642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,193800,2874408850,15850,15850,15850,15850,0
|
|
20231024,193700,2874408850,15850,15850,15850,15850,0
|
|
20231024,193600,2874408850,15850,15850,15850,15850,0
|
|
20231024,193500,2874408850,15850,15850,15850,15850,0
|
|
20231024,193400,2874408850,15850,15850,15850,15850,0
|
|
20231024,193300,2874408850,15850,15850,15850,15850,0
|
|
20231024,193200,2874408850,15850,15850,15850,15850,0
|
|
20231024,193100,2874408850,15850,15850,15850,15850,0
|
|
20231024,193000,2874408850,15850,15850,15850,15850,0
|
|
20231024,192900,2874408850,15850,15850,15850,15850,0
|
|
20231024,192800,2874408850,15850,15850,15850,15850,0
|
|
20231024,192700,2874408850,15850,15850,15850,15850,0
|
|
20231024,192600,2874408850,15850,15850,15850,15850,0
|
|
20231024,192500,2874408850,15850,15850,15850,15850,0
|
|
20231024,192400,2874408850,15850,15850,15850,15850,0
|
|
20231024,192300,2874408850,15850,15850,15850,15850,0
|
|
20231024,192200,2874408850,15850,15850,15850,15850,0
|
|
20231024,192100,2874408850,15850,15850,15850,15850,0
|
|
20231024,192000,2874408850,15850,15850,15850,15850,0
|
|
20231024,191900,2874408850,15850,15850,15850,15850,0
|
|
20231024,191800,2874408850,15850,15850,15850,15850,0
|
|
20231024,191700,2874408850,15850,15850,15850,15850,0
|
|
20231024,191600,2874408850,15850,15850,15850,15850,0
|
|
20231024,191500,2874408850,15850,15850,15850,15850,0
|
|
20231024,191400,2874408850,15850,15850,15850,15850,0
|
|
20231024,191300,2874408850,15850,15850,15850,15850,0
|
|
20231024,191200,2874408850,15850,15850,15850,15850,0
|
|
20231024,191100,2874408850,15850,15850,15850,15850,0
|
|
20231024,191000,2874408850,15850,15850,15850,15850,0
|
|
20231024,190900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,190800,2874408850,15850,15850,15850,15850,0
|
|
20231024,190700,2874408850,15850,15850,15850,15850,0
|
|
20231024,190600,2874408850,15850,15850,15850,15850,0
|
|
20231024,190500,2874408850,15850,15850,15850,15850,0
|
|
20231024,190400,2874408850,15850,15850,15850,15850,0
|
|
20231024,190300,2874408850,15850,15850,15850,15850,0
|
|
20231024,190200,2874408850,15850,15850,15850,15850,0
|
|
20231024,190100,2874408850,15850,15850,15850,15850,0
|
|
20231024,190000,2874408850,15850,15850,15850,15850,0
|
|
20231024,185900,2874408850,15850,15850,15850,15850,0
|
|
20231024,185800,2874408850,15850,15850,15850,15850,0
|
|
20231024,185700,2874408850,15850,15850,15850,15850,0
|
|
20231024,185600,2874408850,15850,15850,15850,15850,0
|
|
20231024,185500,2874408850,15850,15850,15850,15850,0
|
|
20231024,185400,2874408850,15850,15850,15850,15850,0
|
|
20231024,185300,2874408850,15850,15850,15850,15850,0
|
|
20231024,185200,2874408850,15850,15850,15850,15850,0
|
|
20231024,185100,2874408850,15850,15850,15850,15850,0
|
|
20231024,185000,2874408850,15850,15850,15850,15850,0
|
|
20231024,184900,2874408850,15850,15850,15850,15850,0
|
|
20231024,184800,2874408850,15850,15850,15850,15850,0
|
|
20231024,184700,2874408850,15850,15850,15850,15850,0
|
|
20231024,184600,2874408850,15850,15850,15850,15850,0
|
|
20231024,184500,2874408850,15850,15850,15850,15850,0
|
|
20231024,184400,2874408850,15850,15850,15850,15850,0
|
|
20231024,184300,2874408850,15850,15850,15850,15850,0
|
|
20231024,184200,2874408850,15850,15850,15850,15850,0
|
|
20231024,184100,2874408850,15850,15850,15850,15850,0
|
|
20231024,184000,2874408850,15850,15850,15850,15850,0
|
|
20231024,183900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,183800,2874408850,15850,15850,15850,15850,0
|
|
20231024,183700,2874408850,15850,15850,15850,15850,0
|
|
20231024,183600,2874408850,15850,15850,15850,15850,0
|
|
20231024,183500,2874408850,15850,15850,15850,15850,0
|
|
20231024,183400,2874408850,15850,15850,15850,15850,0
|
|
20231024,183300,2874408850,15850,15850,15850,15850,0
|
|
20231024,183200,2874408850,15850,15850,15850,15850,0
|
|
20231024,183100,2874408850,15850,15850,15850,15850,0
|
|
20231024,183000,2874408850,15850,15850,15850,15850,0
|
|
20231024,182900,2874408850,15850,15850,15850,15850,0
|
|
20231024,182800,2874408850,15850,15850,15850,15850,0
|
|
20231024,182700,2874408850,15850,15850,15850,15850,0
|
|
20231024,182600,2874408850,15850,15850,15850,15850,0
|
|
20231024,182500,2874408850,15850,15850,15850,15850,0
|
|
20231024,182400,2874408850,15850,15850,15850,15850,0
|
|
20231024,182300,2874408850,15850,15850,15850,15850,0
|
|
20231024,182200,2874408850,15850,15850,15850,15850,0
|
|
20231024,182100,2874408850,15850,15850,15850,15850,0
|
|
20231024,182000,2874408850,15850,15850,15850,15850,0
|
|
20231024,181900,2874408850,15850,15850,15850,15850,0
|
|
20231024,181800,2874408850,15850,15850,15850,15850,0
|
|
20231024,181700,2874408850,15850,15850,15850,15850,0
|
|
20231024,181600,2874408850,15850,15850,15850,15850,0
|
|
20231024,181500,2874408850,15850,15850,15850,15850,0
|
|
20231024,181400,2874408850,15850,15850,15850,15850,0
|
|
20231024,181300,2874408850,15850,15850,15850,15850,0
|
|
20231024,181200,2874408850,15850,15850,15850,15850,0
|
|
20231024,181100,2874408850,15850,15850,15850,15850,0
|
|
20231024,181000,2874408850,15850,15850,15850,15850,0
|
|
20231024,180900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,180800,2874408850,15850,15850,15850,15850,0
|
|
20231024,180700,2874408850,15850,15850,15850,15850,0
|
|
20231024,180600,2874408850,15850,15850,15850,15850,0
|
|
20231024,180500,2874408850,15850,15850,15850,15850,0
|
|
20231024,180400,2874408850,15850,15850,15850,15850,0
|
|
20231024,180300,2874408850,15850,15850,15850,15850,0
|
|
20231024,180200,2874408850,15850,15850,15850,15850,0
|
|
20231024,180100,2874408850,15850,15850,15850,15850,0
|
|
20231024,180000,2874408850,15850,15850,15850,15850,0
|
|
20231024,175900,2874408850,15850,15850,15850,15850,0
|
|
20231024,175800,2874408850,15850,15850,15850,15850,0
|
|
20231024,175700,2874408850,15850,15850,15850,15850,0
|
|
20231024,175600,2874408850,15850,15850,15850,15850,0
|
|
20231024,175500,2874408850,15850,15850,15850,15850,0
|
|
20231024,175400,2874408850,15850,15850,15850,15850,0
|
|
20231024,175300,2874408850,15850,15850,15850,15850,0
|
|
20231024,175200,2874408850,15850,15850,15850,15850,0
|
|
20231024,175100,2874408850,15850,15850,15850,15850,0
|
|
20231024,175000,2874408850,15850,15850,15850,15850,0
|
|
20231024,174900,2874408850,15850,15850,15850,15850,0
|
|
20231024,174800,2874408850,15850,15850,15850,15850,0
|
|
20231024,174700,2874408850,15850,15850,15850,15850,0
|
|
20231024,174600,2874408850,15850,15850,15850,15850,0
|
|
20231024,174500,2874408850,15850,15850,15850,15850,0
|
|
20231024,174400,2874408850,15850,15850,15850,15850,0
|
|
20231024,174300,2874408850,15850,15850,15850,15850,0
|
|
20231024,174200,2874408850,15850,15850,15850,15850,0
|
|
20231024,174100,2874408850,15850,15850,15850,15850,0
|
|
20231024,174000,2874408850,15850,15850,15850,15850,0
|
|
20231024,173900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,173800,2874408850,15850,15850,15850,15850,0
|
|
20231024,173700,2874408850,15850,15850,15850,15850,0
|
|
20231024,173600,2874408850,15850,15850,15850,15850,0
|
|
20231024,173500,2874408850,15850,15850,15850,15850,0
|
|
20231024,173400,2874408850,15850,15850,15850,15850,0
|
|
20231024,173300,2874408850,15850,15850,15850,15850,0
|
|
20231024,173200,2874408850,15850,15850,15850,15850,0
|
|
20231024,173100,2874408850,15850,15850,15850,15850,0
|
|
20231024,173000,2874408850,15850,15850,15850,15850,0
|
|
20231024,172900,2874408850,15850,15850,15850,15850,0
|
|
20231024,172800,2874408850,15850,15850,15850,15850,0
|
|
20231024,172700,2874408850,15850,15850,15850,15850,0
|
|
20231024,172600,2874408850,15850,15850,15850,15850,0
|
|
20231024,172500,2874408850,15850,15850,15850,15850,0
|
|
20231024,172400,2874408850,15850,15850,15850,15850,0
|
|
20231024,172300,2874408850,15850,15850,15850,15850,0
|
|
20231024,172200,2874408850,15850,15850,15850,15850,0
|
|
20231024,172100,2874408850,15850,15850,15850,15850,0
|
|
20231024,172000,2874408850,15850,15850,15850,15850,0
|
|
20231024,171900,2874408850,15850,15850,15850,15850,0
|
|
20231024,171800,2874408850,15850,15850,15850,15850,0
|
|
20231024,171700,2874408850,15850,15850,15850,15850,0
|
|
20231024,171600,2874408850,15850,15850,15850,15850,0
|
|
20231024,171500,2874408850,15850,15850,15850,15850,0
|
|
20231024,171400,2874408850,15850,15850,15850,15850,0
|
|
20231024,171300,2874408850,15850,15850,15850,15850,0
|
|
20231024,171200,2874408850,15850,15850,15850,15850,0
|
|
20231024,171100,2874408850,15850,15850,15850,15850,0
|
|
20231024,171000,2874408850,15850,15850,15850,15850,0
|
|
20231024,170900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,170800,2874408850,15850,15850,15850,15850,0
|
|
20231024,170700,2874408850,15850,15850,15850,15850,0
|
|
20231024,170600,2874408850,15850,15850,15850,15850,0
|
|
20231024,170500,2874408850,15850,15850,15850,15850,0
|
|
20231024,170400,2874408850,15850,15850,15850,15850,0
|
|
20231024,170300,2874408850,15850,15850,15850,15850,0
|
|
20231024,170200,2874408850,15850,15850,15850,15850,0
|
|
20231024,170100,2874408850,15850,15850,15850,15850,0
|
|
20231024,170000,2874408850,15850,15850,15850,15850,0
|
|
20231024,165900,2874408850,15850,15850,15850,15850,0
|
|
20231024,165800,2874408850,15850,15850,15850,15850,0
|
|
20231024,165700,2874408850,15850,15850,15850,15850,0
|
|
20231024,165600,2874408850,15850,15850,15850,15850,0
|
|
20231024,165500,2874408850,15850,15850,15850,15850,0
|
|
20231024,165400,2874408850,15850,15850,15850,15850,0
|
|
20231024,165300,2874408850,15850,15850,15850,15850,0
|
|
20231024,165200,2874408850,15850,15850,15850,15850,0
|
|
20231024,165100,2874408850,15850,15850,15850,15850,0
|
|
20231024,165000,2874408850,15850,15850,15850,15850,0
|
|
20231024,164900,2874408850,15850,15850,15850,15850,0
|
|
20231024,164800,2874408850,15850,15850,15850,15850,0
|
|
20231024,164700,2874408850,15850,15850,15850,15850,0
|
|
20231024,164600,2874408850,15850,15850,15850,15850,0
|
|
20231024,164500,2874408850,15850,15850,15850,15850,0
|
|
20231024,164400,2874408850,15850,15850,15850,15850,0
|
|
20231024,164300,2874408850,15850,15850,15850,15850,0
|
|
20231024,164200,2874408850,15850,15850,15850,15850,0
|
|
20231024,164100,2874408850,15850,15850,15850,15850,0
|
|
20231024,164000,2874408850,15850,15850,15850,15850,0
|
|
20231024,163900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,163800,2874408850,15850,15850,15850,15850,0
|
|
20231024,163700,2874408850,15850,15850,15850,15850,0
|
|
20231024,163600,2874408850,15850,15850,15850,15850,0
|
|
20231024,163500,2874408850,15850,15850,15850,15850,0
|
|
20231024,163400,2874408850,15850,15850,15850,15850,0
|
|
20231024,163300,2874408850,15850,15850,15850,15850,0
|
|
20231024,163200,2874408850,15850,15850,15850,15850,0
|
|
20231024,163100,2874408850,15850,15850,15850,15850,0
|
|
20231024,163000,2874408850,15850,15850,15850,15850,0
|
|
20231024,162900,2874408850,15850,15850,15850,15850,0
|
|
20231024,162800,2874408850,15850,15850,15850,15850,0
|
|
20231024,162700,2874408850,15850,15850,15850,15850,0
|
|
20231024,162600,2874408850,15850,15850,15850,15850,0
|
|
20231024,162500,2874408850,15850,15850,15850,15850,0
|
|
20231024,162400,2874408850,15850,15850,15850,15850,0
|
|
20231024,162300,2874408850,15850,15850,15850,15850,0
|
|
20231024,162200,2874408850,15850,15850,15850,15850,0
|
|
20231024,162100,2874408850,15850,15850,15850,15850,0
|
|
20231024,162000,2874408850,15850,15850,15850,15850,0
|
|
20231024,161900,2874408850,15850,15850,15850,15850,0
|
|
20231024,161800,2874408850,15850,15850,15850,15850,0
|
|
20231024,161700,2874408850,15850,15850,15850,15850,0
|
|
20231024,161600,2874408850,15850,15850,15850,15850,0
|
|
20231024,161500,2874408850,15850,15850,15850,15850,0
|
|
20231024,161400,2874408850,15850,15850,15850,15850,0
|
|
20231024,161300,2874408850,15850,15850,15850,15850,0
|
|
20231024,161200,2874408850,15850,15850,15850,15850,0
|
|
20231024,161100,2874408850,15850,15850,15850,15850,0
|
|
20231024,161000,2874408850,15850,15850,15850,15850,0
|
|
20231024,160900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,160800,2874408850,15850,15850,15850,15850,0
|
|
20231024,160700,2874408850,15850,15850,15850,15850,0
|
|
20231024,160600,2874408850,15850,15850,15850,15850,0
|
|
20231024,160500,2874408850,15850,15850,15850,15850,0
|
|
20231024,160400,2874408850,15850,15850,15850,15850,0
|
|
20231024,160300,2874408850,15850,15850,15850,15850,0
|
|
20231024,160200,2874408850,15850,15850,15850,15850,0
|
|
20231024,160100,2874408850,15850,15850,15850,15850,0
|
|
20231024,160000,2874408850,15850,15850,15850,15850,0
|
|
20231024,155900,2874408850,15850,15850,15850,15850,0
|
|
20231024,155800,2874408850,15850,15850,15850,15850,0
|
|
20231024,155700,2874408850,15850,15850,15850,15850,0
|
|
20231024,155600,2874408850,15850,15850,15850,15850,0
|
|
20231024,155500,2874408850,15850,15850,15850,15850,0
|
|
20231024,155400,2874408850,15850,15850,15850,15850,0
|
|
20231024,155300,2874408850,15850,15850,15850,15850,0
|
|
20231024,155200,2874408850,15850,15850,15850,15850,0
|
|
20231024,155100,2874408850,15850,15850,15850,15850,0
|
|
20231024,155000,2874408850,15850,15850,15850,15850,0
|
|
20231024,154900,2874408850,15850,15850,15850,15850,0
|
|
20231024,154800,2874408850,15850,15850,15850,15850,0
|
|
20231024,154700,2874408850,15850,15850,15850,15850,0
|
|
20231024,154600,2874408850,15850,15850,15850,15850,0
|
|
20231024,154500,2874408850,15850,15850,15850,15850,0
|
|
20231024,154400,2874408850,15850,15850,15850,15850,0
|
|
20231024,154300,2874408850,15850,15850,15850,15850,0
|
|
20231024,154200,2874408850,15850,15850,15850,15850,0
|
|
20231024,154100,2874408850,15850,15850,15850,15850,0
|
|
20231024,154000,2874408850,15850,15850,15850,15850,0
|
|
20231024,153900,2874408850,15850,15850,15850,15850,3074
|
|
20231024,153800,2874408850,15850,15850,15850,15850,0
|
|
20231024,153700,2874408850,15850,15850,15850,15850,0
|
|
20231024,153600,2874408850,15850,15850,15850,15850,0
|
|
20231024,153500,2874408850,15850,15850,15850,15850,0
|
|
20231024,153400,2874408850,15850,15850,15850,15850,0
|
|
20231024,153300,2874408850,15850,15850,15850,15850,0
|
|
20231024,153200,2874408850,15850,15850,15850,15850,0
|
|
20231024,153100,2874408850,15850,15850,15850,15850,0
|
|
20231024,153000,2874408850,15850,15850,15850,15850,3074
|
|
20231024,152900,2825685950,15840,15840,15840,15840,0
|
|
20231024,152800,2825685950,15840,15840,15840,15840,0
|
|
20231024,152700,2825685950,15840,15840,15840,15840,0
|
|
20231024,152600,2825685950,15840,15840,15840,15840,0
|
|
20231024,152500,2825685950,15840,15840,15840,15840,0
|
|
20231024,152400,2825685950,15840,15840,15840,15840,0
|
|
20231024,152300,2825685950,15840,15840,15840,15840,0
|
|
20231024,152200,2825685950,15840,15840,15840,15840,0
|
|
20231024,152100,2825685950,15840,15840,15840,15840,0
|
|
20231024,152000,2825685950,15840,15840,15840,15840,0
|
|
20231024,151900,2825685950,15840,15840,15850,15840,436
|
|
20231024,151800,2818776720,15770,15740,15840,15720,1372
|
|
20231024,151700,2797181800,15750,15750,15750,15720,295
|
|
20231024,151600,2792542900,15750,15700,15750,15690,2479
|
|
20231024,151500,2753585760,15700,15700,15700,15690,632
|
|
20231024,151400,2743663860,15700,15700,15700,15690,171
|
|
20231024,151300,2740979170,15700,15700,15700,15690,289
|
|
20231024,151200,2736443110,15690,15710,15710,15680,397
|
|
20231024,151100,2730209200,15730,15730,15770,15710,1465
|
|
20231024,151000,2707156600,15730,15770,15770,15730,321
|
|
20231024,150900,2702103680,15740,15740,15770,15730,455
|
|
20231024,150800,2694942180,15740,15750,15770,15740,432
|
|
20231024,150700,2688140010,15740,15760,15770,15740,614
|
|
20231024,150600,2678462650,15780,15780,15780,15770,486
|
|
20231024,150500,2670794370,15780,15810,15850,15780,1998
|
|
20231024,150400,2639223720,15810,15810,15870,15800,742
|
|
20231024,150300,2627470090,15810,15780,15820,15780,1684
|
|
20231024,150200,2600865090,15790,15770,15830,15770,1281
|
|
20231024,150100,2580644940,15750,15870,15870,15680,2304
|
|
20231024,150000,2544298840,15870,15860,15880,15850,791
|
|
20231024,145900,2531744760,15860,15850,15870,15830,1707
|
|
20231024,145800,2504680180,15850,15860,15860,15850,1350
|
|
20231024,145700,2483279110,15850,15850,15860,15850,1324
|
|
20231024,145600,2462289960,15860,15840,15860,15820,1316
|
|
20231024,145500,2441436760,15840,15860,15870,15830,879
|
|
20231024,145400,2427499620,15870,15860,15870,15850,1060
|
|
20231024,145300,2410681930,15870,15840,15870,15840,1307
|
|
20231024,145200,2389947310,15860,15850,15870,15840,816
|
|
20231024,145100,2377007720,15850,15900,15910,15850,984
|
|
20231024,145000,2361375380,15860,15920,15940,15860,1281
|
|
20231024,144900,2340989340,15940,15910,15960,15910,1753
|
|
20231024,144800,2313049630,15910,15900,15940,15900,1293
|
|
20231024,144700,2292468360,15910,15940,15950,15890,1191
|
|
20231024,144600,2273507790,15920,15980,15980,15920,748
|
|
20231024,144500,2261580390,15970,15950,15980,15940,1668
|
|
20231024,144400,2234955470,15940,15950,15950,15890,803
|
|
20231024,144300,2222173880,15940,15920,15950,15880,863
|
|
20231024,144200,2208425040,15930,15920,15940,15890,1098
|
|
20231024,144100,2190943260,15920,15920,15930,15890,801
|
|
20231024,144000,2178198070,15920,15900,15930,15900,593
|
|
20231024,143900,2168758840,15910,15930,15950,15890,1296
|
|
20231024,143800,2148124680,15930,15920,15930,15920,776
|
|
20231024,143700,2135765830,15930,15890,15970,15880,1687
|
|
20231024,143600,2108922490,15880,15870,15890,15860,575
|
|
20231024,143500,2099791550,15880,15860,15890,15830,1547
|
|
20231024,143400,2075227130,15860,15860,15860,15830,728
|
|
20231024,143300,2063685550,15830,15820,15860,15820,1302
|
|
20231024,143200,2043053860,15830,15820,15850,15810,1868
|
|
20231024,143100,2013477040,15810,15810,15820,15810,653
|
|
20231024,143000,2003152470,15810,15810,15820,15800,778
|
|
20231024,142900,1990853700,15810,15830,15840,15790,631
|
|
20231024,142800,1980868400,15830,15780,15850,15780,1447
|
|
20231024,142700,1957995970,15790,15780,15800,15780,476
|
|
20231024,142600,1950480600,15770,15750,15800,15740,3576
|
|
20231024,142500,1894018670,15750,15730,15800,15720,3613
|
|
20231024,142400,1837103750,15730,15720,15730,15720,1104
|
|
20231024,142300,1819743750,15720,15720,15730,15700,866
|
|
20231024,142200,1806135160,15720,15680,15720,15680,1205
|
|
20231024,142100,1787211780,15680,15690,15700,15680,1158
|
|
20231024,142000,1769039620,15680,15680,15690,15680,935
|
|
20231024,141900,1754372110,15670,15670,15680,15670,1212
|
|
20231024,141800,1735372610,15670,15630,15670,15630,1144
|
|
20231024,141700,1717468370,15630,15630,15640,15620,972
|
|
20231024,141600,1702276640,15640,15620,15640,15600,791
|
|
20231024,141500,1689914470,15610,15590,15610,15590,1235
|
|
20231024,141400,1670645610,15590,15600,15620,15580,1022
|
|
20231024,141300,1654704040,15590,15560,15600,15560,1396
|
|
20231024,141200,1632966660,15560,15550,15560,15550,1111
|
|
20231024,141100,1615686840,15560,15560,15560,15550,529
|
|
20231024,141000,1607455610,15560,15560,15560,15560,228
|
|
20231024,140900,1603907930,15560,15550,15560,15550,186
|
|
20231024,140800,1601013870,15560,15550,15560,15550,360
|
|
20231024,140700,1595414530,15550,15530,15550,15530,404
|
|
20231024,140600,1589133800,15540,15530,15540,15530,835
|
|
20231024,140500,1576160390,15530,15550,15550,15520,290
|
|
20231024,140400,1571656230,15550,15540,15550,15530,41
|
|
20231024,140300,1571019010,15540,15540,15560,15530,1391
|
|
20231024,140200,1549396100,15540,15530,15540,15530,426
|
|
20231024,140100,1542778330,15530,15530,15530,15520,117
|
|
20231024,140000,1540962310,15540,15510,15550,15510,2307
|
|
20231024,135900,1505107710,15520,15530,15530,15520,160
|
|
20231024,135800,1502624000,15530,15540,15550,15530,470
|
|
20231024,135700,1495323180,15540,15530,15540,15520,923
|
|
20231024,135600,1480985480,15530,15530,15530,15510,155
|
|
20231024,135500,1478580560,15520,15500,15520,15500,1620
|
|
20231024,135400,1453450640,15500,15500,15500,15500,159
|
|
20231024,135300,1450986140,15500,15490,15500,15490,39
|
|
20231024,135200,1450381650,15500,15500,15500,15500,183
|
|
20231024,135100,1447545150,15500,15500,15500,15500,78
|
|
20231024,135000,1446336150,15490,15500,15500,15490,25
|
|
20231024,134900,1445948700,15500,15490,15500,15490,659
|
|
20231024,134800,1435736700,15500,15500,15500,15490,21
|
|
20231024,134700,1435411210,15500,15500,15500,15500,217
|
|
20231024,134600,1432047710,15500,15480,15500,15480,341
|
|
20231024,134500,1426766330,15480,15490,15500,15480,394
|
|
20231024,134400,1420663500,15500,15500,15500,15500,78
|
|
20231024,134300,1419454500,15490,15480,15490,15480,507
|
|
20231024,134200,1411602350,15470,15490,15490,15470,223
|
|
20231024,134100,1408150680,15480,15490,15490,15480,35
|
|
20231024,134000,1407608540,15490,15490,15490,15480,184
|
|
20231024,133900,1404758700,15490,15490,15490,15480,101
|
|
20231024,133800,1403194220,15480,15490,15490,15480,385
|
|
20231024,133700,1397231060,15490,15450,15490,15450,1210
|
|
20231024,133600,1378507710,15450,15450,15450,15440,110
|
|
20231024,133500,1376808220,15450,15450,15450,15450,87
|
|
20231024,133400,1375464070,15440,15450,15450,15440,101
|
|
20231024,133300,1373903630,15440,15430,15450,15430,239
|
|
20231024,133200,1370213650,15440,15440,15440,15440,127
|
|
20231024,133100,1368252770,15440,15440,15440,15440,268
|
|
20231024,133000,1364114850,15450,15460,15460,15450,351
|
|
20231024,132900,1358690270,15460,15470,15470,15460,84
|
|
20231024,132800,1357391160,15470,15480,15480,15460,169
|
|
20231024,132700,1354777690,15480,15480,15480,15470,200
|
|
20231024,132600,1351682170,15480,15480,15480,15480,166
|
|
20231024,132500,1349112490,15470,15480,15490,15470,273
|
|
20231024,132400,1344888010,15480,15480,15490,15480,1090
|
|
20231024,132300,1328010240,15480,15480,15480,15480,10
|
|
20231024,132200,1327855440,15480,15480,15480,15480,211
|
|
20231024,132100,1324589160,15480,15480,15480,15480,82
|
|
20231024,132000,1323319800,15480,15480,15480,15480,52
|
|
20231024,131900,1322514840,15480,15480,15480,15470,188
|
|
20231024,131800,1319604800,15480,15480,15480,15480,110
|
|
20231024,131700,1317902000,15480,15470,15480,15470,175
|
|
20231024,131600,1315194310,15460,15450,15460,15450,155
|
|
20231024,131500,1312799460,15440,15420,15440,15420,149
|
|
20231024,131400,1310499960,15450,15380,15450,15380,1221
|
|
20231024,131300,1291702400,15380,15380,15380,15380,129
|
|
20231024,131200,1289718380,15380,15380,15380,15380,51
|
|
20231024,131100,1288934000,15380,15380,15380,15380,160
|
|
20231024,131000,1286473200,15380,15360,15380,15360,529
|
|
20231024,130900,1278346090,15350,15350,15350,15350,10
|
|
20231024,130800,1278192590,15350,15350,15360,15350,444
|
|
20231024,130700,1271375970,15350,15360,15360,15350,85
|
|
20231024,130600,1270070990,15370,15380,15380,15370,133
|
|
20231024,130500,1268026680,15380,15380,15380,15380,200
|
|
20231024,130400,1264950680,15370,15370,15370,15370,40
|
|
20231024,130300,1264335880,15370,15370,15370,15370,11
|
|
20231024,130200,1264166810,15370,15390,15390,15370,310
|
|
20231024,130100,1259399250,15380,15400,15400,15380,117
|
|
20231024,130000,1257598810,15400,15400,15400,15390,155
|
|
20231024,125900,1255212320,15410,15420,15420,15410,151
|
|
20231024,125800,1252885160,15410,15410,15410,15410,31
|
|
20231024,125700,1252407450,15410,15410,15430,15410,586
|
|
20231024,125600,1243372190,15400,15390,15400,15390,61
|
|
20231024,125500,1242433290,15390,15410,15410,15380,625
|
|
20231024,125400,1232807860,15420,15420,15420,15420,0
|
|
20231024,125300,1232807860,15420,15420,15420,15420,64
|
|
20231024,125200,1231820980,15410,15420,15420,15410,36
|
|
20231024,125100,1231265870,15410,15410,15410,15410,15
|
|
20231024,125000,1231034720,15420,15420,15420,15410,149
|
|
20231024,124900,1228737330,15410,15430,15430,15410,846
|
|
20231024,124800,1215698540,15440,15450,15450,15440,64
|
|
20231024,124700,1214710060,15450,15450,15450,15450,110
|
|
20231024,124600,1213010560,15450,15440,15450,15440,448
|
|
20231024,124500,1206090340,15450,15450,15450,15450,5
|
|
20231024,124400,1206013090,15450,15430,15450,15430,680
|
|
20231024,124300,1195516970,15430,15430,15430,15430,86
|
|
20231024,124200,1194189990,15430,15430,15430,15430,57
|
|
20231024,124100,1193310480,15430,15420,15430,15420,257
|
|
20231024,124000,1189346290,15430,15430,15430,15430,0
|
|
20231024,123900,1189346290,15430,15420,15430,15420,68
|
|
20231024,123800,1188297080,15420,15420,15430,15420,252
|
|
20231024,123700,1184411130,15430,15420,15430,15420,48
|
|
20231024,123600,1183670710,15420,15420,15420,15420,206
|
|
20231024,123500,1180494190,15430,15450,15450,15430,847
|
|
20231024,123400,1167417610,15460,15460,15460,15460,37
|
|
20231024,123300,1166845590,15460,15470,15470,15460,54
|
|
20231024,123200,1166010320,15480,15480,15490,15480,389
|
|
20231024,123100,1159988350,15470,15480,15480,15470,142
|
|
20231024,123000,1157790890,15480,15480,15480,15480,29
|
|
20231024,122900,1157341970,15470,15470,15470,15470,194
|
|
20231024,122800,1154340790,15470,15480,15480,15460,243
|
|
20231024,122700,1150582860,15480,15480,15490,15480,133
|
|
20231024,122600,1148523010,15480,15500,15500,15480,506
|
|
20231024,122500,1140685380,15500,15490,15500,15490,539
|
|
20231024,122400,1132333330,15490,15490,15490,15490,157
|
|
20231024,122300,1129901400,15480,15490,15490,15480,57
|
|
20231024,122200,1129018530,15490,15490,15490,15490,0
|
|
20231024,122100,1129018530,15490,15480,15490,15480,157
|
|
20231024,122000,1126587880,15480,15480,15490,15480,151
|
|
20231024,121900,1124250300,15480,15470,15480,15470,28
|
|
20231024,121800,1123816890,15460,15480,15480,15460,101
|
|
20231024,121700,1122254850,15480,15470,15480,15470,314
|
|
20231024,121600,1117394600,15470,15480,15480,15470,73
|
|
20231024,121500,1116264820,15480,15490,15490,15470,550
|
|
20231024,121400,1107748680,15490,15490,15490,15490,74
|
|
20231024,121300,1106602420,15490,15490,15490,15490,20
|
|
20231024,121200,1106292620,15490,15480,15490,15480,183
|
|
20231024,121100,1103459050,15480,15480,15480,15460,74
|
|
20231024,121000,1102313930,15490,15500,15500,15490,124
|
|
20231024,120900,1100392540,15490,15500,15500,15490,176
|
|
20231024,120800,1097664750,15490,15500,15500,15490,180
|
|
20231024,120700,1094875800,15490,15490,15490,15490,154
|
|
20231024,120600,1092490340,15500,15490,15500,15480,260
|
|
20231024,120500,1088462780,15490,15490,15490,15490,27
|
|
20231024,120400,1088044550,15480,15490,15490,15480,130
|
|
20231024,120300,1086031340,15490,15460,15490,15460,200
|
|
20231024,120200,1082936110,15460,15460,15460,15460,50
|
|
20231024,120100,1082163110,15460,15460,15460,15460,48
|
|
20231024,120000,1081421030,15460,15450,15460,15450,401
|
|
20231024,115900,1075225390,15450,15440,15450,15440,87
|
|
20231024,115800,1073881300,15450,15450,15450,15450,45
|
|
20231024,115700,1073186050,15450,15450,15450,15450,143
|
|
20231024,115600,1070976700,15450,15500,15500,15450,935
|
|
20231024,115500,1056506970,15500,15500,15500,15500,49
|
|
20231024,115400,1055747470,15490,15500,15500,15490,244
|
|
20231024,115300,1051966320,15500,15490,15500,15490,207
|
|
20231024,115200,1048758440,15490,15490,15490,15490,88
|
|
20231024,115100,1047395320,15490,15490,15490,15490,150
|
|
20231024,115000,1045071820,15490,15480,15490,15480,209
|
|
20231024,114900,1041835810,15480,15480,15480,15480,91
|
|
20231024,114800,1040427130,15480,15470,15480,15470,160
|
|
20231024,114700,1037950340,15480,15480,15480,15480,49
|
|
20231024,114600,1037191820,15480,15490,15490,15480,398
|
|
20231024,114500,1031028470,15490,15490,15490,15480,247
|
|
20231024,114400,1027203050,15490,15490,15490,15490,28
|
|
20231024,114300,1026769330,15490,15470,15490,15470,243
|
|
20231024,114200,1023007830,15470,15470,15470,15470,22
|
|
20231024,114100,1022667490,15450,15480,15490,15450,158
|
|
20231024,114000,1020222570,15480,15480,15480,15470,165
|
|
20231024,113900,1017668730,15470,15470,15480,15470,214
|
|
20231024,113800,1014356540,15470,15460,15470,15450,118
|
|
20231024,113700,1012531110,15460,15440,15460,15440,173
|
|
20231024,113600,1009858030,15450,15440,15450,15440,119
|
|
20231024,113500,1008019630,15440,15460,15460,15440,237
|
|
20231024,113400,1004360030,15460,15450,15460,15440,440
|
|
20231024,113300,997560640,15450,15490,15490,15450,359
|
|
20231024,113200,992007990,15490,15480,15490,15480,469
|
|
20231024,113100,984746010,15480,15470,15480,15470,699
|
|
20231024,113000,973926740,15470,15470,15470,15460,190
|
|
20231024,112900,970988140,15470,15470,15470,15470,72
|
|
20231024,112800,969874300,15460,15460,15460,15460,76
|
|
20231024,112700,968699340,15440,15440,15450,15440,177
|
|
20231024,112600,965965750,15430,15430,15440,15420,241
|
|
20231024,112500,962247950,15440,15420,15440,15420,254
|
|
20231024,112400,958329060,15420,15460,15460,15420,252
|
|
20231024,112300,954438950,15460,15460,15460,15460,91
|
|
20231024,112200,953032090,15460,15450,15460,15450,310
|
|
20231024,112100,948240630,15450,15450,15450,15450,444
|
|
20231024,112000,941380830,15450,15450,15450,15450,91
|
|
20231024,111900,939974880,15450,15440,15450,15440,346
|
|
20231024,111800,934630230,15440,15450,15450,15440,286
|
|
20231024,111700,930212390,15430,15450,15450,15430,119
|
|
20231024,111600,928374480,15450,15450,15450,15440,417
|
|
20231024,111500,921931840,15450,15450,15450,15450,21
|
|
20231024,111400,921607390,15440,15440,15440,15440,156
|
|
20231024,111300,919198750,15450,15440,15450,15440,177
|
|
20231024,111200,916464620,15440,15430,15440,15430,202
|
|
20231024,111100,913346230,15440,15430,15440,15430,210
|
|
20231024,111000,910104020,15430,15440,15440,15430,93
|
|
20231024,110900,908668550,15450,15440,15450,15440,110
|
|
20231024,110800,906969340,15440,15430,15440,15430,78
|
|
20231024,110700,905765570,15420,15430,15430,15410,221
|
|
20231024,110600,902357750,15430,15430,15440,15430,118
|
|
20231024,110500,900536560,15420,15410,15420,15410,107
|
|
20231024,110400,898886680,15410,15400,15410,15400,358
|
|
20231024,110300,893370120,15400,15430,15430,15400,196
|
|
20231024,110200,890349080,15430,15430,15430,15430,80
|
|
20231024,110100,889114680,15430,15430,15430,15420,223
|
|
20231024,110000,885674860,15440,15440,15450,15440,214
|
|
20231024,105900,882369940,15430,15410,15430,15410,326
|
|
20231024,105800,877342450,15410,15400,15410,15400,220
|
|
20231024,105700,873953870,15400,15400,15400,15400,31
|
|
20231024,105600,873476470,15390,15380,15390,15380,348
|
|
20231024,105500,868122460,15380,15370,15380,15370,75
|
|
20231024,105400,866968970,15380,15370,15380,15370,154
|
|
20231024,105300,864600650,15370,15370,15370,15360,139
|
|
20231024,105200,862464240,15360,15370,15370,15360,282
|
|
20231024,105100,858130410,15360,15370,15370,15360,473
|
|
20231024,105000,850863780,15370,15380,15380,15370,265
|
|
20231024,104900,846788630,15390,15400,15400,15380,349
|
|
20231024,104800,841418200,15400,15390,15400,15390,32
|
|
20231024,104700,840925410,15400,15390,15410,15390,410
|
|
20231024,104600,834612730,15370,15360,15370,15360,118
|
|
20231024,104500,832799120,15370,15350,15380,15350,513
|
|
20231024,104400,824917070,15350,15330,15350,15330,227
|
|
20231024,104300,821435800,15340,15330,15340,15330,79
|
|
20231024,104200,820223990,15340,15350,15350,15340,271
|
|
20231024,104100,816064440,15360,15350,15360,15350,164
|
|
20231024,104000,813545590,15350,15340,15360,15330,182
|
|
20231024,103900,810753810,15390,15280,15390,15270,4974
|
|
20231024,103800,734708570,15280,15280,15280,15280,249
|
|
20231024,103700,730903850,15280,15280,15280,15280,67
|
|
20231024,103600,729880090,15280,15280,15280,15280,86
|
|
20231024,103500,728566010,15280,15270,15280,15270,422
|
|
20231024,103400,722119860,15270,15280,15280,15230,1119
|
|
20231024,103300,705053080,15270,15280,15280,15270,409
|
|
20231024,103200,698804760,15280,15270,15280,15270,229
|
|
20231024,103100,695307600,15270,15280,15290,15260,228
|
|
20231024,103000,691825940,15280,15290,15290,15280,106
|
|
20231024,102900,690205920,15290,15310,15310,15280,624
|
|
20231024,102800,680656440,15310,15310,15310,15300,536
|
|
20231024,102700,672455260,15310,15320,15320,15310,66
|
|
20231024,102600,671444590,15320,15320,15320,15310,252
|
|
20231024,102500,667584070,15310,15340,15340,15310,256
|
|
20231024,102400,663661240,15340,15320,15350,15320,507
|
|
20231024,102300,655883800,15320,15330,15330,15320,66
|
|
20231024,102200,654872350,15320,15330,15330,15320,239
|
|
20231024,102100,651209160,15330,15380,15380,15320,63
|
|
20231024,102000,650242280,15390,15400,15400,15390,127
|
|
20231024,101900,648287480,15400,15390,15410,15390,91
|
|
20231024,101800,646885950,15380,15400,15420,15380,406
|
|
20231024,101700,640628960,15390,15350,15390,15340,695
|
|
20231024,101600,629957290,15350,15340,15350,15340,48
|
|
20231024,101500,629220730,15340,15350,15350,15330,145
|
|
20231024,101400,626995760,15350,15310,15350,15310,565
|
|
20231024,101300,618344610,15310,15300,15310,15300,57
|
|
20231024,101200,617471950,15300,15290,15300,15290,114
|
|
20231024,101100,615728660,15280,15270,15290,15270,217
|
|
20231024,101000,612413670,15270,15280,15290,15270,152
|
|
20231024,100900,610090790,15280,15290,15310,15280,305
|
|
20231024,100800,605426150,15290,15290,15310,15290,223
|
|
20231024,100700,602015480,15290,15340,15340,15290,840
|
|
20231024,100600,589154850,15350,15340,15380,15340,471
|
|
20231024,100500,581919170,15340,15350,15350,15340,275
|
|
20231024,100400,577700200,15370,15350,15370,15340,200
|
|
20231024,100300,574629800,15350,15350,15360,15340,140
|
|
20231024,100200,572481410,15360,15330,15370,15330,309
|
|
20231024,100100,567738930,15330,15320,15330,15310,34
|
|
20231024,100000,567217860,15310,15300,15310,15300,92
|
|
20231024,095900,565809500,15300,15300,15320,15300,655
|
|
20231024,095800,555781970,15300,15290,15300,15290,48
|
|
20231024,095700,555047590,15300,15290,15300,15290,84
|
|
20231024,095600,553762610,15290,15290,15290,15290,130
|
|
20231024,095500,551774910,15280,15290,15290,15280,128
|
|
20231024,095400,549817800,15290,15270,15290,15270,273
|
|
20231024,095300,545647410,15270,15260,15270,15250,472
|
|
20231024,095200,538441800,15250,15260,15260,15240,235
|
|
20231024,095100,534857760,15260,15260,15360,15260,982
|
|
20231024,095000,519823460,15260,15200,15270,15200,2695
|
|
20231024,094900,478817820,15200,15200,15200,15190,994
|
|
20231024,094800,463710730,15210,15230,15230,15210,644
|
|
20231024,094700,453910900,15220,15240,15240,15220,250
|
|
20231024,094600,450102230,15230,15210,15230,15210,286
|
|
20231024,094500,445748010,15220,15220,15220,15220,10
|
|
20231024,094400,445595810,15220,15200,15220,15180,498
|
|
20231024,094300,438023740,15200,15190,15220,15190,536
|
|
20231024,094200,429875970,15190,15190,15200,15180,400
|
|
20231024,094100,423800320,15200,15220,15220,15200,612
|
|
20231024,094000,414490780,15220,15220,15220,15210,401
|
|
20231024,093900,408388140,15220,15220,15220,15220,62
|
|
20231024,093800,407444500,15220,15210,15220,15210,191
|
|
20231024,093700,404538740,15220,15210,15220,15210,600
|
|
20231024,093600,395411790,15210,15210,15210,15210,10
|
|
20231024,093500,395259690,15210,15210,15210,15200,79
|
|
20231024,093400,394058220,15220,15240,15240,15200,353
|
|
20231024,093300,388687910,15240,15240,15250,15190,1922
|
|
20231024,093200,359468990,15250,15220,15360,15220,1433
|
|
20231024,093100,337558740,15220,15210,15220,15190,649
|
|
20231024,093000,327690750,15220,15220,15220,15210,825
|
|
20231024,092900,315140620,15230,15230,15230,15230,128
|
|
20231024,092800,313191180,15220,15240,15240,15220,159
|
|
20231024,092700,310770360,15210,15280,15280,15210,1476
|
|
20231024,092600,288261620,15280,15290,15290,15280,547
|
|
20231024,092500,279898220,15300,15300,15300,15300,27
|
|
20231024,092400,279485120,15300,15330,15330,15300,176
|
|
20231024,092300,276791080,15330,15310,15350,15310,175
|
|
20231024,092200,274110000,15310,15310,15310,15270,1597
|
|
20231024,092100,249674650,15310,15360,15360,15310,625
|
|
20231024,092000,240098330,15340,15360,15390,15340,364
|
|
20231024,091900,234500870,15350,15350,15350,15340,70
|
|
20231024,091800,233426520,15370,15320,15390,15320,1352
|
|
20231024,091700,212663360,15330,15350,15350,15330,209
|
|
20231024,091600,209457870,15350,15380,15380,15350,63
|
|
20231024,091500,208489920,15400,15330,15400,15330,451
|
|
20231024,091400,201563300,15330,15380,15380,15310,1338
|
|
20231024,091300,181053140,15380,15350,15390,15350,577
|
|
20231024,091200,172184710,15350,15340,15350,15330,337
|
|
20231024,091100,167016060,15350,15350,15360,15310,534
|
|
20231024,091000,158817840,15360,15320,15450,15300,852
|
|
20231024,090900,145763330,15320,15310,15320,15310,146
|
|
20231024,090800,143527960,15300,15300,15300,15290,135
|
|
20231024,090700,141462560,15300,15250,15300,15170,2804
|
|
20231024,090600,98745080,15270,15350,15350,15260,1203
|
|
20231024,090500,80341610,15360,15300,15480,15300,896
|
|
20231024,090400,66570370,15310,15300,15310,15280,489
|
|
20231024,090300,59087650,15300,15380,15380,15300,832
|
|
20231024,090200,46325770,15390,15390,15410,15350,352
|
|
20231024,090100,40914920,15400,15470,15500,15400,1171
|
|
20231024,090000,22853540,15530,15550,15550,15470,1277
|