300,15320,15300,714
|
|
20241011,092000,12664470,15300,15300,15300,15300,301
|
|
20241011,091900,8059170,15300,15280,15300,15280,311
|
|
20241011,091800,3301030,15290,15290,15290,15290,1
|
|
20241011,091700,3285740,15280,15280,15280,15280,2
|
|
20241011,091600,3255180,15280,15300,15300,15280,69
|
|
20241011,091500,2200200,15300,15300,15300,15300,0
|
|
20241011,091400,2200200,15300,15300,15300,15300,2
|
|
20241011,091300,2169600,15330,15330,15330,15330,0
|
|
20241011,091200,2169600,15330,15330,15330,15330,0
|
|
20241011,091100,2169600,15330,15330,15330,15330,1
|
|
20241011,091000,2154270,15300,15330,15330,15300,8
|
|
20241011,090900,2031840,15350,15350,15350,15350,4
|
|
20241011,090800,1970440,15380,15380,15380,15380,0
|
|
20241011,090700,1970440,15380,15380,15380,15380,0
|
|
20241011,090600,1970440,15380,15380,15380,15380,0
|
|
20241011,090500,1970440,15380,15380,15380,15380,0
|
|
20241011,090400,1970440,15380,15380,15380,15380,0
|
|
20241011,090300,1970440,15380,15380,15380,15380,1
|
|
20241011,090200,1955060,15290,15380,15380,15290,37
|
|
20241011,090100,1388500,15400,15400,15400,15400,0
|
|
20241011,090000,1388500,15400,15250,15400,15250,91
|