671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,200700,1028197310,15200,15200,15200,15200,0
|
|
20241107,200600,1028197310,15200,15200,15200,15200,0
|
|
20241107,200500,1028197310,15200,15200,15200,15200,0
|
|
20241107,200400,1028197310,15200,15200,15200,15200,0
|
|
20241107,200300,1028197310,15200,15200,15200,15200,0
|
|
20241107,200200,1028197310,15200,15200,15200,15200,0
|
|
20241107,200100,1028197310,15200,15200,15200,15200,0
|
|
20241107,200000,1028197310,15200,15200,15200,15200,0
|
|
20241107,195900,1028197310,15200,15200,15200,15200,0
|
|
20241107,195800,1028197310,15200,15200,15200,15200,0
|
|
20241107,195700,1028197310,15200,15200,15200,15200,0
|
|
20241107,195600,1028197310,15200,15200,15200,15200,0
|
|
20241107,195500,1028197310,15200,15200,15200,15200,0
|
|
20241107,195400,1028197310,15200,15200,15200,15200,0
|
|
20241107,195300,1028197310,15200,15200,15200,15200,0
|
|
20241107,195200,1028197310,15200,15200,15200,15200,0
|
|
20241107,195100,1028197310,15200,15200,15200,15200,0
|
|
20241107,195000,1028197310,15200,15200,15200,15200,0
|
|
20241107,194900,1028197310,15200,15200,15200,15200,0
|
|
20241107,194800,1028197310,15200,15200,15200,15200,0
|
|
20241107,194700,1028197310,15200,15200,15200,15200,0
|
|
20241107,194600,1028197310,15200,15200,15200,15200,0
|
|
20241107,194500,1028197310,15200,15200,15200,15200,0
|
|
20241107,194400,1028197310,15200,15200,15200,15200,0
|
|
20241107,194300,1028197310,15200,15200,15200,15200,0
|
|
20241107,194200,1028197310,15200,15200,15200,15200,0
|
|
20241107,194100,1028197310,15200,15200,15200,15200,0
|
|
20241107,194000,1028197310,15200,15200,15200,15200,0
|
|
20241107,193900,1028197310,15200,15200,15200,15200,0
|
|
20241107,193800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,193700,1028197310,15200,15200,15200,15200,0
|
|
20241107,193600,1028197310,15200,15200,15200,15200,0
|
|
20241107,193500,1028197310,15200,15200,15200,15200,0
|
|
20241107,193400,1028197310,15200,15200,15200,15200,0
|
|
20241107,193300,1028197310,15200,15200,15200,15200,0
|
|
20241107,193200,1028197310,15200,15200,15200,15200,0
|
|
20241107,193100,1028197310,15200,15200,15200,15200,0
|
|
20241107,193000,1028197310,15200,15200,15200,15200,0
|
|
20241107,192900,1028197310,15200,15200,15200,15200,0
|
|
20241107,192800,1028197310,15200,15200,15200,15200,0
|
|
20241107,192700,1028197310,15200,15200,15200,15200,0
|
|
20241107,192600,1028197310,15200,15200,15200,15200,0
|
|
20241107,192500,1028197310,15200,15200,15200,15200,0
|
|
20241107,192400,1028197310,15200,15200,15200,15200,0
|
|
20241107,192300,1028197310,15200,15200,15200,15200,0
|
|
20241107,192200,1028197310,15200,15200,15200,15200,0
|
|
20241107,192100,1028197310,15200,15200,15200,15200,0
|
|
20241107,192000,1028197310,15200,15200,15200,15200,0
|
|
20241107,191900,1028197310,15200,15200,15200,15200,0
|
|
20241107,191800,1028197310,15200,15200,15200,15200,0
|
|
20241107,191700,1028197310,15200,15200,15200,15200,0
|
|
20241107,191600,1028197310,15200,15200,15200,15200,0
|
|
20241107,191500,1028197310,15200,15200,15200,15200,0
|
|
20241107,191400,1028197310,15200,15200,15200,15200,0
|
|
20241107,191300,1028197310,15200,15200,15200,15200,0
|
|
20241107,191200,1028197310,15200,15200,15200,15200,0
|
|
20241107,191100,1028197310,15200,15200,15200,15200,0
|
|
20241107,191000,1028197310,15200,15200,15200,15200,0
|
|
20241107,190900,1028197310,15200,15200,15200,15200,0
|
|
20241107,190800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,190700,1028197310,15200,15200,15200,15200,0
|
|
20241107,190600,1028197310,15200,15200,15200,15200,0
|
|
20241107,190500,1028197310,15200,15200,15200,15200,0
|
|
20241107,190400,1028197310,15200,15200,15200,15200,0
|
|
20241107,190300,1028197310,15200,15200,15200,15200,0
|
|
20241107,190200,1028197310,15200,15200,15200,15200,0
|
|
20241107,190100,1028197310,15200,15200,15200,15200,0
|
|
20241107,190000,1028197310,15200,15200,15200,15200,0
|
|
20241107,185900,1028197310,15200,15200,15200,15200,0
|
|
20241107,185800,1028197310,15200,15200,15200,15200,0
|
|
20241107,185700,1028197310,15200,15200,15200,15200,0
|
|
20241107,185600,1028197310,15200,15200,15200,15200,0
|
|
20241107,185500,1028197310,15200,15200,15200,15200,0
|
|
20241107,185400,1028197310,15200,15200,15200,15200,0
|
|
20241107,185300,1028197310,15200,15200,15200,15200,0
|
|
20241107,185200,1028197310,15200,15200,15200,15200,0
|
|
20241107,185100,1028197310,15200,15200,15200,15200,0
|
|
20241107,185000,1028197310,15200,15200,15200,15200,0
|
|
20241107,184900,1028197310,15200,15200,15200,15200,0
|
|
20241107,184800,1028197310,15200,15200,15200,15200,0
|
|
20241107,184700,1028197310,15200,15200,15200,15200,0
|
|
20241107,184600,1028197310,15200,15200,15200,15200,0
|
|
20241107,184500,1028197310,15200,15200,15200,15200,0
|
|
20241107,184400,1028197310,15200,15200,15200,15200,0
|
|
20241107,184300,1028197310,15200,15200,15200,15200,0
|
|
20241107,184200,1028197310,15200,15200,15200,15200,0
|
|
20241107,184100,1028197310,15200,15200,15200,15200,0
|
|
20241107,184000,1028197310,15200,15200,15200,15200,0
|
|
20241107,183900,1028197310,15200,15200,15200,15200,0
|
|
20241107,183800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,183700,1028197310,15200,15200,15200,15200,0
|
|
20241107,183600,1028197310,15200,15200,15200,15200,0
|
|
20241107,183500,1028197310,15200,15200,15200,15200,0
|
|
20241107,183400,1028197310,15200,15200,15200,15200,0
|
|
20241107,183300,1028197310,15200,15200,15200,15200,0
|
|
20241107,183200,1028197310,15200,15200,15200,15200,0
|
|
20241107,183100,1028197310,15200,15200,15200,15200,0
|
|
20241107,183000,1028197310,15200,15200,15200,15200,0
|
|
20241107,182900,1028197310,15200,15200,15200,15200,0
|
|
20241107,182800,1028197310,15200,15200,15200,15200,0
|
|
20241107,182700,1028197310,15200,15200,15200,15200,0
|
|
20241107,182600,1028197310,15200,15200,15200,15200,0
|
|
20241107,182500,1028197310,15200,15200,15200,15200,0
|
|
20241107,182400,1028197310,15200,15200,15200,15200,0
|
|
20241107,182300,1028197310,15200,15200,15200,15200,0
|
|
20241107,182200,1028197310,15200,15200,15200,15200,0
|
|
20241107,182100,1028197310,15200,15200,15200,15200,0
|
|
20241107,182000,1028197310,15200,15200,15200,15200,0
|
|
20241107,181900,1028197310,15200,15200,15200,15200,0
|
|
20241107,181800,1028197310,15200,15200,15200,15200,0
|
|
20241107,181700,1028197310,15200,15200,15200,15200,0
|
|
20241107,181600,1028197310,15200,15200,15200,15200,0
|
|
20241107,181500,1028197310,15200,15200,15200,15200,0
|
|
20241107,181400,1028197310,15200,15200,15200,15200,0
|
|
20241107,181300,1028197310,15200,15200,15200,15200,0
|
|
20241107,181200,1028197310,15200,15200,15200,15200,0
|
|
20241107,181100,1028197310,15200,15200,15200,15200,0
|
|
20241107,181000,1028197310,15200,15200,15200,15200,0
|
|
20241107,180900,1028197310,15200,15200,15200,15200,0
|
|
20241107,180800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,180700,1028197310,15200,15200,15200,15200,0
|
|
20241107,180600,1028197310,15200,15200,15200,15200,0
|
|
20241107,180500,1028197310,15200,15200,15200,15200,0
|
|
20241107,180400,1028197310,15200,15200,15200,15200,0
|
|
20241107,180300,1028197310,15200,15200,15200,15200,0
|
|
20241107,180200,1028197310,15200,15200,15200,15200,0
|
|
20241107,180100,1028197310,15200,15200,15200,15200,0
|
|
20241107,180000,1028197310,15200,15200,15200,15200,0
|
|
20241107,175900,1028197310,15200,15200,15200,15200,0
|
|
20241107,175800,1028197310,15200,15200,15200,15200,0
|
|
20241107,175700,1028197310,15200,15200,15200,15200,0
|
|
20241107,175600,1028197310,15200,15200,15200,15200,0
|
|
20241107,175500,1028197310,15200,15200,15200,15200,0
|
|
20241107,175400,1028197310,15200,15200,15200,15200,0
|
|
20241107,175300,1028197310,15200,15200,15200,15200,0
|
|
20241107,175200,1028197310,15200,15200,15200,15200,0
|
|
20241107,175100,1028197310,15200,15200,15200,15200,0
|
|
20241107,175000,1028197310,15200,15200,15200,15200,0
|
|
20241107,174900,1028197310,15200,15200,15200,15200,0
|
|
20241107,174800,1028197310,15200,15200,15200,15200,0
|
|
20241107,174700,1028197310,15200,15200,15200,15200,0
|
|
20241107,174600,1028197310,15200,15200,15200,15200,0
|
|
20241107,174500,1028197310,15200,15200,15200,15200,0
|
|
20241107,174400,1028197310,15200,15200,15200,15200,0
|
|
20241107,174300,1028197310,15200,15200,15200,15200,0
|
|
20241107,174200,1028197310,15200,15200,15200,15200,0
|
|
20241107,174100,1028197310,15200,15200,15200,15200,0
|
|
20241107,174000,1028197310,15200,15200,15200,15200,0
|
|
20241107,173900,1028197310,15200,15200,15200,15200,0
|
|
20241107,173800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,173700,1028197310,15200,15200,15200,15200,0
|
|
20241107,173600,1028197310,15200,15200,15200,15200,0
|
|
20241107,173500,1028197310,15200,15200,15200,15200,0
|
|
20241107,173400,1028197310,15200,15200,15200,15200,0
|
|
20241107,173300,1028197310,15200,15200,15200,15200,0
|
|
20241107,173200,1028197310,15200,15200,15200,15200,0
|
|
20241107,173100,1028197310,15200,15200,15200,15200,0
|
|
20241107,173000,1028197310,15200,15200,15200,15200,0
|
|
20241107,172900,1028197310,15200,15200,15200,15200,0
|
|
20241107,172800,1028197310,15200,15200,15200,15200,0
|
|
20241107,172700,1028197310,15200,15200,15200,15200,0
|
|
20241107,172600,1028197310,15200,15200,15200,15200,0
|
|
20241107,172500,1028197310,15200,15200,15200,15200,0
|
|
20241107,172400,1028197310,15200,15200,15200,15200,0
|
|
20241107,172300,1028197310,15200,15200,15200,15200,0
|
|
20241107,172200,1028197310,15200,15200,15200,15200,0
|
|
20241107,172100,1028197310,15200,15200,15200,15200,0
|
|
20241107,172000,1028197310,15200,15200,15200,15200,0
|
|
20241107,171900,1028197310,15200,15200,15200,15200,0
|
|
20241107,171800,1028197310,15200,15200,15200,15200,0
|
|
20241107,171700,1028197310,15200,15200,15200,15200,0
|
|
20241107,171600,1028197310,15200,15200,15200,15200,0
|
|
20241107,171500,1028197310,15200,15200,15200,15200,0
|
|
20241107,171400,1028197310,15200,15200,15200,15200,0
|
|
20241107,171300,1028197310,15200,15200,15200,15200,0
|
|
20241107,171200,1028197310,15200,15200,15200,15200,0
|
|
20241107,171100,1028197310,15200,15200,15200,15200,0
|
|
20241107,171000,1028197310,15200,15200,15200,15200,0
|
|
20241107,170900,1028197310,15200,15200,15200,15200,0
|
|
20241107,170800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,170700,1028197310,15200,15200,15200,15200,0
|
|
20241107,170600,1028197310,15200,15200,15200,15200,0
|
|
20241107,170500,1028197310,15200,15200,15200,15200,0
|
|
20241107,170400,1028197310,15200,15200,15200,15200,0
|
|
20241107,170300,1028197310,15200,15200,15200,15200,0
|
|
20241107,170200,1028197310,15200,15200,15200,15200,0
|
|
20241107,170100,1028197310,15200,15200,15200,15200,0
|
|
20241107,170000,1028197310,15200,15200,15200,15200,0
|
|
20241107,165900,1028197310,15200,15200,15200,15200,0
|
|
20241107,165800,1028197310,15200,15200,15200,15200,0
|
|
20241107,165700,1028197310,15200,15200,15200,15200,0
|
|
20241107,165600,1028197310,15200,15200,15200,15200,0
|
|
20241107,165500,1028197310,15200,15200,15200,15200,0
|
|
20241107,165400,1028197310,15200,15200,15200,15200,0
|
|
20241107,165300,1028197310,15200,15200,15200,15200,0
|
|
20241107,165200,1028197310,15200,15200,15200,15200,0
|
|
20241107,165100,1028197310,15200,15200,15200,15200,0
|
|
20241107,165000,1028197310,15200,15200,15200,15200,0
|
|
20241107,164900,1028197310,15200,15200,15200,15200,0
|
|
20241107,164800,1028197310,15200,15200,15200,15200,0
|
|
20241107,164700,1028197310,15200,15200,15200,15200,0
|
|
20241107,164600,1028197310,15200,15200,15200,15200,0
|
|
20241107,164500,1028197310,15200,15200,15200,15200,0
|
|
20241107,164400,1028197310,15200,15200,15200,15200,0
|
|
20241107,164300,1028197310,15200,15200,15200,15200,0
|
|
20241107,164200,1028197310,15200,15200,15200,15200,0
|
|
20241107,164100,1028197310,15200,15200,15200,15200,0
|
|
20241107,164000,1028197310,15200,15200,15200,15200,0
|
|
20241107,163900,1028197310,15200,15200,15200,15200,0
|
|
20241107,163800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,163700,1028197310,15200,15200,15200,15200,0
|
|
20241107,163600,1028197310,15200,15200,15200,15200,0
|
|
20241107,163500,1028197310,15200,15200,15200,15200,0
|
|
20241107,163400,1028197310,15200,15200,15200,15200,0
|
|
20241107,163300,1028197310,15200,15200,15200,15200,0
|
|
20241107,163200,1028197310,15200,15200,15200,15200,0
|
|
20241107,163100,1028197310,15200,15200,15200,15200,0
|
|
20241107,163000,1028197310,15200,15200,15200,15200,0
|
|
20241107,162900,1028197310,15200,15200,15200,15200,0
|
|
20241107,162800,1028197310,15200,15200,15200,15200,0
|
|
20241107,162700,1028197310,15200,15200,15200,15200,0
|
|
20241107,162600,1028197310,15200,15200,15200,15200,0
|
|
20241107,162500,1028197310,15200,15200,15200,15200,0
|
|
20241107,162400,1028197310,15200,15200,15200,15200,0
|
|
20241107,162300,1028197310,15200,15200,15200,15200,0
|
|
20241107,162200,1028197310,15200,15200,15200,15200,0
|
|
20241107,162100,1028197310,15200,15200,15200,15200,0
|
|
20241107,162000,1028197310,15200,15200,15200,15200,0
|
|
20241107,161900,1028197310,15200,15200,15200,15200,0
|
|
20241107,161800,1028197310,15200,15200,15200,15200,0
|
|
20241107,161700,1028197310,15200,15200,15200,15200,0
|
|
20241107,161600,1028197310,15200,15200,15200,15200,0
|
|
20241107,161500,1028197310,15200,15200,15200,15200,0
|
|
20241107,161400,1028197310,15200,15200,15200,15200,0
|
|
20241107,161300,1028197310,15200,15200,15200,15200,0
|
|
20241107,161200,1028197310,15200,15200,15200,15200,0
|
|
20241107,161100,1028197310,15200,15200,15200,15200,0
|
|
20241107,161000,1028197310,15200,15200,15200,15200,0
|
|
20241107,160900,1028197310,15200,15200,15200,15200,0
|
|
20241107,160800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,160700,1028197310,15200,15200,15200,15200,0
|
|
20241107,160600,1028197310,15200,15200,15200,15200,0
|
|
20241107,160500,1028197310,15200,15200,15200,15200,0
|
|
20241107,160400,1028197310,15200,15200,15200,15200,0
|
|
20241107,160300,1028197310,15200,15200,15200,15200,0
|
|
20241107,160200,1028197310,15200,15200,15200,15200,0
|
|
20241107,160100,1028197310,15200,15200,15200,15200,0
|
|
20241107,160000,1028197310,15200,15200,15200,15200,0
|
|
20241107,155900,1028197310,15200,15200,15200,15200,0
|
|
20241107,155800,1028197310,15200,15200,15200,15200,0
|
|
20241107,155700,1028197310,15200,15200,15200,15200,0
|
|
20241107,155600,1028197310,15200,15200,15200,15200,0
|
|
20241107,155500,1028197310,15200,15200,15200,15200,0
|
|
20241107,155400,1028197310,15200,15200,15200,15200,0
|
|
20241107,155300,1028197310,15200,15200,15200,15200,0
|
|
20241107,155200,1028197310,15200,15200,15200,15200,0
|
|
20241107,155100,1028197310,15200,15200,15200,15200,0
|
|
20241107,155000,1028197310,15200,15200,15200,15200,0
|
|
20241107,154900,1028197310,15200,15200,15200,15200,0
|
|
20241107,154800,1028197310,15200,15200,15200,15200,0
|
|
20241107,154700,1028197310,15200,15200,15200,15200,0
|
|
20241107,154600,1028197310,15200,15200,15200,15200,0
|
|
20241107,154500,1028197310,15200,15200,15200,15200,0
|
|
20241107,154400,1028197310,15200,15200,15200,15200,0
|
|
20241107,154300,1028197310,15200,15200,15200,15200,0
|
|
20241107,154200,1028197310,15200,15200,15200,15200,0
|
|
20241107,154100,1028197310,15200,15200,15200,15200,0
|
|
20241107,154000,1028197310,15200,15200,15200,15200,0
|
|
20241107,153900,1028197310,15200,15200,15200,15200,0
|
|
20241107,153800,1028197310,15200,15200,15200,15200,1797
|
|
20241107,153700,1028197310,15200,15200,15200,15200,0
|
|
20241107,153600,1028197310,15200,15200,15200,15200,0
|
|
20241107,153500,1028197310,15200,15200,15200,15200,0
|
|
20241107,153400,1028197310,15200,15200,15200,15200,0
|
|
20241107,153300,1028197310,15200,15200,15200,15200,0
|
|
20241107,153200,1028197310,15200,15200,15200,15200,0
|
|
20241107,153100,1028197310,15200,15200,15200,15200,0
|
|
20241107,153000,1028197310,15200,15200,15200,15200,1797
|
|
20241107,152900,1000882910,15210,15210,15210,15210,0
|
|
20241107,152800,1000882910,15210,15210,15210,15210,0
|
|
20241107,152700,1000882910,15210,15210,15210,15210,0
|
|
20241107,152600,1000882910,15210,15210,15210,15210,0
|
|
20241107,152500,1000882910,15210,15210,15210,15210,0
|
|
20241107,152400,1000882910,15210,15210,15210,15210,0
|
|
20241107,152300,1000882910,15210,15210,15210,15210,0
|
|
20241107,152200,1000882910,15210,15210,15210,15210,0
|
|
20241107,152100,1000882910,15210,15210,15210,15210,0
|
|
20241107,152000,1000882910,15210,15210,15210,15210,0
|
|
20241107,151900,1000882910,15210,15210,15220,15210,321
|
|
20241107,151800,996000460,15210,15210,15210,15210,28
|
|
20241107,151700,995574580,15220,15220,15250,15210,81
|
|
20241107,151600,994341430,15240,15240,15240,15210,118
|
|
20241107,151500,992544780,15240,15240,15240,15220,45
|
|
20241107,151400,991859200,15250,15230,15250,15210,77
|
|
20241107,151300,990686590,15230,15210,15230,15210,85
|
|
20241107,151200,989392610,15220,15230,15240,15220,110
|
|
20241107,151100,987717620,15230,15230,15230,15230,60
|
|
20241107,151000,986803820,15230,15220,15230,15210,111
|
|
20241107,150900,985114680,15220,15210,15220,15210,123
|
|
20241107,150800,983243240,15220,15220,15230,15220,68
|
|
20241107,150700,982207990,15220,15220,15220,15210,75
|
|
20241107,150600,981066550,15220,15230,15230,15220,74
|
|
20241107,150500,979939690,15230,15220,15230,15210,63
|
|
20241107,150400,978980340,15220,15230,15230,15210,129
|
|
20241107,150300,977016690,15220,15230,15230,15220,66
|
|
20241107,150200,976011570,15230,15250,15250,15230,82
|
|
20241107,150100,974761430,15250,15230,15250,15210,74
|
|
20241107,150000,973634030,15230,15210,15230,15210,102
|
|
20241107,145900,972082220,15220,15210,15220,15210,77
|
|
20241107,145800,970910320,15220,15220,15230,15220,140
|
|
20241107,145700,968778760,15230,15220,15230,15210,66
|
|
20241107,145600,967774240,15220,15230,15230,15220,111
|
|
20241107,145500,966084240,15220,15230,15230,15220,49
|
|
20241107,145400,965338110,15230,15240,15250,15230,250
|
|
20241107,145300,961529710,15250,15240,15250,15240,103
|
|
20241107,145200,959959960,15250,15260,15260,15240,122
|
|
20241107,145100,958099410,15240,15250,15260,15240,89
|
|
20241107,145000,956741830,15250,15260,15270,15250,55
|
|
20241107,144900,955902570,15240,15240,15270,15240,49
|
|
20241107,144800,955155170,15230,15240,15270,15230,152
|
|
20241107,144700,952838630,15240,15240,15240,15230,42
|
|
20241107,144600,952198610,15240,15250,15250,15240,88
|
|
20241107,144500,950857470,15250,15230,15250,15230,46
|
|
20241107,144400,950156470,15240,15240,15250,15230,99
|
|
20241107,144300,948647740,15270,15270,15270,15270,64
|
|
20241107,144200,947670460,15270,15220,15270,15210,128
|
|
20241107,144100,945722120,15220,15220,15220,15210,62
|
|
20241107,144000,944778490,15220,15210,15220,15210,97
|
|
20241107,143900,943302830,15210,15210,15220,15210,83
|
|
20241107,143800,942039660,15210,15250,15250,15210,74
|
|
20241107,143700,940912400,15250,15240,15250,15210,56
|
|
20241107,143600,940059120,15240,15250,15250,15240,108
|
|
20241107,143500,938413180,15250,15230,15270,15230,93
|
|
20241107,143400,936995230,15220,15240,15240,15220,380
|
|
20241107,143300,931210910,15230,15270,15270,15230,300
|
|
20241107,143200,926638950,15270,15270,15270,15230,359
|
|
20241107,143100,921166260,15250,15260,15280,15250,80
|
|
20241107,143000,919945120,15250,15260,15260,15250,161
|
|
20241107,142900,917489120,15260,15240,15260,15240,48
|
|
20241107,142800,916756950,15240,15250,15250,15240,126
|
|
20241107,142700,914835780,15240,15250,15250,15240,104
|
|
20241107,142600,913250480,15250,15250,15250,15240,131
|
|
20241107,142500,911253460,15250,15280,15280,15240,739
|
|
20241107,142400,899979150,15280,15280,15280,15260,107
|
|
20241107,142300,898344760,15270,15280,15290,15270,115
|
|
20241107,142200,896587020,15280,15260,15280,15260,19
|
|
20241107,142100,896297010,15260,15270,15270,15260,160
|
|
20241107,142000,893854570,15270,15270,15270,15260,63
|
|
20241107,141900,892892580,15290,15280,15290,15260,81
|
|
20241107,141800,891654600,15290,15270,15290,15260,121
|
|
20241107,141700,889806400,15270,15270,15270,15260,127
|
|
20241107,141600,887867900,15270,15270,15270,15270,61
|
|
20241107,141500,886936430,15270,15270,15280,15260,93
|
|
20241107,141400,885516050,15270,15280,15280,15260,79
|
|
20241107,141300,884309700,15280,15270,15290,15270,88
|
|
20241107,141200,882964790,15260,15280,15280,15260,32
|
|
20241107,141100,882475950,15280,15270,15290,15260,62
|
|
20241107,141000,881528880,15270,15270,15270,15270,65
|
|
20241107,140900,880536330,15270,15270,15270,15270,58
|
|
20241107,140800,879650670,15260,15260,15280,15260,101
|
|
20241107,140700,878107940,15270,15280,15280,15270,96
|
|
20241107,140600,876641600,15280,15290,15290,15280,83
|
|
20241107,140500,875372700,15290,15290,15290,15280,138
|
|
20241107,140400,873263450,15290,15290,15290,15280,90
|
|
20241107,140300,871887410,15290,15280,15290,15280,111
|
|
20241107,140200,870190780,15280,15290,15290,15280,117
|
|
20241107,140100,868402570,15290,15290,15290,15280,138
|
|
20241107,140000,866293260,15290,15290,15290,15290,50
|
|
20241107,135900,865528760,15290,15290,15300,15290,74
|
|
20241107,135800,864396890,15290,15300,15300,15290,87
|
|
20241107,135700,863066090,15300,15310,15310,15300,30
|
|
20241107,135600,862606840,15290,15270,15310,15270,95
|
|
20241107,135500,861154330,15270,15270,15270,15260,120
|
|
20241107,135400,859322710,15270,15260,15270,15260,109
|
|
20241107,135300,857658680,15270,15290,15290,15270,131
|
|
20241107,135200,855656960,15290,15290,15290,15260,30
|
|
20241107,135100,855198570,15290,15300,15300,15280,102
|
|
20241107,135000,853638570,15300,15300,15300,15290,140
|
|
20241107,134900,851497610,15300,15300,15310,15300,61
|
|
20241107,134800,850564240,15300,15300,15310,15280,76
|
|
20241107,134700,849401550,15300,15300,15300,15280,115
|
|
20241107,134600,847642670,15310,15280,15310,15270,23
|
|
20241107,134500,847291250,15270,15270,15280,15260,103
|
|
20241107,134400,845718230,15280,15270,15280,15270,97
|
|
20241107,134300,844236770,15270,15280,15280,15270,124
|
|
20241107,134200,842342730,15280,15280,15280,15270,52
|
|
20241107,134100,841548360,15270,15280,15280,15260,83
|
|
20241107,134000,840281030,15280,15280,15280,15280,42
|
|
20241107,133900,839639270,15280,15270,15280,15260,137
|
|
20241107,133800,837547410,15280,15260,15280,15260,67
|
|
20241107,133700,836524250,15270,15280,15280,15270,114
|
|
20241107,133600,834783120,15280,15260,15280,15260,69
|
|
20241107,133500,833729080,15250,15260,15270,15250,106
|
|
20241107,133400,832111410,15270,15270,15270,15270,49
|
|
20241107,133300,831363180,15280,15260,15280,15260,291
|
|
20241107,133200,826921400,15280,15280,15280,15260,40
|
|
20241107,133100,826310420,15270,15270,15270,15260,152
|
|
20241107,133000,823990200,15270,15270,15280,15270,30
|
|
20241107,132900,823531870,15270,15270,15270,15260,90
|
|
20241107,132800,822157670,15270,15270,15280,15270,65
|
|
20241107,132700,821165100,15270,15270,15280,15270,14
|
|
20241107,132600,820951290,15280,15270,15280,15260,149
|
|
20241107,132500,818676440,15260,15270,15270,15260,59
|
|
20241107,132400,817775690,15260,15280,15280,15260,132
|
|
20241107,132300,815759930,15280,15270,15280,15270,160
|
|
20241107,132200,813316670,15260,15260,15270,15260,119
|
|
20241107,132100,811500360,15270,15270,15270,15260,51
|
|
20241107,132000,810721670,15260,15270,15270,15260,56
|
|
20241107,131900,809867070,15270,15250,15270,15250,38
|
|
20241107,131800,809287000,15250,15260,15270,15250,134
|
|
20241107,131700,807242830,15260,15260,15270,15260,10
|
|
20241107,131600,807090190,15260,15270,15270,15250,89
|
|
20241107,131500,805732030,15270,15260,15270,15250,35
|
|
20241107,131400,805197960,15260,15260,15260,15260,44
|
|
20241107,131300,804526520,15260,15270,15270,15260,38
|
|
20241107,131200,803946300,15250,15250,15250,15240,53
|
|
20241107,131100,803138160,15250,15250,15250,15240,75
|
|
20241107,131000,801994420,15250,15250,15250,15250,33
|
|
20241107,130900,801491170,15240,15240,15250,15240,25
|
|
20241107,130800,801110100,15230,15240,15250,15230,48
|
|
20241107,130700,800378280,15250,15270,15270,15250,66
|
|
20241107,130600,799371600,15270,15260,15270,15220,1319
|
|
20241107,130500,779275990,15260,15270,15270,15260,103
|
|
20241107,130400,777703900,15270,15280,15280,15270,41
|
|
20241107,130300,777077770,15270,15280,15280,15270,530
|
|
20241107,130200,768984200,15280,15280,15280,15270,82
|
|
20241107,130100,767731940,15280,15280,15280,15270,96
|
|
20241107,130000,766265700,15280,15280,15280,15270,37
|
|
20241107,125900,765700370,15280,15280,15280,15270,37
|
|
20241107,125800,765135170,15270,15300,15300,15270,204
|
|
20241107,125700,762014870,15300,15320,15320,15300,25
|
|
20241107,125600,761632110,15310,15310,15320,15300,57
|
|
20241107,125500,760759400,15310,15310,15310,15300,41
|
|
20241107,125400,760131810,15310,15310,15310,15300,69
|
|
20241107,125300,759076020,15300,15270,15310,15270,501
|
|
20241107,125200,751410730,15300,15280,15300,15270,431
|
|
20241107,125100,744821720,15290,15290,15290,15280,439
|
|
20241107,125000,738110570,15290,15290,15290,15280,55
|
|
20241107,124900,737269670,15280,15270,15290,15270,73
|
|
20241107,124800,736154390,15270,15280,15280,15270,66
|
|
20241107,124700,735146030,15280,15280,15280,15270,19
|
|
20241107,124600,734855730,15280,15280,15280,15270,50
|
|
20241107,124500,734091840,15270,15280,15280,15270,57
|
|
20241107,124400,733221010,15270,15280,15280,15270,25
|
|
20241107,124300,732839100,15280,15270,15280,15270,45
|
|
20241107,124200,732151620,15280,15290,15290,15270,16
|
|
20241107,124100,731907160,15290,15280,15300,15270,73
|
|
20241107,124000,730791480,15280,15270,15280,15270,34
|
|
20241107,123900,730272160,15260,15270,15270,15250,20
|
|
20241107,123800,729967000,15270,15260,15270,15260,180
|
|
20241107,123700,727218480,15260,15260,15260,15250,22
|
|
20241107,123600,726882780,15260,15250,15260,15240,52
|
|
20241107,123500,726089520,15260,15260,15260,15240,165
|
|
20241107,123400,723572970,15260,15260,15260,15250,62
|
|
20241107,123300,722627280,15260,15240,15260,15240,85
|
|
20241107,123200,721331550,15250,15250,15250,15250,13
|
|
20241107,123100,721133300,15270,15260,15270,15230,57
|
|
20241107,123000,720264070,15250,15250,15260,15250,20
|
|
20241107,122900,719958980,15250,15250,15250,15250,10
|
|
20241107,122800,719806480,15260,15260,15270,15250,126
|
|
20241107,122700,717883570,15260,15270,15270,15260,9
|
|
20241107,122600,717746180,15270,15280,15280,15260,15
|
|
20241107,122500,717517100,15270,15280,15280,15260,15
|
|
20241107,122400,717288010,15270,15250,15270,15220,582
|
|
20241107,122300,708420830,15250,15250,15250,15250,9
|
|
20241107,122200,708283580,15240,15270,15270,15240,119
|
|
20241107,122100,706468380,15270,15260,15270,15260,21
|
|
20241107,122000,706147750,15250,15250,15250,15240,107
|
|
20241107,121900,704516120,15250,15260,15260,15250,108
|
|
20241107,121800,702868120,15260,15270,15270,15260,66
|
|
20241107,121700,701860940,15260,15270,15270,15260,16
|
|
20241107,121600,701616700,15260,15270,15270,15260,29
|
|
20241107,121500,701174040,15270,15280,15280,15260,27
|
|
20241107,121400,700761760,15280,15270,15280,15270,4
|
|
20241107,121300,700700660,15270,15250,15290,15250,163
|
|
20241107,121200,698211960,15260,15260,15260,15260,12
|
|
20241107,121100,698028840,15260,15270,15270,15260,21
|
|
20241107,121000,697708310,15260,15270,15270,15260,25
|
|
20241107,120900,697326660,15260,15270,15270,15260,95
|
|
20241107,120800,695876930,15270,15280,15280,15270,17
|
|
20241107,120700,695617230,15280,15260,15280,15260,14
|
|
20241107,120600,695403530,15260,15270,15280,15250,20
|
|
20241107,120500,695098260,15280,15240,15280,15230,615
|
|
20241107,120400,685713040,15250,15240,15250,15240,18
|
|
20241107,120300,685438560,15250,15250,15250,15210,90
|
|
20241107,120200,684067210,15240,15250,15250,15240,14
|
|
20241107,120100,683853770,15240,15250,15250,15240,16
|
|
20241107,120000,683609900,15250,15220,15250,15210,49
|
|
20241107,115900,682863740,15220,15230,15230,15220,61
|
|
20241107,115800,681934800,15230,15230,15240,15230,16
|
|
20241107,115700,681691040,15240,15220,15240,15200,237
|
|
20241107,115600,678085220,15230,15230,15230,15210,117
|
|
20241107,115500,676304300,15220,15220,15220,15220,14
|
|
20241107,115400,676091220,15230,15230,15230,15220,16
|
|
20241107,115300,675847550,15230,15220,15230,15220,33
|
|
20241107,115200,675345150,15220,15220,15230,15220,69
|
|
20241107,115100,674294920,15220,15230,15230,15220,20
|
|
20241107,115000,673990350,15220,15190,15220,15190,35
|
|
20241107,114900,673458010,15230,15220,15230,15200,210
|
|
20241107,114800,670263500,15220,15210,15220,15210,34
|
|
20241107,114700,669746210,15220,15220,15220,15210,118
|
|
20241107,114600,667951370,15220,15220,15220,15210,76
|
|
20241107,114500,666795310,15220,15220,15220,15210,23
|
|
20241107,114400,666445300,15210,15220,15220,15210,12
|
|
20241107,114300,666262690,15220,15220,15220,15210,25
|
|
20241107,114200,665882370,15210,15220,15220,15210,104
|
|
20241107,114100,664300220,15220,15220,15220,15210,16
|
|
20241107,114000,664056760,15220,15230,15230,15210,74
|
|
20241107,113900,662930610,15230,15220,15230,15220,8
|
|
20241107,113800,662808790,15220,15220,15230,15220,30
|
|
20241107,113700,662352010,15230,15210,15230,15210,320
|
|
20241107,113600,657484690,15210,15230,15230,15210,34
|
|
20241107,113500,656967190,15220,15210,15230,15210,36
|
|
20241107,113400,656419380,15220,15160,15220,15160,500
|
|
20241107,113300,648826360,15160,15170,15170,15160,70
|
|
20241107,113200,647765070,15160,15160,15170,15160,39
|
|
20241107,113100,647173510,15170,15170,15180,15170,20
|
|
20241107,113000,646869950,15160,15160,15170,15160,280
|
|
20241107,112900,642624570,15170,15170,15170,15160,37
|
|
20241107,112800,642063290,15160,15170,15170,15160,11
|
|
20241107,112700,641896480,15160,15160,15180,15150,230
|
|
20241107,112600,638411530,15170,15160,15170,15160,260
|
|
20241107,112500,634467550,15130,15170,15170,15130,313
|
|
20241107,112400,629727620,15170,15170,15170,15160,56
|
|
20241107,112300,628878120,15180,15190,15190,15170,40
|
|
20241107,112200,628270980,15190,15150,15200,15150,1026
|
|
20241107,112100,612693950,15150,15160,15160,15150,106
|
|
20241107,112000,611088000,15150,15160,15160,15140,158
|
|
20241107,111900,608694360,15160,15160,15160,15160,50
|
|
20241107,111800,607936360,15150,15150,15160,15150,14
|
|
20241107,111700,607724240,15160,15160,15160,15150,55
|
|
20241107,111600,606890620,15150,15170,15170,15150,113
|
|
20241107,111500,605177450,15170,15170,15170,15160,11
|
|
20241107,111400,605010640,15170,15170,15170,15160,31
|
|
20241107,111300,604540540,15160,15170,15170,15160,41
|
|
20241107,111200,603918660,15170,15160,15170,15150,17
|
|
20241107,111100,603660960,15160,15160,15160,15150,212
|
|
20241107,111000,600447270,15150,15150,15160,15150,70
|
|
20241107,110900,599386450,15160,15150,15160,15150,8
|
|
20241107,110800,599265200,15150,15150,15160,15150,11
|
|
20241107,110700,599098500,15140,15160,15160,15130,45
|
|
20241107,110600,598416960,15150,15150,15150,15140,12
|
|
20241107,110500,598235180,15130,15160,15160,15130,20
|
|
20241107,110400,597932280,15160,15120,15160,15110,472
|
|
20241107,110300,590786240,15120,15130,15130,15110,20
|
|
20241107,110200,590483830,15130,15130,15130,15130,26
|
|
20241107,110100,590090450,15130,15100,15130,15100,57
|
|
20241107,110000,589228410,15090,15100,15140,15090,389
|
|
20241107,105900,583351440,15100,15090,15100,15090,538
|
|
20241107,105800,575232670,15090,15060,15100,15060,365
|
|
20241107,105700,569731210,15050,15050,15060,15050,34
|
|
20241107,105600,569219410,15060,15070,15080,15050,17
|
|
20241107,105500,568963220,15060,15080,15080,15060,317
|
|
20241107,105400,564189020,15070,15080,15080,15060,20
|
|
20241107,105300,563887680,15080,15070,15110,15070,708
|
|
20241107,105200,553202770,15060,15060,15070,15060,116
|
|
20241107,105100,551454700,15070,15070,15070,15050,103
|
|
20241107,105000,549903570,15060,15070,15070,15060,29
|
|
20241107,104900,549466640,15060,15080,15080,15060,106
|
|
20241107,104800,547869210,15080,15080,15080,15070,23
|
|
20241107,104700,547522380,15080,15080,15090,15070,23
|
|
20241107,104600,547175670,15090,15090,15090,15060,420
|
|
20241107,104500,540849910,15090,15020,15090,15020,580
|
|
20241107,104400,532128380,15000,15020,15020,15000,24
|
|
20241107,104300,531768140,15030,15020,15030,15010,131
|
|
20241107,104200,529801180,15030,15020,15030,15020,22
|
|
20241107,104100,529470620,15020,15020,15030,15010,39
|
|
20241107,104000,528885070,15020,15020,15030,15020,66
|
|
20241107,103900,527893680,15020,15020,15030,15020,71
|
|
20241107,103800,526827120,15010,15010,15020,15010,14
|
|
20241107,103700,526616970,15010,15020,15030,15010,181
|
|
20241107,103600,523898350,15020,15010,15030,15000,781
|
|
20241107,103500,512172520,15000,15010,15010,15000,524
|
|
20241107,103400,504312380,15010,14990,15010,14970,265
|
|
20241107,103300,500340720,14990,14970,14990,14970,22
|
|
20241107,103200,500011080,14970,14980,14990,14970,14
|
|
20241107,103100,499801360,14990,15000,15000,14990,22
|
|
20241107,103000,499471570,15010,15000,15010,15000,158
|
|
20241107,102900,497100780,15000,15000,15000,15000,2
|
|
20241107,102800,497070780,15010,14990,15010,14980,337
|
|
20241107,102700,492017710,15000,15010,15020,15000,22
|
|
20241107,102600,491687410,15010,15010,15010,15010,9
|
|
20241107,102500,491552320,15000,14990,15000,14980,27
|
|
20241107,102400,491147420,14980,15000,15030,14980,37
|
|
20241107,102300,490592120,15000,15000,15000,15000,11
|
|
20241107,102200,490427120,14990,15000,15000,14990,9
|
|
20241107,102100,490292180,15000,15040,15040,15000,42
|
|
20241107,102000,489661720,15050,15000,15050,15000,12
|
|
20241107,101900,489481530,15000,15000,15000,15000,1
|
|
20241107,101800,489466530,15000,15010,15020,15000,256
|
|
20241107,101700,485624680,15010,14990,15020,14990,69
|
|
20241107,101600,484589350,15010,15060,15060,14930,2000
|
|
20241107,101500,454662070,15020,15010,15020,15010,525
|
|
20241107,101400,446776610,15010,15030,15060,15010,99
|
|
20241107,101300,445289980,15030,15030,15040,15020,297
|
|
20241107,101200,440828210,15020,14970,15020,14960,121
|
|
20241107,101100,439014110,14980,14980,14990,14980,22
|
|
20241107,101000,438684450,15000,15040,15040,15000,21
|
|
20241107,100900,438369410,15040,15040,15040,15040,12
|
|
20241107,100800,438188930,15040,14940,15060,14920,226
|
|
20241107,100700,434811570,14940,14940,14950,14940,191
|
|
20241107,100600,431956440,14930,14900,14940,14900,587
|
|
20241107,100500,423205430,14900,14880,14900,14880,131
|
|
20241107,100400,421254950,14890,14880,14890,14880,551
|
|
20241107,100300,413055710,14880,14890,14890,14870,637
|
|
20241107,100200,403578030,14890,14890,14890,14890,11
|
|
20241107,100100,403414240,14880,14890,14890,14880,76
|
|
20241107,100000,402283340,14880,14910,14910,14880,1700
|
|
20241107,095900,376953290,14910,14920,14930,14910,1144
|
|
20241107,095800,359884960,14920,14930,14930,14920,30
|
|
20241107,095700,359437260,14920,14920,14940,14920,988
|
|
20241107,095600,344686300,14920,14940,14940,14910,400
|
|
20241107,095500,338719790,14930,14960,14960,14920,221
|
|
20241107,095400,335416660,14960,15000,15000,14960,472
|
|
20241107,095300,328345830,15000,15010,15010,15000,8
|
|
20241107,095200,328225770,14990,15020,15020,14990,2060
|
|
20241107,095100,297318750,15010,15100,15100,15010,207
|
|
20241107,095000,294209260,15100,15020,15100,15020,403
|
|
20241107,094900,288148130,15030,15030,15030,15030,52
|
|
20241107,094800,287366570,15020,15040,15040,15020,116
|
|
20241107,094700,285624210,15040,15050,15100,15030,443
|
|
20241107,094600,278957680,15040,15040,15040,15040,0
|
|
20241107,094500,278957680,15040,15110,15110,15040,90
|
|
20241107,094400,277602260,15060,15060,15060,15060,15
|
|
20241107,094300,277376360,15130,15070,15130,15060,40
|
|
20241107,094200,276772770,15080,15080,15080,15080,20
|
|
20241107,094100,276471170,15080,15050,15090,15050,454
|
|
20241107,094000,269629260,15000,15120,15120,15000,6788
|
|
20241107,093900,167711740,15150,15160,15160,15130,77
|
|
20241107,093800,166546480,15160,15170,15170,15160,5
|
|
20241107,093700,166470650,15170,15160,15170,15160,20
|
|
20241107,093600,166167370,15160,15150,15160,15150,20
|
|
20241107,093500,165864280,15150,15150,15150,15150,0
|
|
20241107,093400,165864280,15150,15150,15150,15150,75
|
|
20241107,093300,164728030,15140,15100,15140,15100,418
|
|
20241107,093200,158403180,15090,15120,15120,15090,62
|
|
20241107,093100,157466510,15060,15060,15060,15060,0
|
|
20241107,093000,157466510,15060,15060,15060,15060,10
|
|
20241107,092900,157315910,15060,15070,15070,15060,21
|
|
20241107,092800,156999640,15100,15100,15130,15100,34
|
|
20241107,092700,156486000,15060,15060,15060,15060,0
|
|
20241107,092600,156486000,15060,15060,15060,15060,20
|
|
20241107,092500,156184800,15140,15140,15140,15140,8
|
|
20241107,092400,156063680,15090,15080,15090,15080,243
|
|
20241107,092300,152396960,15080,15100,15100,15060,91
|
|
20241107,092200,151025590,15090,15090,15090,15090,0
|
|
20241107,092100,151025590,15090,15050,15140,15050,88
|
|
20241107,092000,149697820,15050,15090,15090,15050,2820
|
|
20241107,091900,107244130,15150,15110,15150,15100,61
|
|
20241107,091800,106322220,15110,15100,15110,15100,64
|
|
20241107,091700,105355380,15090,15070,15090,15070,318
|
|
20241107,091600,100558520,15070,15070,15070,15070,366
|
|
20241107,091500,95042900,15070,15070,15070,15070,140
|
|
20241107,091400,92933100,15070,15070,15140,15060,646
|
|
20241107,091300,83197410,15070,15060,15090,15060,101
|
|
20241107,091200,81675160,15060,15060,15060,15050,516
|
|
20241107,091100,73904350,15070,15090,15090,15070,217
|
|
20241107,091000,70634060,15090,15100,15100,15060,124
|
|
20241107,090900,68762090,15100,15070,15140,15050,869
|
|
20241107,090800,55675690,15070,15110,15110,15070,1236
|
|
20241107,090700,37020170,15120,15120,15120,15120,6
|
|
20241107,090600,36929450,15150,15150,15150,15150,3
|
|
20241107,090500,36884000,15120,15130,15130,15120,37
|
|
20241107,090400,36324400,15110,15150,15150,15110,501
|
|
20241107,090300,28745850,15150,15110,15150,15110,81
|
|
20241107,090200,27520500,15110,15110,15130,15110,308
|
|
20241107,090100,22866360,15110,15160,15160,15100,869
|
|
20241107,090000,9723800,15160,15160,15320,15160,641
|