671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200800,882961080,15050,15050,15050,15050,1258
|
|
20241108,200700,882961080,15050,15050,15050,15050,0
|
|
20241108,200600,882961080,15050,15050,15050,15050,0
|
|
20241108,200500,882961080,15050,15050,15050,15050,0
|
|
20241108,200400,882961080,15050,15050,15050,15050,0
|
|
20241108,200300,882961080,15050,15050,15050,15050,0
|
|
20241108,200200,882961080,15050,15050,15050,15050,0
|
|
20241108,200100,882961080,15050,15050,15050,15050,0
|
|
20241108,200000,882961080,15050,15050,15050,15050,0
|
|
20241108,195900,882961080,15050,15050,15050,15050,0
|
|
20241108,195800,882961080,15050,15050,15050,15050,0
|
|
20241108,195700,882961080,15050,15050,15050,15050,0
|
|
20241108,195600,882961080,15050,15050,15050,15050,0
|
|
20241108,195500,882961080,15050,15050,15050,15050,0
|
|
20241108,195400,882961080,15050,15050,15050,15050,0
|
|
20241108,195300,882961080,15050,15050,15050,15050,0
|
|
20241108,195200,882961080,15050,15050,15050,15050,0
|
|
20241108,195100,882961080,15050,15050,15050,15050,0
|
|
20241108,195000,882961080,15050,15050,15050,15050,0
|
|
20241108,194900,882961080,15050,15050,15050,15050,0
|
|
20241108,194800,882961080,15050,15050,15050,15050,0
|
|
20241108,194700,882961080,15050,15050,15050,15050,0
|
|
20241108,194600,882961080,15050,15050,15050,15050,0
|
|
20241108,194500,882961080,15050,15050,15050,15050,0
|
|
20241108,194400,882961080,15050,15050,15050,15050,0
|
|
20241108,194300,882961080,15050,15050,15050,15050,0
|
|
20241108,194200,882961080,15050,15050,15050,15050,0
|
|
20241108,194100,882961080,15050,15050,15050,15050,0
|
|
20241108,194000,882961080,15050,15050,15050,15050,0
|
|
20241108,193900,882961080,15050,15050,15050,15050,0
|
|
20241108,193800,882961080,15050,15050,15050,15050,1258
|
|
20241108,193700,882961080,15050,15050,15050,15050,0
|
|
20241108,193600,882961080,15050,15050,15050,15050,0
|
|
20241108,193500,882961080,15050,15050,15050,15050,0
|
|
20241108,193400,882961080,15050,15050,15050,15050,0
|
|
20241108,193300,882961080,15050,15050,15050,15050,0
|
|
20241108,193200,882961080,15050,15050,15050,15050,0
|
|
20241108,193100,882961080,15050,15050,15050,15050,0
|
|
20241108,193000,882961080,15050,15050,15050,15050,0
|
|
20241108,192900,882961080,15050,15050,15050,15050,0
|
|
20241108,192800,882961080,15050,15050,15050,15050,0
|
|
20241108,192700,882961080,15050,15050,15050,15050,0
|
|
20241108,192600,882961080,15050,15050,15050,15050,0
|
|
20241108,192500,882961080,15050,15050,15050,15050,0
|
|
20241108,192400,882961080,15050,15050,15050,15050,0
|
|
20241108,192300,882961080,15050,15050,15050,15050,0
|
|
20241108,192200,882961080,15050,15050,15050,15050,0
|
|
20241108,192100,882961080,15050,15050,15050,15050,0
|
|
20241108,192000,882961080,15050,15050,15050,15050,0
|
|
20241108,191900,882961080,15050,15050,15050,15050,0
|
|
20241108,191800,882961080,15050,15050,15050,15050,0
|
|
20241108,191700,882961080,15050,15050,15050,15050,0
|
|
20241108,191600,882961080,15050,15050,15050,15050,0
|
|
20241108,191500,882961080,15050,15050,15050,15050,0
|
|
20241108,191400,882961080,15050,15050,15050,15050,0
|
|
20241108,191300,882961080,15050,15050,15050,15050,0
|
|
20241108,191200,882961080,15050,15050,15050,15050,0
|
|
20241108,191100,882961080,15050,15050,15050,15050,0
|
|
20241108,191000,882961080,15050,15050,15050,15050,0
|
|
20241108,190900,882961080,15050,15050,15050,15050,0
|
|
20241108,190800,882961080,15050,15050,15050,15050,1258
|
|
20241108,190700,882961080,15050,15050,15050,15050,0
|
|
20241108,190600,882961080,15050,15050,15050,15050,0
|
|
20241108,190500,882961080,15050,15050,15050,15050,0
|
|
20241108,190400,882961080,15050,15050,15050,15050,0
|
|
20241108,190300,882961080,15050,15050,15050,15050,0
|
|
20241108,190200,882961080,15050,15050,15050,15050,0
|
|
20241108,190100,882961080,15050,15050,15050,15050,0
|
|
20241108,190000,882961080,15050,15050,15050,15050,0
|
|
20241108,185900,882961080,15050,15050,15050,15050,0
|
|
20241108,185800,882961080,15050,15050,15050,15050,0
|
|
20241108,185700,882961080,15050,15050,15050,15050,0
|
|
20241108,185600,882961080,15050,15050,15050,15050,0
|
|
20241108,185500,882961080,15050,15050,15050,15050,0
|
|
20241108,185400,882961080,15050,15050,15050,15050,0
|
|
20241108,185300,882961080,15050,15050,15050,15050,0
|
|
20241108,185200,882961080,15050,15050,15050,15050,0
|
|
20241108,185100,882961080,15050,15050,15050,15050,0
|
|
20241108,185000,882961080,15050,15050,15050,15050,0
|
|
20241108,184900,882961080,15050,15050,15050,15050,0
|
|
20241108,184800,882961080,15050,15050,15050,15050,0
|
|
20241108,184700,882961080,15050,15050,15050,15050,0
|
|
20241108,184600,882961080,15050,15050,15050,15050,0
|
|
20241108,184500,882961080,15050,15050,15050,15050,0
|
|
20241108,184400,882961080,15050,15050,15050,15050,0
|
|
20241108,184300,882961080,15050,15050,15050,15050,0
|
|
20241108,184200,882961080,15050,15050,15050,15050,0
|
|
20241108,184100,882961080,15050,15050,15050,15050,0
|
|
20241108,184000,882961080,15050,15050,15050,15050,0
|
|
20241108,183900,882961080,15050,15050,15050,15050,0
|
|
20241108,183800,882961080,15050,15050,15050,15050,1258
|
|
20241108,183700,882961080,15050,15050,15050,15050,0
|
|
20241108,183600,882961080,15050,15050,15050,15050,0
|
|
20241108,183500,882961080,15050,15050,15050,15050,0
|
|
20241108,183400,882961080,15050,15050,15050,15050,0
|
|
20241108,183300,882961080,15050,15050,15050,15050,0
|
|
20241108,183200,882961080,15050,15050,15050,15050,0
|
|
20241108,183100,882961080,15050,15050,15050,15050,0
|
|
20241108,183000,882961080,15050,15050,15050,15050,0
|
|
20241108,182900,882961080,15050,15050,15050,15050,0
|
|
20241108,182800,882961080,15050,15050,15050,15050,0
|
|
20241108,182700,882961080,15050,15050,15050,15050,0
|
|
20241108,182600,882961080,15050,15050,15050,15050,0
|
|
20241108,182500,882961080,15050,15050,15050,15050,0
|
|
20241108,182400,882961080,15050,15050,15050,15050,0
|
|
20241108,182300,882961080,15050,15050,15050,15050,0
|
|
20241108,182200,882961080,15050,15050,15050,15050,0
|
|
20241108,182100,882961080,15050,15050,15050,15050,0
|
|
20241108,182000,882961080,15050,15050,15050,15050,0
|
|
20241108,181900,882961080,15050,15050,15050,15050,0
|
|
20241108,181800,882961080,15050,15050,15050,15050,0
|
|
20241108,181700,882961080,15050,15050,15050,15050,0
|
|
20241108,181600,882961080,15050,15050,15050,15050,0
|
|
20241108,181500,882961080,15050,15050,15050,15050,0
|
|
20241108,181400,882961080,15050,15050,15050,15050,0
|
|
20241108,181300,882961080,15050,15050,15050,15050,0
|
|
20241108,181200,882961080,15050,15050,15050,15050,0
|
|
20241108,181100,882961080,15050,15050,15050,15050,0
|
|
20241108,181000,882961080,15050,15050,15050,15050,0
|
|
20241108,180900,882961080,15050,15050,15050,15050,0
|
|
20241108,180800,882961080,15050,15050,15050,15050,1258
|
|
20241108,180700,882961080,15050,15050,15050,15050,0
|
|
20241108,180600,882961080,15050,15050,15050,15050,0
|
|
20241108,180500,882961080,15050,15050,15050,15050,0
|
|
20241108,180400,882961080,15050,15050,15050,15050,0
|
|
20241108,180300,882961080,15050,15050,15050,15050,0
|
|
20241108,180200,882961080,15050,15050,15050,15050,0
|
|
20241108,180100,882961080,15050,15050,15050,15050,0
|
|
20241108,180000,882961080,15050,15050,15050,15050,0
|
|
20241108,175900,882961080,15050,15050,15050,15050,0
|
|
20241108,175800,882961080,15050,15050,15050,15050,0
|
|
20241108,175700,882961080,15050,15050,15050,15050,0
|
|
20241108,175600,882961080,15050,15050,15050,15050,0
|
|
20241108,175500,882961080,15050,15050,15050,15050,0
|
|
20241108,175400,882961080,15050,15050,15050,15050,0
|
|
20241108,175300,882961080,15050,15050,15050,15050,0
|
|
20241108,175200,882961080,15050,15050,15050,15050,0
|
|
20241108,175100,882961080,15050,15050,15050,15050,0
|
|
20241108,175000,882961080,15050,15050,15050,15050,0
|
|
20241108,174900,882961080,15050,15050,15050,15050,0
|
|
20241108,174800,882961080,15050,15050,15050,15050,0
|
|
20241108,174700,882961080,15050,15050,15050,15050,0
|
|
20241108,174600,882961080,15050,15050,15050,15050,0
|
|
20241108,174500,882961080,15050,15050,15050,15050,0
|
|
20241108,174400,882961080,15050,15050,15050,15050,0
|
|
20241108,174300,882961080,15050,15050,15050,15050,0
|
|
20241108,174200,882961080,15050,15050,15050,15050,0
|
|
20241108,174100,882961080,15050,15050,15050,15050,0
|
|
20241108,174000,882961080,15050,15050,15050,15050,0
|
|
20241108,173900,882961080,15050,15050,15050,15050,0
|
|
20241108,173800,882961080,15050,15050,15050,15050,1258
|
|
20241108,173700,882961080,15050,15050,15050,15050,0
|
|
20241108,173600,882961080,15050,15050,15050,15050,0
|
|
20241108,173500,882961080,15050,15050,15050,15050,0
|
|
20241108,173400,882961080,15050,15050,15050,15050,0
|
|
20241108,173300,882961080,15050,15050,15050,15050,0
|
|
20241108,173200,882961080,15050,15050,15050,15050,0
|
|
20241108,173100,882961080,15050,15050,15050,15050,0
|
|
20241108,173000,882961080,15050,15050,15050,15050,0
|
|
20241108,172900,882961080,15050,15050,15050,15050,0
|
|
20241108,172800,882961080,15050,15050,15050,15050,0
|
|
20241108,172700,882961080,15050,15050,15050,15050,0
|
|
20241108,172600,882961080,15050,15050,15050,15050,0
|
|
20241108,172500,882961080,15050,15050,15050,15050,0
|
|
20241108,172400,882961080,15050,15050,15050,15050,0
|
|
20241108,172300,882961080,15050,15050,15050,15050,0
|
|
20241108,172200,882961080,15050,15050,15050,15050,0
|
|
20241108,172100,882961080,15050,15050,15050,15050,0
|
|
20241108,172000,882961080,15050,15050,15050,15050,0
|
|
20241108,171900,882961080,15050,15050,15050,15050,0
|
|
20241108,171800,882961080,15050,15050,15050,15050,0
|
|
20241108,171700,882961080,15050,15050,15050,15050,0
|
|
20241108,171600,882961080,15050,15050,15050,15050,0
|
|
20241108,171500,882961080,15050,15050,15050,15050,0
|
|
20241108,171400,882961080,15050,15050,15050,15050,0
|
|
20241108,171300,882961080,15050,15050,15050,15050,0
|
|
20241108,171200,882961080,15050,15050,15050,15050,0
|
|
20241108,171100,882961080,15050,15050,15050,15050,0
|
|
20241108,171000,882961080,15050,15050,15050,15050,0
|
|
20241108,170900,882961080,15050,15050,15050,15050,0
|
|
20241108,170800,882961080,15050,15050,15050,15050,1258
|
|
20241108,170700,882961080,15050,15050,15050,15050,0
|
|
20241108,170600,882961080,15050,15050,15050,15050,0
|
|
20241108,170500,882961080,15050,15050,15050,15050,0
|
|
20241108,170400,882961080,15050,15050,15050,15050,0
|
|
20241108,170300,882961080,15050,15050,15050,15050,0
|
|
20241108,170200,882961080,15050,15050,15050,15050,0
|
|
20241108,170100,882961080,15050,15050,15050,15050,0
|
|
20241108,170000,882961080,15050,15050,15050,15050,0
|
|
20241108,165900,882961080,15050,15050,15050,15050,0
|
|
20241108,165800,882961080,15050,15050,15050,15050,0
|
|
20241108,165700,882961080,15050,15050,15050,15050,0
|
|
20241108,165600,882961080,15050,15050,15050,15050,0
|
|
20241108,165500,882961080,15050,15050,15050,15050,0
|
|
20241108,165400,882961080,15050,15050,15050,15050,0
|
|
20241108,165300,882961080,15050,15050,15050,15050,0
|
|
20241108,165200,882961080,15050,15050,15050,15050,0
|
|
20241108,165100,882961080,15050,15050,15050,15050,0
|
|
20241108,165000,882961080,15050,15050,15050,15050,0
|
|
20241108,164900,882961080,15050,15050,15050,15050,0
|
|
20241108,164800,882961080,15050,15050,15050,15050,0
|
|
20241108,164700,882961080,15050,15050,15050,15050,0
|
|
20241108,164600,882961080,15050,15050,15050,15050,0
|
|
20241108,164500,882961080,15050,15050,15050,15050,0
|
|
20241108,164400,882961080,15050,15050,15050,15050,0
|
|
20241108,164300,882961080,15050,15050,15050,15050,0
|
|
20241108,164200,882961080,15050,15050,15050,15050,0
|
|
20241108,164100,882961080,15050,15050,15050,15050,0
|
|
20241108,164000,882961080,15050,15050,15050,15050,0
|
|
20241108,163900,882961080,15050,15050,15050,15050,0
|
|
20241108,163800,882961080,15050,15050,15050,15050,1258
|
|
20241108,163700,882961080,15050,15050,15050,15050,0
|
|
20241108,163600,882961080,15050,15050,15050,15050,0
|
|
20241108,163500,882961080,15050,15050,15050,15050,0
|
|
20241108,163400,882961080,15050,15050,15050,15050,0
|
|
20241108,163300,882961080,15050,15050,15050,15050,0
|
|
20241108,163200,882961080,15050,15050,15050,15050,0
|
|
20241108,163100,882961080,15050,15050,15050,15050,0
|
|
20241108,163000,882961080,15050,15050,15050,15050,0
|
|
20241108,162900,882961080,15050,15050,15050,15050,0
|
|
20241108,162800,882961080,15050,15050,15050,15050,0
|
|
20241108,162700,882961080,15050,15050,15050,15050,0
|
|
20241108,162600,882961080,15050,15050,15050,15050,0
|
|
20241108,162500,882961080,15050,15050,15050,15050,0
|
|
20241108,162400,882961080,15050,15050,15050,15050,0
|
|
20241108,162300,882961080,15050,15050,15050,15050,0
|
|
20241108,162200,882961080,15050,15050,15050,15050,0
|
|
20241108,162100,882961080,15050,15050,15050,15050,0
|
|
20241108,162000,882961080,15050,15050,15050,15050,0
|
|
20241108,161900,882961080,15050,15050,15050,15050,0
|
|
20241108,161800,882961080,15050,15050,15050,15050,0
|
|
20241108,161700,882961080,15050,15050,15050,15050,0
|
|
20241108,161600,882961080,15050,15050,15050,15050,0
|
|
20241108,161500,882961080,15050,15050,15050,15050,0
|
|
20241108,161400,882961080,15050,15050,15050,15050,0
|
|
20241108,161300,882961080,15050,15050,15050,15050,0
|
|
20241108,161200,882961080,15050,15050,15050,15050,0
|
|
20241108,161100,882961080,15050,15050,15050,15050,0
|
|
20241108,161000,882961080,15050,15050,15050,15050,0
|
|
20241108,160900,882961080,15050,15050,15050,15050,0
|
|
20241108,160800,882961080,15050,15050,15050,15050,1258
|
|
20241108,160700,882961080,15050,15050,15050,15050,0
|
|
20241108,160600,882961080,15050,15050,15050,15050,0
|
|
20241108,160500,882961080,15050,15050,15050,15050,0
|
|
20241108,160400,882961080,15050,15050,15050,15050,0
|
|
20241108,160300,882961080,15050,15050,15050,15050,0
|
|
20241108,160200,882961080,15050,15050,15050,15050,0
|
|
20241108,160100,882961080,15050,15050,15050,15050,0
|
|
20241108,160000,882961080,15050,15050,15050,15050,0
|
|
20241108,155900,882961080,15050,15050,15050,15050,0
|
|
20241108,155800,882961080,15050,15050,15050,15050,0
|
|
20241108,155700,882961080,15050,15050,15050,15050,0
|
|
20241108,155600,882961080,15050,15050,15050,15050,0
|
|
20241108,155500,882961080,15050,15050,15050,15050,0
|
|
20241108,155400,882961080,15050,15050,15050,15050,0
|
|
20241108,155300,882961080,15050,15050,15050,15050,0
|
|
20241108,155200,882961080,15050,15050,15050,15050,0
|
|
20241108,155100,882961080,15050,15050,15050,15050,0
|
|
20241108,155000,882961080,15050,15050,15050,15050,0
|
|
20241108,154900,882961080,15050,15050,15050,15050,0
|
|
20241108,154800,882961080,15050,15050,15050,15050,0
|
|
20241108,154700,882961080,15050,15050,15050,15050,0
|
|
20241108,154600,882961080,15050,15050,15050,15050,0
|
|
20241108,154500,882961080,15050,15050,15050,15050,0
|
|
20241108,154400,882961080,15050,15050,15050,15050,0
|
|
20241108,154300,882961080,15050,15050,15050,15050,0
|
|
20241108,154200,882961080,15050,15050,15050,15050,0
|
|
20241108,154100,882961080,15050,15050,15050,15050,0
|
|
20241108,154000,882961080,15050,15050,15050,15050,0
|
|
20241108,153900,882961080,15050,15050,15050,15050,0
|
|
20241108,153800,882961080,15050,15050,15050,15050,1258
|
|
20241108,153700,882961080,15050,15050,15050,15050,0
|
|
20241108,153600,882961080,15050,15050,15050,15050,0
|
|
20241108,153500,882961080,15050,15050,15050,15050,0
|
|
20241108,153400,882961080,15050,15050,15050,15050,0
|
|
20241108,153300,882961080,15050,15050,15050,15050,0
|
|
20241108,153200,882961080,15050,15050,15050,15050,0
|
|
20241108,153100,882961080,15050,15050,15050,15050,0
|
|
20241108,153000,882961080,15050,15050,15050,15050,1258
|
|
20241108,152900,864028180,15040,15040,15040,15040,0
|
|
20241108,152800,864028180,15040,15040,15040,15040,0
|
|
20241108,152700,864028180,15040,15040,15040,15040,0
|
|
20241108,152600,864028180,15040,15040,15040,15040,0
|
|
20241108,152500,864028180,15040,15040,15040,15040,0
|
|
20241108,152400,864028180,15040,15040,15040,15040,0
|
|
20241108,152300,864028180,15040,15040,15040,15040,0
|
|
20241108,152200,864028180,15040,15040,15040,15040,0
|
|
20241108,152100,864028180,15040,15040,15040,15040,0
|
|
20241108,152000,864028180,15040,15040,15040,15040,0
|
|
20241108,151900,864028180,15040,15040,15060,15030,97
|
|
20241108,151800,862569380,15040,15030,15040,15030,98
|
|
20241108,151700,861095820,15030,15030,15030,15030,246
|
|
20241108,151600,857398440,15030,15040,15040,15030,126
|
|
20241108,151500,855504390,15040,15060,15070,15040,104
|
|
20241108,151400,853939370,15060,15090,15150,15030,423
|
|
20241108,151300,847558550,15090,15030,15090,15030,435
|
|
20241108,151200,841004320,15030,15030,15040,15030,82
|
|
20241108,151100,839771440,15030,15040,15040,15030,204
|
|
20241108,151000,836705120,15040,15040,15050,15040,211
|
|
20241108,150900,833531450,15040,15050,15050,15040,100
|
|
20241108,150800,832027440,15040,15040,15050,15040,209
|
|
20241108,150700,828883260,15040,15050,15050,15040,156
|
|
20241108,150600,826536090,15050,15030,15050,15030,143
|
|
20241108,150500,824386180,15030,15040,15040,15030,320
|
|
20241108,150400,819574640,15060,15030,15060,15030,128
|
|
20241108,150300,817649280,15030,15030,15040,15030,240
|
|
20241108,150200,814041900,15030,15030,15040,15020,72
|
|
20241108,150100,812959720,15030,15030,15030,15020,210
|
|
20241108,150000,809803770,15030,15040,15050,15030,227
|
|
20241108,145900,806390230,15030,15030,15040,15030,326
|
|
20241108,145800,801489260,15030,15040,15040,15030,114
|
|
20241108,145700,799775710,15030,15030,15040,15030,327
|
|
20241108,145600,794860890,15030,15020,15030,15020,226
|
|
20241108,145500,791465290,15020,15020,15040,15020,116
|
|
20241108,145400,789722520,15020,15030,15030,15020,225
|
|
20241108,145300,786340790,15030,15040,15040,15030,770
|
|
20241108,145200,774761230,15040,15040,15050,15040,290
|
|
20241108,145100,770399030,15040,15050,15050,15040,135
|
|
20241108,145000,768368230,15040,15060,15060,15040,206
|
|
20241108,144900,765269290,15050,15040,15050,15040,235
|
|
20241108,144800,761734630,15040,15050,15060,15040,191
|
|
20241108,144700,758860450,15050,15060,15060,15050,116
|
|
20241108,144600,757114120,15050,15050,15060,15050,365
|
|
20241108,144500,751620370,15050,15050,15060,15050,123
|
|
20241108,144400,749769180,15050,15050,15050,15050,96
|
|
20241108,144300,748324380,15050,15050,15060,15050,350
|
|
20241108,144200,743056870,15050,15050,15060,15050,115
|
|
20241108,144100,741325910,15050,15050,15050,15050,155
|
|
20241108,144000,738993160,15060,15050,15060,15050,145
|
|
20241108,143900,736810120,15050,15040,15050,15040,131
|
|
20241108,143800,734839600,15040,15060,15070,15040,301
|
|
20241108,143700,730308380,15050,15050,15060,15050,61
|
|
20241108,143600,729390320,15050,15050,15060,15050,104
|
|
20241108,143500,727825100,15050,15060,15060,15050,127
|
|
20241108,143400,725913720,15050,15050,15060,15050,126
|
|
20241108,143300,724017250,15050,15050,15060,15050,34
|
|
20241108,143200,723505540,15050,15050,15060,15040,263
|
|
20241108,143100,719548210,15060,15070,15070,15050,23
|
|
20241108,143000,719202020,15070,15050,15070,15040,106
|
|
20241108,142900,717606590,15050,15060,15060,15040,253
|
|
20241108,142800,713799460,15050,15060,15060,15050,20
|
|
20241108,142700,713498440,15050,15050,15050,15040,194
|
|
20241108,142600,710579210,15040,15040,15060,15040,114
|
|
20241108,142500,708864550,15050,15040,15050,15040,106
|
|
20241108,142400,707270150,15050,15050,15060,15050,324
|
|
20241108,142300,702393940,15050,15060,15070,15050,149
|
|
20241108,142200,700150010,15060,15060,15060,15050,198
|
|
20241108,142100,697168400,15060,15060,15060,15060,158
|
|
20241108,142000,694788920,15060,15060,15070,15060,103
|
|
20241108,141900,693237720,15060,15070,15070,15060,92
|
|
20241108,141800,691852100,15060,15070,15080,15060,158
|
|
20241108,141700,689471640,15070,15070,15070,15070,21
|
|
20241108,141600,689155170,15070,15070,15070,15070,127
|
|
20241108,141500,687241280,15080,15070,15080,15070,187
|
|
20241108,141400,684423050,15070,15070,15070,15070,116
|
|
20241108,141300,682674930,15070,15070,15080,15070,128
|
|
20241108,141200,680745960,15070,15070,15080,15070,102
|
|
20241108,141100,679208810,15080,15070,15080,15070,153
|
|
20241108,141000,676902980,15080,15080,15080,15070,154
|
|
20241108,140900,674582130,15070,15080,15080,15070,34
|
|
20241108,140800,674069720,15080,15080,15090,15080,136
|
|
20241108,140700,672018730,15080,15080,15080,15080,135
|
|
20241108,140600,669982930,15080,15070,15080,15070,218
|
|
20241108,140500,666695550,15070,15080,15080,15070,96
|
|
20241108,140400,665248500,15070,15070,15080,15070,138
|
|
20241108,140300,663168430,15070,15070,15090,15070,61
|
|
20241108,140200,662248880,15070,15070,15080,15070,102
|
|
20241108,140100,660711690,15070,15060,15070,15060,297
|
|
20241108,140000,656236470,15060,15060,15060,15060,20
|
|
20241108,135900,655935270,15070,15070,15070,15060,243
|
|
20241108,135800,652275440,15070,15060,15080,15060,98
|
|
20241108,135700,650799000,15060,15070,15070,15060,127
|
|
20241108,135600,648886080,15060,15070,15080,15060,115
|
|
20241108,135500,647153120,15070,15070,15080,15070,129
|
|
20241108,135400,645209080,15070,15070,15080,15070,148
|
|
20241108,135300,642978520,15080,15060,15080,15060,219
|
|
20241108,135200,639678130,15060,15070,15070,15060,174
|
|
20241108,135100,637056790,15070,15060,15070,15060,75
|
|
20241108,135000,635927050,15060,15070,15080,15060,204
|
|
20241108,134900,632853790,15070,15070,15070,15070,35
|
|
20241108,134800,632326340,15080,15070,15080,15070,55
|
|
20241108,134700,631497480,15070,15070,15070,15070,205
|
|
20241108,134600,628408130,15070,15070,15080,15070,72
|
|
20241108,134500,627322960,15070,15070,15070,15060,430
|
|
20241108,134400,620843540,15070,15080,15080,15070,6
|
|
20241108,134300,620753100,15070,15080,15090,15070,64
|
|
20241108,134200,619788010,15080,15080,15080,15070,194
|
|
20241108,134100,616862510,15090,15080,15090,15080,21
|
|
20241108,134000,616545750,15080,15080,15080,15080,158
|
|
20241108,133900,614163110,15080,15080,15090,15080,126
|
|
20241108,133800,612262900,15080,15090,15090,15080,91
|
|
20241108,133700,610890610,15080,15080,15080,15080,100
|
|
20241108,133600,609382610,15080,15090,15100,15080,165
|
|
20241108,133500,606892740,15090,15080,15100,15080,35
|
|
20241108,133400,606364760,15080,15080,15090,15080,242
|
|
20241108,133300,602715390,15070,15070,15080,15070,103
|
|
20241108,133200,601163170,15070,15070,15080,15070,88
|
|
20241108,133100,599836900,15070,15070,15080,15070,114
|
|
20241108,133000,598118900,15080,15070,15080,15070,11
|
|
20241108,132900,597953120,15080,15080,15080,15060,202
|
|
20241108,132800,594909490,15080,15070,15080,15070,96
|
|
20241108,132700,593462680,15070,15090,15090,15070,28
|
|
20241108,132600,593040640,15090,15070,15090,15070,176
|
|
20241108,132500,590387820,15070,15070,15110,15070,23
|
|
20241108,132400,590040810,15070,15080,15100,15060,188
|
|
20241108,132300,587205190,15080,15070,15090,15070,263
|
|
20241108,132200,583237540,15080,15080,15080,15070,173
|
|
20241108,132100,580629400,15070,15070,15080,15070,59
|
|
20241108,132000,579740160,15070,15080,15080,15070,69
|
|
20241108,131900,578700110,15080,15070,15080,15070,127
|
|
20241108,131800,576785300,15080,15070,15080,15070,171
|
|
20241108,131700,574207120,15080,15070,15080,15070,164
|
|
20241108,131600,571735520,15070,15070,15070,15070,62
|
|
20241108,131500,570801180,15070,15070,15070,15070,137
|
|
20241108,131400,568736590,15070,15070,15090,15070,24
|
|
20241108,131300,568374760,15080,15070,15080,15070,60
|
|
20241108,131200,567470390,15070,15080,15080,15070,158
|
|
20241108,131100,565089260,15080,15080,15080,15080,162
|
|
20241108,131000,562646300,15080,15090,15090,15080,104
|
|
20241108,130900,561077830,15090,15080,15090,15080,98
|
|
20241108,130800,559599980,15080,15090,15090,15080,119
|
|
20241108,130700,557804710,15090,15080,15090,15080,114
|
|
20241108,130600,556084960,15090,15080,15090,15080,103
|
|
20241108,130500,554531710,15080,15090,15090,15080,140
|
|
20241108,130400,552420500,15080,15080,15090,15080,69
|
|
20241108,130300,551379880,15080,15080,15090,15080,244
|
|
20241108,130200,547700240,15080,15080,15090,15080,31
|
|
20241108,130100,547232750,15080,15080,15080,15080,129
|
|
20241108,130000,545287430,15080,15090,15090,15080,141
|
|
20241108,125900,543161130,15090,15080,15090,15080,51
|
|
20241108,125800,542391920,15080,15080,15090,15080,141
|
|
20241108,125700,540265080,15080,15080,15090,15080,94
|
|
20241108,125600,538847020,15080,15080,15090,15080,163
|
|
20241108,125500,536388820,15080,15080,15090,15080,158
|
|
20241108,125400,534005950,15080,15080,15090,15080,83
|
|
20241108,125300,532754290,15080,15090,15090,15080,52
|
|
20241108,125200,531970100,15090,15100,15100,15080,143
|
|
20241108,125100,529812570,15110,15080,15110,15080,91
|
|
20241108,125000,528438930,15090,15090,15090,15080,72
|
|
20241108,124900,527353070,15080,15090,15100,15080,198
|
|
20241108,124800,524367080,15100,15080,15100,15080,36
|
|
20241108,124700,523824180,15080,15080,15090,15080,248
|
|
20241108,124600,520084270,15080,15080,15090,15080,209
|
|
20241108,124500,516932510,15080,15080,15090,15080,122
|
|
20241108,124400,515092520,15080,15080,15090,15080,79
|
|
20241108,124300,513900960,15080,15090,15090,15080,83
|
|
20241108,124200,512649300,15080,15090,15090,15080,222
|
|
20241108,124100,509299330,15090,15090,15100,15090,118
|
|
20241108,124000,507518620,15090,15100,15100,15090,16
|
|
20241108,123900,507277100,15090,15090,15110,15090,143
|
|
20241108,123800,505118240,15090,15090,15120,15090,162
|
|
20241108,123700,502672290,15100,15100,15100,15090,25
|
|
20241108,123600,502294840,15100,15090,15100,15090,97
|
|
20241108,123500,500831100,15090,15090,15100,15090,178
|
|
20241108,123400,498145030,15090,15100,15100,15090,379
|
|
20241108,123300,492423840,15100,15090,15100,15090,111
|
|
20241108,123200,490748580,15100,15090,15120,15090,121
|
|
20241108,123100,488922650,15100,15090,15110,15080,293
|
|
20241108,123000,484498750,15090,15090,15100,15090,94
|
|
20241108,122900,483080270,15100,15090,15100,15080,30
|
|
20241108,122800,482627620,15090,15100,15100,15080,184
|
|
20241108,122700,479851450,15080,15080,15100,15080,107
|
|
20241108,122600,478236800,15080,15080,15090,15080,108
|
|
20241108,122500,476607460,15080,15080,15090,15080,84
|
|
20241108,122400,475340710,15080,15080,15090,15080,90
|
|
20241108,122300,473983470,15090,15090,15100,15080,91
|
|
20241108,122200,472610620,15100,15100,15100,15100,47
|
|
20241108,122100,471900920,15100,15120,15130,15090,60
|
|
20241108,122000,470994690,15100,15080,15130,15080,157
|
|
20241108,121900,468625260,15080,15100,15100,15080,341
|
|
20241108,121800,463476690,15100,15100,15100,15100,432
|
|
20241108,121700,456953490,15100,15110,15110,15100,134
|
|
20241108,121600,454929340,15110,15110,15120,15110,285
|
|
20241108,121500,450622900,15110,15110,15120,15110,228
|
|
20241108,121400,447176150,15120,15120,15130,15120,126
|
|
20241108,121300,445270960,15120,15130,15130,15120,132
|
|
20241108,121200,443274970,15120,15140,15140,15120,79
|
|
20241108,121100,442079730,15130,15140,15140,15130,9
|
|
20241108,121000,441943550,15140,15120,15140,15120,240
|
|
20241108,120900,438313160,15120,15120,15130,15120,111
|
|
20241108,120800,436634500,15130,15120,15130,15120,225
|
|
20241108,120700,433232380,15120,15130,15140,15120,174
|
|
20241108,120600,430599630,15140,15150,15150,15130,37
|
|
20241108,120500,430039780,15150,15140,15150,15120,260
|
|
20241108,120400,426104580,15140,15140,15150,15140,15
|
|
20241108,120300,425877450,15140,15140,15140,15130,145
|
|
20241108,120200,423682930,15140,15140,15150,15130,150
|
|
20241108,120100,421412230,15140,15140,15150,15140,53
|
|
20241108,120000,420609460,15150,15130,15150,15130,80
|
|
20241108,115900,419398730,15130,15140,15140,15130,110
|
|
20241108,115800,417733700,15140,15140,15160,15140,122
|
|
20241108,115700,415886420,15130,15150,15150,15130,86
|
|
20241108,115600,414584380,15140,15140,15160,15140,166
|
|
20241108,115500,412070610,15140,15140,15160,15140,36
|
|
20241108,115400,411525390,15140,15150,15150,15140,125
|
|
20241108,115300,409631650,15150,15160,15160,15150,91
|
|
20241108,115200,408252850,15150,15150,15160,15150,124
|
|
20241108,115100,406374240,15150,15160,15170,15150,211
|
|
20241108,115000,403175330,15160,15170,15170,15160,9
|
|
20241108,114900,403038880,15160,15160,15160,15160,153
|
|
20241108,114800,400719400,15170,15180,15180,15160,120
|
|
20241108,114700,398899180,15180,15170,15180,15170,34
|
|
20241108,114600,398383190,15170,15180,15190,15170,131
|
|
20241108,114500,396395230,15180,15180,15190,15180,126
|
|
20241108,114400,394482480,15180,15180,15190,15180,200
|
|
20241108,114300,391446020,15190,15190,15190,15180,40
|
|
20241108,114200,390838490,15190,15190,15190,15190,114
|
|
20241108,114100,389106830,15200,15200,15200,15190,101
|
|
20241108,114000,387572510,15190,15190,15200,15190,101
|
|
20241108,113900,386038220,15190,15190,15190,15180,939
|
|
20241108,113800,371776320,15190,15190,15190,15180,191
|
|
20241108,113700,368875240,15190,15190,15200,15190,199
|
|
20241108,113600,365852330,15200,15200,15200,15190,68
|
|
20241108,113500,364819280,15190,15190,15190,15190,182
|
|
20241108,113400,362054700,15190,15200,15200,15190,23
|
|
20241108,113300,361705210,15200,15190,15210,15190,89
|
|
20241108,113200,360352420,15190,15200,15210,15190,107
|
|
20241108,113100,358726040,15200,15190,15210,15190,141
|
|
20241108,113000,356583900,15200,15210,15220,15190,218
|
|
20241108,112900,353269210,15210,15180,15210,15180,129
|
|
20241108,112800,351310150,15180,15190,15220,15180,153
|
|
20241108,112700,348985720,15180,15180,15190,15180,62
|
|
20241108,112600,348044510,15190,15200,15200,15180,21
|
|
20241108,112500,347725450,15200,15190,15210,15190,131
|
|
20241108,112400,345734250,15180,15180,15180,15180,57
|
|
20241108,112300,344868990,15190,15200,15210,15170,222
|
|
20241108,112200,341495470,15190,15170,15190,15160,374
|
|
20241108,112100,335818780,15170,15180,15190,15170,63
|
|
20241108,112000,334862540,15180,15190,15200,15180,144
|
|
20241108,111900,332675860,15190,15190,15200,15180,87
|
|
20241108,111800,331354430,15180,15190,15200,15180,197
|
|
20241108,111700,328363040,15200,15190,15210,15190,55
|
|
20241108,111600,327527040,15190,15210,15210,15190,75
|
|
20241108,111500,326387700,15210,15200,15220,15200,158
|
|
20241108,111400,323985940,15220,15220,15220,15200,71
|
|
20241108,111300,322905400,15220,15220,15220,15220,59
|
|
20241108,111200,322007420,15220,15220,15230,15220,118
|
|
20241108,111100,320211450,15230,15220,15240,15220,110
|
|
20241108,111000,318536070,15230,15220,15230,15220,281
|
|
20241108,110900,314258150,15220,15190,15230,15180,233
|
|
20241108,110800,310715360,15190,15200,15210,15190,57
|
|
20241108,110700,309849010,15200,15190,15220,15190,58
|
|
20241108,110600,308967750,15230,15200,15230,15200,296
|
|
20241108,110500,304468210,15200,15210,15210,15200,56
|
|
20241108,110400,303616470,15210,15220,15230,15210,54
|
|
20241108,110300,302794990,15220,15220,15220,15210,10
|
|
20241108,110200,302642810,15210,15220,15230,15210,144
|
|
20241108,110100,300450740,15220,15240,15240,15220,188
|
|
20241108,110000,297586610,15230,15240,15240,15230,16
|
|
20241108,105900,297342900,15240,15230,15240,15230,108
|
|
20241108,105800,295698030,15240,15260,15260,15230,44
|
|
20241108,105700,295027270,15250,15250,15260,15240,146
|
|
20241108,105600,292800810,15250,15260,15260,15250,136
|
|
20241108,105500,290725990,15260,15250,15270,15250,50
|
|
20241108,105400,289963170,15250,15270,15270,15250,314
|
|
20241108,105300,285169970,15280,15290,15290,15270,50
|
|
20241108,105200,284405900,15280,15280,15280,15280,4
|
|
20241108,105100,284344780,15280,15310,15310,15280,145
|
|
20241108,105000,282127180,15300,15310,15320,15300,179
|
|
20241108,104900,279386150,15300,15300,15300,15300,38
|
|
20241108,104800,278804750,15310,15310,15310,15310,50
|
|
20241108,104700,278039250,15320,15320,15320,15320,28
|
|
20241108,104600,277610290,15320,15330,15330,15320,60
|
|
20241108,104500,276690870,15340,15330,15340,15330,6
|
|
20241108,104400,276598860,15330,15340,15340,15330,9
|
|
20241108,104300,276460850,15330,15340,15340,15320,114
|
|
20241108,104200,274713190,15340,15340,15340,15330,198
|
|
20241108,104100,271675920,15340,15350,15350,15340,2
|
|
20241108,104000,271645230,15340,15350,15350,15340,58
|
|
20241108,103900,270755360,15340,15350,15350,15340,12
|
|
20241108,103800,270571170,15340,15350,15350,15340,75
|
|
20241108,103700,269419950,15350,15350,15360,15350,12
|
|
20241108,103600,269235720,15350,15350,15350,15350,23
|
|
20241108,103500,268882670,15350,15340,15350,15340,51
|
|
20241108,103400,268100220,15340,15350,15350,15340,8
|
|
20241108,103300,267977460,15350,15350,15350,15350,66
|
|
20241108,103200,266964360,15360,15350,15360,15350,13
|
|
20241108,103100,266764690,15350,15350,15350,15350,1
|
|
20241108,103000,266749340,15350,15360,15370,15350,22
|
|
20241108,102900,266411450,15370,15360,15370,15360,2
|
|
20241108,102800,266380720,15370,15360,15370,15360,31
|
|
20241108,102700,265904470,15360,15360,15360,15360,41
|
|
20241108,102600,265274710,15360,15400,15400,15360,253
|
|
20241108,102500,261383570,15440,15440,15440,15400,382
|
|
20241108,102400,255488610,15440,15410,15440,15410,58
|
|
20241108,102300,254594740,15410,15410,15410,15410,11
|
|
20241108,102200,254425230,15410,15410,15410,15410,36
|
|
20241108,102100,253870470,15410,15420,15420,15410,35
|
|
20241108,102000,253330810,15410,15410,15410,15410,5
|
|
20241108,101900,253253760,15420,15420,15420,15420,21
|
|
20241108,101800,252929940,15450,15410,15450,15410,128
|
|
20241108,101700,250957340,15450,15420,15450,15420,65
|
|
20241108,101600,249954710,15420,15420,15420,15420,3
|
|
20241108,101500,249908450,15420,15420,15420,15420,2
|
|
20241108,101400,249877610,15420,15420,15430,15420,53
|
|
20241108,101300,249060250,15420,15430,15430,15420,30
|
|
20241108,101200,248597410,15430,15430,15440,15430,138
|
|
20241108,101100,246468060,15440,15430,15440,15430,241
|
|
20241108,101000,242749420,15430,15420,15430,15420,16
|
|
20241108,100900,242502590,15420,15450,15450,15420,137
|
|
20241108,100800,240387050,15420,15420,15420,15420,1
|
|
20241108,100700,240371630,15420,15450,15450,15420,10
|
|
20241108,100600,240217250,15450,15410,15450,15410,85
|
|
20241108,100500,238906820,15400,15400,15400,15400,14
|
|
20241108,100400,238691220,15420,15420,15430,15420,146
|
|
20241108,100300,236439890,15420,15420,15430,15420,23
|
|
20241108,100200,236085130,15420,15420,15420,15420,2
|
|
20241108,100100,236054290,15420,15440,15440,15420,46
|
|
20241108,100000,235344850,15430,15420,15430,15420,5
|
|
20241108,095900,235267740,15450,15420,15460,15420,250
|
|
20241108,095800,231408620,15420,15420,15420,15420,41
|
|
20241108,095700,230776400,15420,15420,15420,15420,10
|
|
20241108,095600,230622200,15420,15430,15430,15400,83
|
|
20241108,095500,229343630,15400,15430,15430,15400,4
|
|
20241108,095400,229281940,15400,15400,15400,15400,1
|
|
20241108,095300,229266540,15400,15430,15430,15400,84
|
|
20241108,095200,227970540,15440,15400,15440,15400,10
|
|
20241108,095100,227816260,15400,15440,15440,15400,438
|
|
20241108,095000,221061170,15440,15440,15440,15440,115
|
|
20241108,094900,219285570,15480,15490,15490,15440,16
|
|
20241108,094800,219037870,15490,15430,15490,15430,44
|
|
20241108,094700,218358680,15490,15430,15490,15430,32
|
|
20241108,094600,217864810,15430,15460,15460,15430,57
|
|
20241108,094500,216985130,15430,15450,15490,15430,52
|
|
20241108,094400,216181140,15410,15430,15430,15410,244
|
|
20241108,094300,212416790,15460,15460,15460,15460,115
|
|
20241108,094200,210638890,15460,15460,15460,15460,100
|
|
20241108,094100,209092890,15460,15470,15470,15460,2
|
|
20241108,094000,209061960,15510,15470,15510,15460,398
|
|
20241108,093900,202901010,15470,15480,15500,15460,322
|
|
20241108,093800,197919480,15470,15470,15470,15460,625
|
|
20241108,093700,188253730,15460,15430,15490,15430,645
|
|
20241108,093600,178293490,15420,15460,15460,15420,499
|
|
20241108,093500,170579590,15460,15470,15470,15460,584
|
|
20241108,093400,161545510,15480,15480,15490,15480,67
|
|
20241108,093300,160508340,15490,15490,15500,15480,119
|
|
20241108,093200,158664950,15480,15470,15500,15470,23
|
|
20241108,093100,158308730,15470,15470,15480,15470,37
|
|
20241108,093000,157736010,15480,15460,15480,15460,24
|
|
20241108,092900,157364570,15500,15380,15500,15380,421
|
|
20241108,092800,150867830,15380,15380,15380,15380,2
|
|
20241108,092700,150837070,15380,15410,15410,15380,536
|
|
20241108,092600,142581400,15410,15430,15430,15410,143
|
|
20241108,092500,140375080,15420,15420,15420,15420,11
|
|
20241108,092400,140205460,15420,15460,15460,15420,321
|
|
20241108,092300,135252870,15470,15480,15490,15430,176
|
|
20241108,092200,132532710,15490,15510,15510,15490,81
|
|
20241108,092100,131276900,15510,15500,15520,15500,193
|
|
20241108,092000,128284270,15510,15490,15510,15490,404
|
|
20241108,091900,122020040,15490,15490,15490,15490,6
|
|
20241108,091800,121927100,15510,15510,15510,15510,18
|
|
20241108,091700,121647920,15520,15510,15520,15510,8
|
|
20241108,091600,121523830,15530,15490,15530,15450,78
|
|
20241108,091500,120315850,15530,15500,15540,15500,870
|
|
20241108,091400,106811860,15500,15500,15500,15500,288
|
|
20241108,091300,102347860,15500,15520,15520,15500,238
|
|
20241108,091200,98654840,15510,15520,15520,15510,384
|
|
20241108,091100,92698330,15510,15530,15530,15510,111
|
|
20241108,091000,90975610,15520,15520,15530,15520,112
|
|
20241108,090900,89237340,15540,15540,15540,15540,49
|
|
20241108,090800,88475880,15540,15540,15560,15520,501
|
|
20241108,090700,80683400,15530,15520,15580,15520,454
|
|
20241108,090600,73626490,15520,15480,15520,15470,1729
|
|
20241108,090500,46858100,15490,15430,15490,15430,460
|
|
20241108,090400,39754230,15420,15430,15460,15420,344
|
|
20241108,090300,34445670,15460,15330,15460,15330,693
|
|
20241108,090200,23773650,15330,15310,15350,15310,419
|
|
20241108,090100,17352120,15330,15280,15330,15220,494
|
|
20241108,090000,9800890,15290,15290,15290,15290,641
|