655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,195100,1638727520,6720,6720,6720,6720,0
|
|
20241024,195000,1638727520,6720,6720,6720,6720,0
|
|
20241024,194900,1638727520,6720,6720,6720,6720,0
|
|
20241024,194800,1638727520,6720,6720,6720,6720,0
|
|
20241024,194700,1638727520,6720,6720,6720,6720,0
|
|
20241024,194600,1638727520,6720,6720,6720,6720,0
|
|
20241024,194500,1638727520,6720,6720,6720,6720,0
|
|
20241024,194400,1638727520,6720,6720,6720,6720,0
|
|
20241024,194300,1638727520,6720,6720,6720,6720,0
|
|
20241024,194200,1638727520,6720,6720,6720,6720,0
|
|
20241024,194100,1638727520,6720,6720,6720,6720,0
|
|
20241024,194000,1638727520,6720,6720,6720,6720,0
|
|
20241024,193900,1638727520,6720,6720,6720,6720,0
|
|
20241024,193800,1638727520,6720,6720,6720,6720,0
|
|
20241024,193700,1638727520,6720,6720,6720,6720,0
|
|
20241024,193600,1638727520,6720,6720,6720,6720,0
|
|
20241024,193500,1638727520,6720,6720,6720,6720,0
|
|
20241024,193400,1638727520,6720,6720,6720,6720,0
|
|
20241024,193300,1638727520,6720,6720,6720,6720,0
|
|
20241024,193200,1638727520,6720,6720,6720,6720,0
|
|
20241024,193100,1638727520,6720,6720,6720,6720,0
|
|
20241024,193000,1638727520,6720,6720,6720,6720,0
|
|
20241024,192900,1638727520,6720,6720,6720,6720,0
|
|
20241024,192800,1638727520,6720,6720,6720,6720,0
|
|
20241024,192700,1638727520,6720,6720,6720,6720,0
|
|
20241024,192600,1638727520,6720,6720,6720,6720,0
|
|
20241024,192500,1638727520,6720,6720,6720,6720,0
|
|
20241024,192400,1638727520,6720,6720,6720,6720,0
|
|
20241024,192300,1638727520,6720,6720,6720,6720,0
|
|
20241024,192200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,192100,1638727520,6720,6720,6720,6720,0
|
|
20241024,192000,1638727520,6720,6720,6720,6720,0
|
|
20241024,191900,1638727520,6720,6720,6720,6720,0
|
|
20241024,191800,1638727520,6720,6720,6720,6720,0
|
|
20241024,191700,1638727520,6720,6720,6720,6720,0
|
|
20241024,191600,1638727520,6720,6720,6720,6720,0
|
|
20241024,191500,1638727520,6720,6720,6720,6720,0
|
|
20241024,191400,1638727520,6720,6720,6720,6720,0
|
|
20241024,191300,1638727520,6720,6720,6720,6720,0
|
|
20241024,191200,1638727520,6720,6720,6720,6720,0
|
|
20241024,191100,1638727520,6720,6720,6720,6720,0
|
|
20241024,191000,1638727520,6720,6720,6720,6720,0
|
|
20241024,190900,1638727520,6720,6720,6720,6720,0
|
|
20241024,190800,1638727520,6720,6720,6720,6720,0
|
|
20241024,190700,1638727520,6720,6720,6720,6720,0
|
|
20241024,190600,1638727520,6720,6720,6720,6720,0
|
|
20241024,190500,1638727520,6720,6720,6720,6720,0
|
|
20241024,190400,1638727520,6720,6720,6720,6720,0
|
|
20241024,190300,1638727520,6720,6720,6720,6720,0
|
|
20241024,190200,1638727520,6720,6720,6720,6720,0
|
|
20241024,190100,1638727520,6720,6720,6720,6720,0
|
|
20241024,190000,1638727520,6720,6720,6720,6720,0
|
|
20241024,185900,1638727520,6720,6720,6720,6720,0
|
|
20241024,185800,1638727520,6720,6720,6720,6720,0
|
|
20241024,185700,1638727520,6720,6720,6720,6720,0
|
|
20241024,185600,1638727520,6720,6720,6720,6720,0
|
|
20241024,185500,1638727520,6720,6720,6720,6720,0
|
|
20241024,185400,1638727520,6720,6720,6720,6720,0
|
|
20241024,185300,1638727520,6720,6720,6720,6720,0
|
|
20241024,185200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,185100,1638727520,6720,6720,6720,6720,0
|
|
20241024,185000,1638727520,6720,6720,6720,6720,0
|
|
20241024,184900,1638727520,6720,6720,6720,6720,0
|
|
20241024,184800,1638727520,6720,6720,6720,6720,0
|
|
20241024,184700,1638727520,6720,6720,6720,6720,0
|
|
20241024,184600,1638727520,6720,6720,6720,6720,0
|
|
20241024,184500,1638727520,6720,6720,6720,6720,0
|
|
20241024,184400,1638727520,6720,6720,6720,6720,0
|
|
20241024,184300,1638727520,6720,6720,6720,6720,0
|
|
20241024,184200,1638727520,6720,6720,6720,6720,0
|
|
20241024,184100,1638727520,6720,6720,6720,6720,0
|
|
20241024,184000,1638727520,6720,6720,6720,6720,0
|
|
20241024,183900,1638727520,6720,6720,6720,6720,0
|
|
20241024,183800,1638727520,6720,6720,6720,6720,0
|
|
20241024,183700,1638727520,6720,6720,6720,6720,0
|
|
20241024,183600,1638727520,6720,6720,6720,6720,0
|
|
20241024,183500,1638727520,6720,6720,6720,6720,0
|
|
20241024,183400,1638727520,6720,6720,6720,6720,0
|
|
20241024,183300,1638727520,6720,6720,6720,6720,0
|
|
20241024,183200,1638727520,6720,6720,6720,6720,0
|
|
20241024,183100,1638727520,6720,6720,6720,6720,0
|
|
20241024,183000,1638727520,6720,6720,6720,6720,0
|
|
20241024,182900,1638727520,6720,6720,6720,6720,0
|
|
20241024,182800,1638727520,6720,6720,6720,6720,0
|
|
20241024,182700,1638727520,6720,6720,6720,6720,0
|
|
20241024,182600,1638727520,6720,6720,6720,6720,0
|
|
20241024,182500,1638727520,6720,6720,6720,6720,0
|
|
20241024,182400,1638727520,6720,6720,6720,6720,0
|
|
20241024,182300,1638727520,6720,6720,6720,6720,0
|
|
20241024,182200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,182100,1638727520,6720,6720,6720,6720,0
|
|
20241024,182000,1638727520,6720,6720,6720,6720,0
|
|
20241024,181900,1638727520,6720,6720,6720,6720,0
|
|
20241024,181800,1638727520,6720,6720,6720,6720,0
|
|
20241024,181700,1638727520,6720,6720,6720,6720,0
|
|
20241024,181600,1638727520,6720,6720,6720,6720,0
|
|
20241024,181500,1638727520,6720,6720,6720,6720,0
|
|
20241024,181400,1638727520,6720,6720,6720,6720,0
|
|
20241024,181300,1638727520,6720,6720,6720,6720,0
|
|
20241024,181200,1638727520,6720,6720,6720,6720,0
|
|
20241024,181100,1638727520,6720,6720,6720,6720,0
|
|
20241024,181000,1638727520,6720,6720,6720,6720,0
|
|
20241024,180900,1638727520,6720,6720,6720,6720,0
|
|
20241024,180800,1638727520,6720,6720,6720,6720,0
|
|
20241024,180700,1638727520,6720,6720,6720,6720,0
|
|
20241024,180600,1638727520,6720,6720,6720,6720,0
|
|
20241024,180500,1638727520,6720,6720,6720,6720,0
|
|
20241024,180400,1638727520,6720,6720,6720,6720,0
|
|
20241024,180300,1638727520,6720,6720,6720,6720,0
|
|
20241024,180200,1638727520,6720,6720,6720,6720,0
|
|
20241024,180100,1638727520,6720,6720,6720,6720,0
|
|
20241024,180000,1638727520,6720,6720,6720,6720,0
|
|
20241024,175900,1638727520,6720,6720,6720,6720,0
|
|
20241024,175800,1638727520,6720,6720,6720,6720,0
|
|
20241024,175700,1638727520,6720,6720,6720,6720,0
|
|
20241024,175600,1638727520,6720,6720,6720,6720,0
|
|
20241024,175500,1638727520,6720,6720,6720,6720,0
|
|
20241024,175400,1638727520,6720,6720,6720,6720,0
|
|
20241024,175300,1638727520,6720,6720,6720,6720,0
|
|
20241024,175200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,175100,1638727520,6720,6720,6720,6720,0
|
|
20241024,175000,1638727520,6720,6720,6720,6720,0
|
|
20241024,174900,1638727520,6720,6720,6720,6720,0
|
|
20241024,174800,1638727520,6720,6720,6720,6720,0
|
|
20241024,174700,1638727520,6720,6720,6720,6720,0
|
|
20241024,174600,1638727520,6720,6720,6720,6720,0
|
|
20241024,174500,1638727520,6720,6720,6720,6720,0
|
|
20241024,174400,1638727520,6720,6720,6720,6720,0
|
|
20241024,174300,1638727520,6720,6720,6720,6720,0
|
|
20241024,174200,1638727520,6720,6720,6720,6720,0
|
|
20241024,174100,1638727520,6720,6720,6720,6720,0
|
|
20241024,174000,1638727520,6720,6720,6720,6720,0
|
|
20241024,173900,1638727520,6720,6720,6720,6720,0
|
|
20241024,173800,1638727520,6720,6720,6720,6720,0
|
|
20241024,173700,1638727520,6720,6720,6720,6720,0
|
|
20241024,173600,1638727520,6720,6720,6720,6720,0
|
|
20241024,173500,1638727520,6720,6720,6720,6720,0
|
|
20241024,173400,1638727520,6720,6720,6720,6720,0
|
|
20241024,173300,1638727520,6720,6720,6720,6720,0
|
|
20241024,173200,1638727520,6720,6720,6720,6720,0
|
|
20241024,173100,1638727520,6720,6720,6720,6720,0
|
|
20241024,173000,1638727520,6720,6720,6720,6720,0
|
|
20241024,172900,1638727520,6720,6720,6720,6720,0
|
|
20241024,172800,1638727520,6720,6720,6720,6720,0
|
|
20241024,172700,1638727520,6720,6720,6720,6720,0
|
|
20241024,172600,1638727520,6720,6720,6720,6720,0
|
|
20241024,172500,1638727520,6720,6720,6720,6720,0
|
|
20241024,172400,1638727520,6720,6720,6720,6720,0
|
|
20241024,172300,1638727520,6720,6720,6720,6720,0
|
|
20241024,172200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,172100,1638727520,6720,6720,6720,6720,0
|
|
20241024,172000,1638727520,6720,6720,6720,6720,0
|
|
20241024,171900,1638727520,6720,6720,6720,6720,0
|
|
20241024,171800,1638727520,6720,6720,6720,6720,0
|
|
20241024,171700,1638727520,6720,6720,6720,6720,0
|
|
20241024,171600,1638727520,6720,6720,6720,6720,0
|
|
20241024,171500,1638727520,6720,6720,6720,6720,0
|
|
20241024,171400,1638727520,6720,6720,6720,6720,0
|
|
20241024,171300,1638727520,6720,6720,6720,6720,0
|
|
20241024,171200,1638727520,6720,6720,6720,6720,0
|
|
20241024,171100,1638727520,6720,6720,6720,6720,0
|
|
20241024,171000,1638727520,6720,6720,6720,6720,0
|
|
20241024,170900,1638727520,6720,6720,6720,6720,0
|
|
20241024,170800,1638727520,6720,6720,6720,6720,0
|
|
20241024,170700,1638727520,6720,6720,6720,6720,0
|
|
20241024,170600,1638727520,6720,6720,6720,6720,0
|
|
20241024,170500,1638727520,6720,6720,6720,6720,0
|
|
20241024,170400,1638727520,6720,6720,6720,6720,0
|
|
20241024,170300,1638727520,6720,6720,6720,6720,0
|
|
20241024,170200,1638727520,6720,6720,6720,6720,0
|
|
20241024,170100,1638727520,6720,6720,6720,6720,0
|
|
20241024,170000,1638727520,6720,6720,6720,6720,0
|
|
20241024,165900,1638727520,6720,6720,6720,6720,0
|
|
20241024,165800,1638727520,6720,6720,6720,6720,0
|
|
20241024,165700,1638727520,6720,6720,6720,6720,0
|
|
20241024,165600,1638727520,6720,6720,6720,6720,0
|
|
20241024,165500,1638727520,6720,6720,6720,6720,0
|
|
20241024,165400,1638727520,6720,6720,6720,6720,0
|
|
20241024,165300,1638727520,6720,6720,6720,6720,0
|
|
20241024,165200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,165100,1638727520,6720,6720,6720,6720,0
|
|
20241024,165000,1638727520,6720,6720,6720,6720,0
|
|
20241024,164900,1638727520,6720,6720,6720,6720,0
|
|
20241024,164800,1638727520,6720,6720,6720,6720,0
|
|
20241024,164700,1638727520,6720,6720,6720,6720,0
|
|
20241024,164600,1638727520,6720,6720,6720,6720,0
|
|
20241024,164500,1638727520,6720,6720,6720,6720,0
|
|
20241024,164400,1638727520,6720,6720,6720,6720,0
|
|
20241024,164300,1638727520,6720,6720,6720,6720,0
|
|
20241024,164200,1638727520,6720,6720,6720,6720,0
|
|
20241024,164100,1638727520,6720,6720,6720,6720,0
|
|
20241024,164000,1638727520,6720,6720,6720,6720,0
|
|
20241024,163900,1638727520,6720,6720,6720,6720,0
|
|
20241024,163800,1638727520,6720,6720,6720,6720,0
|
|
20241024,163700,1638727520,6720,6720,6720,6720,0
|
|
20241024,163600,1638727520,6720,6720,6720,6720,0
|
|
20241024,163500,1638727520,6720,6720,6720,6720,0
|
|
20241024,163400,1638727520,6720,6720,6720,6720,0
|
|
20241024,163300,1638727520,6720,6720,6720,6720,0
|
|
20241024,163200,1638727520,6720,6720,6720,6720,0
|
|
20241024,163100,1638727520,6720,6720,6720,6720,0
|
|
20241024,163000,1638727520,6720,6720,6720,6720,0
|
|
20241024,162900,1638727520,6720,6720,6720,6720,0
|
|
20241024,162800,1638727520,6720,6720,6720,6720,0
|
|
20241024,162700,1638727520,6720,6720,6720,6720,0
|
|
20241024,162600,1638727520,6720,6720,6720,6720,0
|
|
20241024,162500,1638727520,6720,6720,6720,6720,0
|
|
20241024,162400,1638727520,6720,6720,6720,6720,0
|
|
20241024,162300,1638727520,6720,6720,6720,6720,0
|
|
20241024,162200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,162100,1638727520,6720,6720,6720,6720,0
|
|
20241024,162000,1638727520,6720,6720,6720,6720,0
|
|
20241024,161900,1638727520,6720,6720,6720,6720,0
|
|
20241024,161800,1638727520,6720,6720,6720,6720,0
|
|
20241024,161700,1638727520,6720,6720,6720,6720,0
|
|
20241024,161600,1638727520,6720,6720,6720,6720,0
|
|
20241024,161500,1638727520,6720,6720,6720,6720,0
|
|
20241024,161400,1638727520,6720,6720,6720,6720,0
|
|
20241024,161300,1638727520,6720,6720,6720,6720,0
|
|
20241024,161200,1638727520,6720,6720,6720,6720,0
|
|
20241024,161100,1638727520,6720,6720,6720,6720,0
|
|
20241024,161000,1638727520,6720,6720,6720,6720,0
|
|
20241024,160900,1638727520,6720,6720,6720,6720,0
|
|
20241024,160800,1638727520,6720,6720,6720,6720,0
|
|
20241024,160700,1638727520,6720,6720,6720,6720,0
|
|
20241024,160600,1638727520,6720,6720,6720,6720,0
|
|
20241024,160500,1638727520,6720,6720,6720,6720,0
|
|
20241024,160400,1638727520,6720,6720,6720,6720,0
|
|
20241024,160300,1638727520,6720,6720,6720,6720,0
|
|
20241024,160200,1638727520,6720,6720,6720,6720,0
|
|
20241024,160100,1638727520,6720,6720,6720,6720,0
|
|
20241024,160000,1638727520,6720,6720,6720,6720,0
|
|
20241024,155900,1638727520,6720,6720,6720,6720,0
|
|
20241024,155800,1638727520,6720,6720,6720,6720,0
|
|
20241024,155700,1638727520,6720,6720,6720,6720,0
|
|
20241024,155600,1638727520,6720,6720,6720,6720,0
|
|
20241024,155500,1638727520,6720,6720,6720,6720,0
|
|
20241024,155400,1638727520,6720,6720,6720,6720,0
|
|
20241024,155300,1638727520,6720,6720,6720,6720,0
|
|
20241024,155200,1638727520,6720,6720,6720,6720,3798
|
|
20241024,155100,1638727520,6720,6720,6720,6720,0
|
|
20241024,155000,1638727520,6720,6720,6720,6720,0
|
|
20241024,154900,1638727520,6720,6720,6720,6720,0
|
|
20241024,154800,1638727520,6720,6720,6720,6720,0
|
|
20241024,154700,1638727520,6720,6720,6720,6720,0
|
|
20241024,154600,1638727520,6720,6720,6720,6720,0
|
|
20241024,154500,1638727520,6720,6720,6720,6720,0
|
|
20241024,154400,1638727520,6720,6720,6720,6720,0
|
|
20241024,154300,1638727520,6720,6720,6720,6720,0
|
|
20241024,154200,1638727520,6720,6720,6720,6720,0
|
|
20241024,154100,1638727520,6720,6720,6720,6720,0
|
|
20241024,154000,1638727520,6720,6720,6720,6720,0
|
|
20241024,153900,1638727520,6720,6720,6720,6720,0
|
|
20241024,153800,1638727520,6720,6720,6720,6720,0
|
|
20241024,153700,1638727520,6720,6720,6720,6720,0
|
|
20241024,153600,1638727520,6720,6720,6720,6720,0
|
|
20241024,153500,1638727520,6720,6720,6720,6720,0
|
|
20241024,153400,1638727520,6720,6720,6720,6720,0
|
|
20241024,153300,1638727520,6720,6720,6720,6720,0
|
|
20241024,153200,1638727520,6720,6720,6720,6720,0
|
|
20241024,153100,1638727520,6720,6720,6720,6720,0
|
|
20241024,153000,1638727520,6720,6720,6720,6720,3798
|
|
20241024,152900,1613204960,6790,6790,6790,6790,0
|
|
20241024,152800,1613204960,6790,6790,6790,6790,0
|
|
20241024,152700,1613204960,6790,6790,6790,6790,0
|
|
20241024,152600,1613204960,6790,6790,6790,6790,0
|
|
20241024,152500,1613204960,6790,6790,6790,6790,0
|
|
20241024,152400,1613204960,6790,6790,6790,6790,0
|
|
20241024,152300,1613204960,6790,6790,6790,6790,0
|
|
20241024,152200,1613204960,6790,6790,6790,6790,0
|
|
20241024,152100,1613204960,6790,6790,6790,6790,0
|
|
20241024,152000,1613204960,6790,6790,6790,6790,0
|
|
20241024,151900,1613204960,6790,6740,6790,6740,1074
|
|
20241024,151800,1605965120,6750,6770,6780,6740,1153
|
|
20241024,151700,1598180300,6780,6760,6780,6740,15
|
|
20241024,151600,1598078920,6750,6780,6780,6750,737
|
|
20241024,151500,1593101290,6770,6790,6790,6770,673
|
|
20241024,151400,1588539480,6800,6810,6820,6800,434
|
|
20241024,151300,1585583280,6800,6800,6800,6800,270
|
|
20241024,151200,1583747280,6800,6770,6800,6770,230
|
|
20241024,151100,1582190050,6770,6780,6780,6760,299
|
|
20241024,151000,1580164820,6770,6790,6800,6770,850
|
|
20241024,150900,1574406220,6790,6770,6790,6770,406
|
|
20241024,150800,1571657580,6770,6770,6770,6770,8
|
|
20241024,150700,1571603420,6790,6790,6790,6790,106
|
|
20241024,150600,1570883680,6800,6800,6800,6800,0
|
|
20241024,150500,1570883680,6800,6800,6800,6800,0
|
|
20241024,150400,1570883680,6800,6800,6800,6800,85
|
|
20241024,150300,1570305680,6820,6820,6820,6820,0
|
|
20241024,150200,1570305680,6820,6810,6820,6810,180
|
|
20241024,150100,1569079580,6820,6820,6820,6820,0
|
|
20241024,150000,1569079580,6820,6820,6820,6800,11
|
|
20241024,145900,1569004740,6800,6800,6800,6800,48
|
|
20241024,145800,1568678340,6800,6800,6800,6800,105
|
|
20241024,145700,1567964340,6790,6770,6790,6760,71
|
|
20241024,145600,1567482410,6790,6750,6790,6740,193
|
|
20241024,145500,1566176920,6740,6760,6770,6740,661
|
|
20241024,145400,1561708860,6760,6740,6760,6730,589
|
|
20241024,145300,1557735440,6730,6730,6730,6730,147
|
|
20241024,145200,1556746130,6730,6730,6730,6730,330
|
|
20241024,145100,1554525230,6730,6760,6760,6730,1083
|
|
20241024,145000,1547225840,6770,6760,6770,6760,119
|
|
20241024,144900,1546421390,6770,6770,6770,6770,0
|
|
20241024,144800,1546421390,6770,6750,6770,6750,739
|
|
20241024,144700,1541429020,6750,6770,6790,6700,3668
|
|
20241024,144600,1516770370,6740,6750,6760,6710,3254
|
|
20241024,144500,1494891520,6780,6780,6780,6780,0
|
|
20241024,144400,1494891520,6780,6800,6800,6750,3088
|
|
20241024,144300,1474031050,6770,6800,6800,6770,618
|
|
20241024,144200,1469846630,6780,6780,6780,6780,15
|
|
20241024,144100,1469744930,6780,6780,6800,6780,1240
|
|
20241024,144000,1461336830,6780,6850,6860,6780,2270
|
|
20241024,143900,1445887370,6840,6830,6850,6830,115
|
|
20241024,143800,1445099810,6850,6850,6850,6850,5
|
|
20241024,143700,1445065560,6830,6830,6830,6830,3
|
|
20241024,143600,1445045070,6820,6830,6830,6820,676
|
|
20241024,143500,1440434430,6840,6840,6840,6840,1
|
|
20241024,143400,1440427590,6860,6860,6860,6860,0
|
|
20241024,143300,1440427590,6860,6860,6860,6860,1
|
|
20241024,143200,1440420730,6830,6830,6830,6830,0
|
|
20241024,143100,1440420730,6830,6830,6830,6830,0
|
|
20241024,143000,1440420730,6830,6830,6830,6830,34
|
|
20241024,142900,1440188510,6830,6830,6830,6830,11
|
|
20241024,142800,1440113380,6830,6830,6830,6830,578
|
|
20241024,142700,1436165640,6830,6830,6850,6830,366
|
|
20241024,142600,1433664100,6840,6850,6850,6840,100
|
|
20241024,142500,1432980080,6840,6840,6840,6840,305
|
|
20241024,142400,1430893880,6850,6860,6860,6850,311
|
|
20241024,142300,1428763070,6860,6860,6860,6860,5
|
|
20241024,142200,1428728770,6880,6880,6880,6880,15
|
|
20241024,142100,1428625570,6880,6880,6880,6880,0
|
|
20241024,142000,1428625570,6880,6880,6880,6880,0
|
|
20241024,141900,1428625570,6880,6840,6880,6840,54
|
|
20241024,141800,1428255680,6860,6860,6870,6860,151
|
|
20241024,141700,1427219690,6840,6860,6860,6840,201
|
|
20241024,141600,1425842900,6860,6860,6860,6860,0
|
|
20241024,141500,1425842900,6860,6860,6860,6860,569
|
|
20241024,141400,1421939560,6860,6880,6880,6860,11
|
|
20241024,141300,1421864080,6880,6860,6880,6860,4
|
|
20241024,141200,1421836620,6880,6910,6910,6880,1454
|
|
20241024,141100,1411804180,6930,6930,6930,6930,4
|
|
20241024,141000,1411776460,6900,6860,6900,6860,322
|
|
20241024,140900,1409563540,6860,6870,6870,6860,850
|
|
20241024,140800,1403725040,6880,6880,6880,6880,144
|
|
20241024,140700,1402734320,6900,6880,6900,6880,73
|
|
20241024,140600,1402230720,6880,6880,6880,6880,1
|
|
20241024,140500,1402223840,6880,6880,6880,6880,15
|
|
20241024,140400,1402120640,6930,6900,6930,6900,2
|
|
20241024,140300,1402106810,6930,6890,6930,6890,380
|
|
20241024,140200,1399488570,6880,6880,6880,6880,281
|
|
20241024,140100,1397555290,6930,6930,6930,6930,1
|
|
20241024,140000,1397548360,6880,6890,6890,6880,1101
|
|
20241024,135900,1389963470,6910,6880,6920,6880,446
|
|
20241024,135800,1386890710,6900,6890,6900,6880,787
|
|
20241024,135700,1381472540,6890,6900,6900,6890,827
|
|
20241024,135600,1375771780,6890,6920,6920,6890,1058
|
|
20241024,135500,1368459560,6920,6930,6930,6920,343
|
|
20241024,135400,1366085000,6930,6930,6930,6930,20
|
|
20241024,135300,1365946400,6920,6930,6930,6920,567
|
|
20241024,135200,1362017160,6940,6930,6940,6930,78
|
|
20241024,135100,1361476220,6930,6950,6950,6930,929
|
|
20241024,135000,1355033880,6950,6970,6970,6950,1243
|
|
20241024,134900,1346387670,6970,6960,6970,6960,160
|
|
20241024,134800,1345274060,6970,6980,6980,6970,448
|
|
20241024,134700,1342151400,6970,6980,6980,6970,642
|
|
20241024,134600,1337675240,6990,6950,6990,6950,11
|
|
20241024,134500,1337598750,6950,6950,6950,6950,110
|
|
20241024,134400,1336834250,6960,6950,6960,6950,21
|
|
20241024,134300,1336688250,6950,6950,6950,6950,0
|
|
20241024,134200,1336688250,6950,6950,6950,6950,753
|
|
20241024,134100,1331454900,6950,6950,6950,6950,1
|
|
20241024,134000,1331447950,6950,6980,6980,6950,13
|
|
20241024,133900,1331357510,6980,6980,6980,6980,5
|
|
20241024,133800,1331322610,6950,6960,6960,6950,364
|
|
20241024,133700,1328791250,6970,6970,6970,6970,157
|
|
20241024,133600,1327696960,6970,6970,6970,6970,20
|
|
20241024,133500,1327557560,6970,6970,6970,6970,34
|
|
20241024,133400,1327320580,6970,6970,6970,6970,127
|
|
20241024,133300,1326435390,6960,6990,6990,6960,270
|
|
20241024,133200,1324550930,6990,7020,7020,6990,87
|
|
20241024,133100,1323941780,7020,7000,7020,7000,81
|
|
20241024,133000,1323373780,7020,7020,7020,7020,499
|
|
20241024,132900,1319870800,7020,7030,7030,7020,68
|
|
20241024,132800,1319392910,7020,7020,7020,7020,98
|
|
20241024,132700,1318704950,7020,7020,7020,7020,100
|
|
20241024,132600,1318002950,7020,7030,7030,7020,15
|
|
20241024,132500,1317897570,7030,7030,7030,7030,0
|
|
20241024,132400,1317897570,7030,7030,7030,7030,2
|
|
20241024,132300,1317883510,7050,7020,7050,7020,250
|
|
20241024,132200,1316125510,7020,7000,7020,6990,199
|
|
20241024,132100,1314731240,7020,7020,7050,7020,59
|
|
20241024,132000,1314316820,7000,7000,7000,7000,0
|
|
20241024,131900,1314316820,7000,7030,7030,7000,3334
|
|
20241024,131800,1290924490,7030,7040,7040,7030,112
|
|
20241024,131700,1290136640,7040,7030,7040,7030,349
|
|
20241024,131600,1287682050,7030,7030,7030,7030,354
|
|
20241024,131500,1285193430,7030,7040,7040,7030,219
|
|
20241024,131400,1283652660,7050,7050,7050,7040,132
|
|
20241024,131300,1282722080,7060,7060,7060,7060,828
|
|
20241024,131200,1276876400,7060,7060,7060,7060,96
|
|
20241024,131100,1276198640,7060,7090,7110,7050,2152
|
|
20241024,131000,1260990830,7070,7080,7080,7070,234
|
|
20241024,130900,1259336350,7050,7120,7120,7050,1157
|
|
20241024,130800,1251146440,7130,7100,7130,7090,3811
|
|
20241024,130700,1224058000,7080,7080,7110,7070,9577
|
|
20241024,130600,1156108600,7080,7080,7080,7070,692
|
|
20241024,130500,1151210240,7080,7060,7080,7050,6025
|
|
20241024,130400,1108662210,7040,7050,7050,7040,1333
|
|
20241024,130300,1099276740,7030,7050,7060,7030,226
|
|
20241024,130200,1097681980,7020,7020,7050,7010,3122
|
|
20241024,130100,1075704330,7030,7030,7030,7030,783
|
|
20241024,130000,1070199840,7020,7000,7020,7000,987
|
|
20241024,125900,1063272980,7000,6990,7000,6990,40
|
|
20241024,125800,1062992990,7010,6980,7010,6980,1799
|
|
20241024,125700,1050405530,6980,6980,6980,6980,254
|
|
20241024,125600,1048632610,6980,6980,6980,6980,16
|
|
20241024,125500,1048520930,6950,6950,6980,6950,52
|
|
20241024,125400,1048159380,6950,6950,6950,6950,1
|
|
20241024,125300,1048152430,6940,6940,6990,6940,369
|
|
20241024,125200,1045581870,6940,6980,6990,6940,252
|
|
20241024,125100,1043830500,6940,6980,6980,6930,322
|
|
20241024,125000,1041594220,6930,6970,6990,6930,1055
|
|
20241024,124900,1034265900,6990,6960,6990,6960,306
|
|
20241024,124800,1032127790,6980,6950,6990,6950,80
|
|
20241024,124700,1031570500,6990,6980,6990,6950,459
|
|
20241024,124600,1028369670,6980,6990,6990,6980,669
|
|
20241024,124500,1023693550,6990,7000,7000,6990,1344
|
|
20241024,124400,1014288470,7010,7010,7010,7010,1094
|
|
20241024,124300,1006619530,7010,7010,7020,7010,690
|
|
20241024,124200,1001777410,7020,7020,7020,7010,68
|
|
20241024,124100,1001300070,6990,7020,7030,6990,319
|
|
20241024,124000,999063760,7020,7030,7040,7020,1689
|
|
20241024,123900,987195350,7030,7030,7030,7020,908
|
|
20241024,123800,980818530,7020,7010,7020,7010,284
|
|
20241024,123700,978825280,7020,7000,7020,7000,749
|
|
20241024,123600,973574420,7000,7000,7010,7000,10
|
|
20241024,123500,973504360,7000,6980,7010,6970,2126
|
|
20241024,123400,958653210,6980,6970,6980,6970,224
|
|
20241024,123300,957089890,6950,6950,6980,6950,1122
|
|
20241024,123200,949282800,6940,6940,6940,6940,0
|
|
20241024,123100,949282800,6940,6940,6940,6940,109
|
|
20241024,123000,948526340,6940,6950,6950,6940,470
|
|
20241024,122900,945264280,6980,6950,6980,6950,750
|
|
20241024,122800,940049980,6950,6950,6950,6950,59
|
|
20241024,122700,939639930,6990,6990,6990,6990,15
|
|
20241024,122600,939535080,6990,6990,6990,6990,0
|
|
20241024,122500,939535080,6990,6950,6990,6950,583
|
|
20241024,122400,935466430,6980,6970,6980,6970,433
|
|
20241024,122300,932444220,6970,6970,6970,6970,1
|
|
20241024,122200,932437250,6930,6980,6980,6930,307
|
|
20241024,122100,930296660,6990,6930,6990,6910,957
|
|
20241024,122000,923649980,6920,7000,7000,6900,1542
|
|
20241024,121900,912941420,7010,7010,7020,7010,789
|
|
20241024,121800,907407430,7020,7020,7020,7020,218
|
|
20241024,121700,905877070,7020,7010,7030,7010,309
|
|
20241024,121600,903709080,7020,7060,7060,7020,854
|
|
20241024,121500,897687250,7050,6990,7060,6990,3012
|
|
20241024,121400,876506420,6990,6950,7010,6910,18519
|
|
20241024,121300,747025560,6930,6920,6930,6920,104
|
|
20241024,121200,746304860,6930,6930,6930,6930,6
|
|
20241024,121100,746263280,6900,6870,6950,6870,6909
|
|
20241024,121000,698437450,6860,6860,6860,6860,75
|
|
20241024,120900,697922950,6860,6850,6860,6850,196
|
|
20241024,120800,696580150,6860,6860,6860,6860,89
|
|
20241024,120700,695969610,6860,6860,6860,6860,302
|
|
20241024,120600,693897890,6860,6870,6870,6860,1930
|
|
20241024,120500,680651720,6870,6880,6880,6870,193
|
|
20241024,120400,679323920,6880,6890,6890,6880,25
|
|
20241024,120300,679151910,6890,6890,6890,6890,0
|
|
20241024,120200,679151910,6890,6880,6890,6880,6
|
|
20241024,120100,679110580,6880,6880,6880,6880,8
|
|
20241024,120000,679055540,6890,6890,6890,6890,0
|
|
20241024,115900,679055540,6890,6880,6890,6880,2
|
|
20241024,115800,679041770,6890,6870,6890,6870,17
|
|
20241024,115700,678924740,6870,6880,6880,6870,319
|
|
20241024,115600,676730310,6890,6900,6900,6890,11
|
|
20241024,115500,676654510,6900,6900,6900,6900,10
|
|
20241024,115400,676585510,6900,6870,6900,6870,8
|
|
20241024,115300,676530490,6900,6870,6900,6870,91
|
|
20241024,115200,675902920,6900,6900,6900,6900,102
|
|
20241024,115100,675199120,6900,6890,6900,6890,50
|
|
20241024,115000,674854170,6870,6870,6870,6870,29
|
|
20241024,114900,674654940,6880,6880,6880,6880,201
|
|
20241024,114800,673272060,6880,6880,6880,6880,2
|
|
20241024,114700,673258300,6880,6880,6880,6880,162
|
|
20241024,114600,672143740,6880,6890,6890,6880,179
|
|
20241024,114500,670911970,6890,6890,6890,6890,165
|
|
20241024,114400,669775120,6890,6900,6900,6890,391
|
|
20241024,114300,667081110,6900,6900,6900,6900,62
|
|
20241024,114200,666653310,6920,6910,6920,6900,442
|
|
20241024,114100,663598850,6910,6910,6930,6910,1727
|
|
20241024,114000,651664300,6910,6940,6940,6910,1634
|
|
20241024,113900,640366970,6950,6910,6950,6910,835
|
|
20241024,113800,634579650,6910,6920,6930,6910,3895
|
|
20241024,113700,607664950,6930,6920,6940,6920,1189
|
|
20241024,113600,599428930,6920,6910,6920,6910,154
|
|
20241024,113500,598364550,6910,6930,6930,6910,110
|
|
20241024,113400,597603400,6930,6940,6940,6890,645
|
|
20241024,113300,593137680,6940,6920,6940,6920,177
|
|
20241024,113200,591910320,6950,6970,6970,6900,933
|
|
20241024,113100,585448280,6970,6910,6980,6910,4387
|
|
20241024,113000,554947390,6870,6860,6900,6860,220
|
|
20241024,112900,553429930,6860,6860,6930,6860,1817
|
|
20241024,112800,540878230,6840,6860,6880,6840,166
|
|
20241024,112700,539737460,6880,6850,6880,6850,75
|
|
20241024,112600,539222210,6880,6860,6880,6860,55
|
|
20241024,112500,538844410,6870,6850,6890,6850,454
|
|
20241024,112400,535725800,6910,6860,6910,6860,13549
|
|
20241024,112300,442286210,6860,6860,6860,6860,120
|
|
20241024,112200,441463010,6860,6860,6860,6860,72
|
|
20241024,112100,440969090,6860,6860,6860,6860,75
|
|
20241024,112000,440454590,6850,6840,6850,6840,543
|
|
20241024,111900,436739290,6860,6860,6860,6860,0
|
|
20241024,111800,436739290,6860,6860,6860,6860,418
|
|
20241024,111700,433871810,6860,6860,6860,6860,21
|
|
20241024,111600,433727750,6860,6860,6860,6850,217
|
|
20241024,111500,432240500,6860,6810,6860,6790,1034
|
|
20241024,111400,425186420,6850,6820,6850,6800,245
|
|
20241024,111300,423512910,6820,6810,6840,6800,219
|
|
20241024,111200,422023250,6800,6800,6800,6800,566
|
|
20241024,111100,418174450,6810,6810,6810,6810,104
|
|
20241024,111000,417466210,6830,6800,6830,6800,384
|
|
20241024,110900,414846200,6800,6800,6800,6790,265
|
|
20241024,110800,413044350,6790,6790,6800,6790,551
|
|
20241024,110700,409302860,6790,6820,6820,6760,726
|
|
20241024,110600,404375430,6820,6810,6820,6810,172
|
|
20241024,110500,403202400,6820,6840,6850,6770,1264
|
|
20241024,110400,394606840,6840,6870,6900,6840,1175
|
|
20241024,110300,386556950,6870,6930,6950,6860,1694
|
|
20241024,110200,374860190,6890,6910,6970,6880,3692
|
|
20241024,110100,349257520,6950,6850,6960,6820,8417
|
|
20241024,110000,291041690,6840,6820,6840,6810,866
|
|
20241024,105900,285129180,6810,6810,6810,6810,0
|
|
20241024,105800,285129180,6810,6800,6810,6780,170
|
|
20241024,105700,283972470,6800,6780,6800,6760,694
|
|
20241024,105600,279254450,6770,6770,6770,6770,189
|
|
20241024,105500,277974920,6760,6760,6760,6760,11
|
|
20241024,105400,277900560,6760,6760,6760,6760,204
|
|
20241024,105300,276521520,6760,6760,6760,6760,178
|
|
20241024,105200,275318240,6760,6790,6790,6760,880
|
|
20241024,105100,269344760,6790,6780,6790,6770,1048
|
|
20241024,105000,262235630,6770,6770,6800,6750,172
|
|
20241024,104900,261069370,6750,6790,6790,6750,241
|
|
20241024,104800,259438520,6790,6790,6790,6790,3
|
|
20241024,104700,259418150,6730,6730,6730,6730,1
|
|
20241024,104600,259411420,6730,6740,6790,6730,422
|
|
20241024,104500,256552770,6730,6730,6730,6730,452
|
|
20241024,104400,253510810,6730,6720,6780,6720,3011
|
|
20241024,104300,233136950,6730,6730,6730,6730,1
|
|
20241024,104200,233130220,6720,6720,6720,6720,22
|
|
20241024,104100,232982380,6740,6710,6740,6710,610
|
|
20241024,104000,228882680,6710,6710,6710,6710,534
|
|
20241024,103900,225299540,6710,6700,6710,6700,1189
|
|
20241024,103800,217326900,6660,6660,6660,6660,15
|
|
20241024,103700,217227000,6710,6710,6710,6700,179
|
|
20241024,103600,216026860,6710,6680,6710,6680,2775
|
|
20241024,103500,197438210,6680,6660,6680,6660,130
|
|
20241024,103400,196571010,6660,6640,6660,6640,97
|
|
20241024,103300,195926840,6640,6640,6640,6640,1102
|
|
20241024,103200,188609560,6640,6640,6640,6640,0
|
|
20241024,103100,188609560,6640,6630,6640,6630,8
|
|
20241024,103000,188556450,6630,6630,6630,6630,111
|
|
20241024,102900,187820520,6620,6620,6620,6620,0
|
|
20241024,102800,187820520,6620,6620,6620,6620,1
|
|
20241024,102700,187813900,6630,6630,6630,6630,58
|
|
20241024,102600,187429360,6630,6620,6630,6620,4
|
|
20241024,102500,187402860,6620,6620,6620,6620,0
|
|
20241024,102400,187402860,6620,6630,6630,6620,32
|
|
20241024,102300,187191000,6620,6620,6620,6620,0
|
|
20241024,102200,187191000,6620,6630,6630,6620,309
|
|
20241024,102100,185142930,6630,6630,6630,6630,20
|
|
20241024,102000,185010330,6630,6630,6630,6630,3
|
|
20241024,101900,184990440,6620,6620,6620,6620,0
|
|
20241024,101800,184990440,6620,6620,6620,6620,0
|
|
20241024,101700,184990440,6620,6620,6620,6620,163
|
|
20241024,101600,183911380,6620,6620,6620,6620,0
|
|
20241024,101500,183911380,6620,6620,6620,6620,0
|
|
20241024,101400,183911380,6620,6620,6620,6620,0
|
|
20241024,101300,183911380,6620,6620,6620,6620,0
|
|
20241024,101200,183911380,6620,6620,6620,6620,7
|
|
20241024,101100,183865040,6650,6680,6700,6650,1030
|
|
20241024,101000,176972440,6610,6620,6700,6610,2001
|
|
20241024,100900,163580970,6630,6610,6630,6610,2
|
|
20241024,100800,163567730,6630,6630,6630,6630,0
|
|
20241024,100700,163567730,6630,6630,6630,6630,5
|
|
20241024,100600,163534580,6630,6610,6630,6610,3
|
|
20241024,100500,163514730,6610,6610,6620,6610,170
|
|
20241024,100400,162390410,6600,6600,6600,6600,0
|
|
20241024,100300,162390410,6600,6600,6600,6600,6
|
|
20241024,100200,162350810,6620,6600,6620,6600,3
|
|
20241024,100100,162330990,6600,6610,6610,6600,361
|
|
20241024,100000,159945290,6610,6610,6610,6610,0
|
|
20241024,095900,159945290,6610,6610,6610,6610,0
|
|
20241024,095800,159945290,6610,6610,6610,6610,0
|
|
20241024,095700,159945290,6610,6610,6610,6610,8
|
|
20241024,095600,159892410,6610,6610,6610,6610,0
|
|
20241024,095500,159892410,6610,6610,6610,6610,5
|
|
20241024,095400,159859360,6620,6640,6640,6620,1265
|
|
20241024,095300,151470990,6630,6630,6630,6630,0
|
|
20241024,095200,151470990,6630,6640,6640,6630,43
|
|
20241024,095100,151185480,6630,6630,6630,6630,121
|
|
20241024,095000,150383250,6640,6640,6640,6640,0
|
|
20241024,094900,150383250,6640,6640,6640,6640,21
|
|
20241024,094800,150243810,6700,6650,6700,6630,2283
|
|
20241024,094700,134978330,6650,6650,6650,6650,16
|
|
20241024,094600,134871930,6650,6630,6650,6630,426
|
|
20241024,094500,132047030,6640,6650,6650,6640,364
|
|
20241024,094400,129628630,6670,6660,6680,6650,270
|
|
20241024,094300,127830230,6660,6700,6700,6660,1601
|
|
20241024,094200,117122970,6700,6690,6700,6670,361
|
|
20241024,094100,114705230,6690,6690,6700,6660,257
|
|
20241024,094000,112984790,6690,6630,6700,6630,3183
|
|
20241024,093900,91693040,6610,6570,6630,6570,2265
|
|
20241024,093800,76700970,6540,6540,6540,6540,0
|
|
20241024,093700,76700970,6540,6540,6540,6540,63
|
|
20241024,093600,76288950,6530,6550,6550,6530,200
|
|
20241024,093500,74981870,6550,6550,6550,6550,50
|
|
20241024,093400,74654370,6550,6580,6580,6550,501
|
|
20241024,093300,71359170,6580,6580,6580,6580,759
|
|
20241024,093200,66364950,6580,6580,6580,6580,25
|
|
20241024,093100,66200450,6550,6550,6550,6550,0
|
|
20241024,093000,66200450,6550,6560,6560,6550,12
|
|
20241024,092900,66121830,6610,6570,6610,6570,700
|
|
20241024,092800,61496000,6570,6510,6570,6510,1055
|
|
20241024,092700,54569310,6530,6530,6530,6530,15
|
|
20241024,092600,54471360,6510,6510,6510,6510,0
|
|
20241024,092500,54471360,6510,6510,6510,6510,0
|
|
20241024,092400,54471360,6510,6510,6510,6510,154
|
|
20241024,092300,53468820,6510,6510,6530,6510,1280
|
|
20241024,092200,45118320,6480,6480,6480,6480,0
|
|
20241024,092100,45118320,6480,6480,6480,6480,0
|
|
20241024,092000,45118320,6480,6480,6480,6480,100
|
|
20241024,091900,44470320,6490,6490,6490,6470,107
|
|
20241024,091800,43776920,6470,6490,6490,6470,956
|
|
20241024,091700,37578370,6510,6510,6510,6510,4
|
|
20241024,091600,37552330,6520,6520,6520,6520,0
|
|
20241024,091500,37552330,6520,6510,6520,6510,522
|
|
20241024,091400,34152220,6520,6520,6520,6520,3
|
|
20241024,091300,34132660,6490,6520,6520,6490,486
|
|
20241024,091200,30976920,6520,6520,6520,6520,0
|
|
20241024,091100,30976920,6520,6520,6520,6520,0
|
|
20241024,091000,30976920,6520,6520,6520,6520,1
|
|
20241024,090900,30970400,6510,6520,6520,6510,23
|
|
20241024,090800,30820570,6510,6510,6510,6510,20
|
|
20241024,090700,30690370,6530,6500,6530,6500,669
|
|
20241024,090600,26335040,6490,6500,6500,6490,188
|
|
20241024,090500,25114520,6490,6560,6560,6480,3272
|
|
20241024,090400,3849420,6560,6560,6560,6560,66
|
|
20241024,090300,3416460,6560,6570,6570,6560,109
|
|
20241024,090200,2700420,6570,6570,6570,6570,0
|
|
20241024,090100,2700420,6570,6570,6570,6570,0
|
|
20241024,090000,2700420,6570,6570,6600,6570,409
|