628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,192400,2120670120,20500,20500,20500,20500,0
|
|
20241023,192300,2120670120,20500,20500,20500,20500,0
|
|
20241023,192200,2120670120,20500,20500,20500,20500,0
|
|
20241023,192100,2120670120,20500,20500,20500,20500,0
|
|
20241023,192000,2120670120,20500,20500,20500,20500,0
|
|
20241023,191900,2120670120,20500,20500,20500,20500,0
|
|
20241023,191800,2120670120,20500,20500,20500,20500,0
|
|
20241023,191700,2120670120,20500,20500,20500,20500,0
|
|
20241023,191600,2120670120,20500,20500,20500,20500,0
|
|
20241023,191500,2120670120,20500,20500,20500,20500,0
|
|
20241023,191400,2120670120,20500,20500,20500,20500,0
|
|
20241023,191300,2120670120,20500,20500,20500,20500,0
|
|
20241023,191200,2120670120,20500,20500,20500,20500,0
|
|
20241023,191100,2120670120,20500,20500,20500,20500,0
|
|
20241023,191000,2120670120,20500,20500,20500,20500,0
|
|
20241023,190900,2120670120,20500,20500,20500,20500,0
|
|
20241023,190800,2120670120,20500,20500,20500,20500,0
|
|
20241023,190700,2120670120,20500,20500,20500,20500,0
|
|
20241023,190600,2120670120,20500,20500,20500,20500,0
|
|
20241023,190500,2120670120,20500,20500,20500,20500,0
|
|
20241023,190400,2120670120,20500,20500,20500,20500,0
|
|
20241023,190300,2120670120,20500,20500,20500,20500,0
|
|
20241023,190200,2120670120,20500,20500,20500,20500,0
|
|
20241023,190100,2120670120,20500,20500,20500,20500,0
|
|
20241023,190000,2120670120,20500,20500,20500,20500,0
|
|
20241023,185900,2120670120,20500,20500,20500,20500,0
|
|
20241023,185800,2120670120,20500,20500,20500,20500,0
|
|
20241023,185700,2120670120,20500,20500,20500,20500,0
|
|
20241023,185600,2120670120,20500,20500,20500,20500,0
|
|
20241023,185500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,185400,2120670120,20500,20500,20500,20500,0
|
|
20241023,185300,2120670120,20500,20500,20500,20500,0
|
|
20241023,185200,2120670120,20500,20500,20500,20500,0
|
|
20241023,185100,2120670120,20500,20500,20500,20500,0
|
|
20241023,185000,2120670120,20500,20500,20500,20500,0
|
|
20241023,184900,2120670120,20500,20500,20500,20500,0
|
|
20241023,184800,2120670120,20500,20500,20500,20500,0
|
|
20241023,184700,2120670120,20500,20500,20500,20500,0
|
|
20241023,184600,2120670120,20500,20500,20500,20500,0
|
|
20241023,184500,2120670120,20500,20500,20500,20500,0
|
|
20241023,184400,2120670120,20500,20500,20500,20500,0
|
|
20241023,184300,2120670120,20500,20500,20500,20500,0
|
|
20241023,184200,2120670120,20500,20500,20500,20500,0
|
|
20241023,184100,2120670120,20500,20500,20500,20500,0
|
|
20241023,184000,2120670120,20500,20500,20500,20500,0
|
|
20241023,183900,2120670120,20500,20500,20500,20500,0
|
|
20241023,183800,2120670120,20500,20500,20500,20500,0
|
|
20241023,183700,2120670120,20500,20500,20500,20500,0
|
|
20241023,183600,2120670120,20500,20500,20500,20500,0
|
|
20241023,183500,2120670120,20500,20500,20500,20500,0
|
|
20241023,183400,2120670120,20500,20500,20500,20500,0
|
|
20241023,183300,2120670120,20500,20500,20500,20500,0
|
|
20241023,183200,2120670120,20500,20500,20500,20500,0
|
|
20241023,183100,2120670120,20500,20500,20500,20500,0
|
|
20241023,183000,2120670120,20500,20500,20500,20500,0
|
|
20241023,182900,2120670120,20500,20500,20500,20500,0
|
|
20241023,182800,2120670120,20500,20500,20500,20500,0
|
|
20241023,182700,2120670120,20500,20500,20500,20500,0
|
|
20241023,182600,2120670120,20500,20500,20500,20500,0
|
|
20241023,182500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,182400,2120670120,20500,20500,20500,20500,0
|
|
20241023,182300,2120670120,20500,20500,20500,20500,0
|
|
20241023,182200,2120670120,20500,20500,20500,20500,0
|
|
20241023,182100,2120670120,20500,20500,20500,20500,0
|
|
20241023,182000,2120670120,20500,20500,20500,20500,0
|
|
20241023,181900,2120670120,20500,20500,20500,20500,0
|
|
20241023,181800,2120670120,20500,20500,20500,20500,0
|
|
20241023,181700,2120670120,20500,20500,20500,20500,0
|
|
20241023,181600,2120670120,20500,20500,20500,20500,0
|
|
20241023,181500,2120670120,20500,20500,20500,20500,0
|
|
20241023,181400,2120670120,20500,20500,20500,20500,0
|
|
20241023,181300,2120670120,20500,20500,20500,20500,0
|
|
20241023,181200,2120670120,20500,20500,20500,20500,0
|
|
20241023,181100,2120670120,20500,20500,20500,20500,0
|
|
20241023,181000,2120670120,20500,20500,20500,20500,0
|
|
20241023,180900,2120670120,20500,20500,20500,20500,0
|
|
20241023,180800,2120670120,20500,20500,20500,20500,0
|
|
20241023,180700,2120670120,20500,20500,20500,20500,0
|
|
20241023,180600,2120670120,20500,20500,20500,20500,0
|
|
20241023,180500,2120670120,20500,20500,20500,20500,0
|
|
20241023,180400,2120670120,20500,20500,20500,20500,0
|
|
20241023,180300,2120670120,20500,20500,20500,20500,0
|
|
20241023,180200,2120670120,20500,20500,20500,20500,0
|
|
20241023,180100,2120670120,20500,20500,20500,20500,0
|
|
20241023,180000,2120670120,20500,20500,20500,20500,0
|
|
20241023,175900,2120670120,20500,20500,20500,20500,0
|
|
20241023,175800,2120670120,20500,20500,20500,20500,0
|
|
20241023,175700,2120670120,20500,20500,20500,20500,0
|
|
20241023,175600,2120670120,20500,20500,20500,20500,0
|
|
20241023,175500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,175400,2120670120,20500,20500,20500,20500,0
|
|
20241023,175300,2120670120,20500,20500,20500,20500,0
|
|
20241023,175200,2120670120,20500,20500,20500,20500,0
|
|
20241023,175100,2120670120,20500,20500,20500,20500,0
|
|
20241023,175000,2120670120,20500,20500,20500,20500,0
|
|
20241023,174900,2120670120,20500,20500,20500,20500,0
|
|
20241023,174800,2120670120,20500,20500,20500,20500,0
|
|
20241023,174700,2120670120,20500,20500,20500,20500,0
|
|
20241023,174600,2120670120,20500,20500,20500,20500,0
|
|
20241023,174500,2120670120,20500,20500,20500,20500,0
|
|
20241023,174400,2120670120,20500,20500,20500,20500,0
|
|
20241023,174300,2120670120,20500,20500,20500,20500,0
|
|
20241023,174200,2120670120,20500,20500,20500,20500,0
|
|
20241023,174100,2120670120,20500,20500,20500,20500,0
|
|
20241023,174000,2120670120,20500,20500,20500,20500,0
|
|
20241023,173900,2120670120,20500,20500,20500,20500,0
|
|
20241023,173800,2120670120,20500,20500,20500,20500,0
|
|
20241023,173700,2120670120,20500,20500,20500,20500,0
|
|
20241023,173600,2120670120,20500,20500,20500,20500,0
|
|
20241023,173500,2120670120,20500,20500,20500,20500,0
|
|
20241023,173400,2120670120,20500,20500,20500,20500,0
|
|
20241023,173300,2120670120,20500,20500,20500,20500,0
|
|
20241023,173200,2120670120,20500,20500,20500,20500,0
|
|
20241023,173100,2120670120,20500,20500,20500,20500,0
|
|
20241023,173000,2120670120,20500,20500,20500,20500,0
|
|
20241023,172900,2120670120,20500,20500,20500,20500,0
|
|
20241023,172800,2120670120,20500,20500,20500,20500,0
|
|
20241023,172700,2120670120,20500,20500,20500,20500,0
|
|
20241023,172600,2120670120,20500,20500,20500,20500,0
|
|
20241023,172500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,172400,2120670120,20500,20500,20500,20500,0
|
|
20241023,172300,2120670120,20500,20500,20500,20500,0
|
|
20241023,172200,2120670120,20500,20500,20500,20500,0
|
|
20241023,172100,2120670120,20500,20500,20500,20500,0
|
|
20241023,172000,2120670120,20500,20500,20500,20500,0
|
|
20241023,171900,2120670120,20500,20500,20500,20500,0
|
|
20241023,171800,2120670120,20500,20500,20500,20500,0
|
|
20241023,171700,2120670120,20500,20500,20500,20500,0
|
|
20241023,171600,2120670120,20500,20500,20500,20500,0
|
|
20241023,171500,2120670120,20500,20500,20500,20500,0
|
|
20241023,171400,2120670120,20500,20500,20500,20500,0
|
|
20241023,171300,2120670120,20500,20500,20500,20500,0
|
|
20241023,171200,2120670120,20500,20500,20500,20500,0
|
|
20241023,171100,2120670120,20500,20500,20500,20500,0
|
|
20241023,171000,2120670120,20500,20500,20500,20500,0
|
|
20241023,170900,2120670120,20500,20500,20500,20500,0
|
|
20241023,170800,2120670120,20500,20500,20500,20500,0
|
|
20241023,170700,2120670120,20500,20500,20500,20500,0
|
|
20241023,170600,2120670120,20500,20500,20500,20500,0
|
|
20241023,170500,2120670120,20500,20500,20500,20500,0
|
|
20241023,170400,2120670120,20500,20500,20500,20500,0
|
|
20241023,170300,2120670120,20500,20500,20500,20500,0
|
|
20241023,170200,2120670120,20500,20500,20500,20500,0
|
|
20241023,170100,2120670120,20500,20500,20500,20500,0
|
|
20241023,170000,2120670120,20500,20500,20500,20500,0
|
|
20241023,165900,2120670120,20500,20500,20500,20500,0
|
|
20241023,165800,2120670120,20500,20500,20500,20500,0
|
|
20241023,165700,2120670120,20500,20500,20500,20500,0
|
|
20241023,165600,2120670120,20500,20500,20500,20500,0
|
|
20241023,165500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,165400,2120670120,20500,20500,20500,20500,0
|
|
20241023,165300,2120670120,20500,20500,20500,20500,0
|
|
20241023,165200,2120670120,20500,20500,20500,20500,0
|
|
20241023,165100,2120670120,20500,20500,20500,20500,0
|
|
20241023,165000,2120670120,20500,20500,20500,20500,0
|
|
20241023,164900,2120670120,20500,20500,20500,20500,0
|
|
20241023,164800,2120670120,20500,20500,20500,20500,0
|
|
20241023,164700,2120670120,20500,20500,20500,20500,0
|
|
20241023,164600,2120670120,20500,20500,20500,20500,0
|
|
20241023,164500,2120670120,20500,20500,20500,20500,0
|
|
20241023,164400,2120670120,20500,20500,20500,20500,0
|
|
20241023,164300,2120670120,20500,20500,20500,20500,0
|
|
20241023,164200,2120670120,20500,20500,20500,20500,0
|
|
20241023,164100,2120670120,20500,20500,20500,20500,0
|
|
20241023,164000,2120670120,20500,20500,20500,20500,0
|
|
20241023,163900,2120670120,20500,20500,20500,20500,0
|
|
20241023,163800,2120670120,20500,20500,20500,20500,0
|
|
20241023,163700,2120670120,20500,20500,20500,20500,0
|
|
20241023,163600,2120670120,20500,20500,20500,20500,0
|
|
20241023,163500,2120670120,20500,20500,20500,20500,0
|
|
20241023,163400,2120670120,20500,20500,20500,20500,0
|
|
20241023,163300,2120670120,20500,20500,20500,20500,0
|
|
20241023,163200,2120670120,20500,20500,20500,20500,0
|
|
20241023,163100,2120670120,20500,20500,20500,20500,0
|
|
20241023,163000,2120670120,20500,20500,20500,20500,0
|
|
20241023,162900,2120670120,20500,20500,20500,20500,0
|
|
20241023,162800,2120670120,20500,20500,20500,20500,0
|
|
20241023,162700,2120670120,20500,20500,20500,20500,0
|
|
20241023,162600,2120670120,20500,20500,20500,20500,0
|
|
20241023,162500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,162400,2120670120,20500,20500,20500,20500,0
|
|
20241023,162300,2120670120,20500,20500,20500,20500,0
|
|
20241023,162200,2120670120,20500,20500,20500,20500,0
|
|
20241023,162100,2120670120,20500,20500,20500,20500,0
|
|
20241023,162000,2120670120,20500,20500,20500,20500,0
|
|
20241023,161900,2120670120,20500,20500,20500,20500,0
|
|
20241023,161800,2120670120,20500,20500,20500,20500,0
|
|
20241023,161700,2120670120,20500,20500,20500,20500,0
|
|
20241023,161600,2120670120,20500,20500,20500,20500,0
|
|
20241023,161500,2120670120,20500,20500,20500,20500,0
|
|
20241023,161400,2120670120,20500,20500,20500,20500,0
|
|
20241023,161300,2120670120,20500,20500,20500,20500,0
|
|
20241023,161200,2120670120,20500,20500,20500,20500,0
|
|
20241023,161100,2120670120,20500,20500,20500,20500,0
|
|
20241023,161000,2120670120,20500,20500,20500,20500,0
|
|
20241023,160900,2120670120,20500,20500,20500,20500,0
|
|
20241023,160800,2120670120,20500,20500,20500,20500,0
|
|
20241023,160700,2120670120,20500,20500,20500,20500,0
|
|
20241023,160600,2120670120,20500,20500,20500,20500,0
|
|
20241023,160500,2120670120,20500,20500,20500,20500,0
|
|
20241023,160400,2120670120,20500,20500,20500,20500,0
|
|
20241023,160300,2120670120,20500,20500,20500,20500,0
|
|
20241023,160200,2120670120,20500,20500,20500,20500,0
|
|
20241023,160100,2120670120,20500,20500,20500,20500,0
|
|
20241023,160000,2120670120,20500,20500,20500,20500,0
|
|
20241023,155900,2120670120,20500,20500,20500,20500,0
|
|
20241023,155800,2120670120,20500,20500,20500,20500,0
|
|
20241023,155700,2120670120,20500,20500,20500,20500,0
|
|
20241023,155600,2120670120,20500,20500,20500,20500,0
|
|
20241023,155500,2120670120,20500,20500,20500,20500,2002
|
|
20241023,155400,2120670120,20500,20500,20500,20500,0
|
|
20241023,155300,2120670120,20500,20500,20500,20500,0
|
|
20241023,155200,2120670120,20500,20500,20500,20500,0
|
|
20241023,155100,2120670120,20500,20500,20500,20500,0
|
|
20241023,155000,2120670120,20500,20500,20500,20500,0
|
|
20241023,154900,2120670120,20500,20500,20500,20500,0
|
|
20241023,154800,2120670120,20500,20500,20500,20500,0
|
|
20241023,154700,2120670120,20500,20500,20500,20500,0
|
|
20241023,154600,2120670120,20500,20500,20500,20500,0
|
|
20241023,154500,2120670120,20500,20500,20500,20500,0
|
|
20241023,154400,2120670120,20500,20500,20500,20500,0
|
|
20241023,154300,2120670120,20500,20500,20500,20500,0
|
|
20241023,154200,2120670120,20500,20500,20500,20500,0
|
|
20241023,154100,2120670120,20500,20500,20500,20500,0
|
|
20241023,154000,2120670120,20500,20500,20500,20500,0
|
|
20241023,153900,2120670120,20500,20500,20500,20500,0
|
|
20241023,153800,2120670120,20500,20500,20500,20500,0
|
|
20241023,153700,2120670120,20500,20500,20500,20500,0
|
|
20241023,153600,2120670120,20500,20500,20500,20500,0
|
|
20241023,153500,2120670120,20500,20500,20500,20500,0
|
|
20241023,153400,2120670120,20500,20500,20500,20500,0
|
|
20241023,153300,2120670120,20500,20500,20500,20500,0
|
|
20241023,153200,2120670120,20500,20500,20500,20500,0
|
|
20241023,153100,2120670120,20500,20500,20500,20500,0
|
|
20241023,153000,2120670120,20500,20500,20500,20500,2002
|
|
20241023,152900,2079629120,20500,20500,20500,20500,0
|
|
20241023,152800,2079629120,20500,20500,20500,20500,0
|
|
20241023,152700,2079629120,20500,20500,20500,20500,0
|
|
20241023,152600,2079629120,20500,20500,20500,20500,0
|
|
20241023,152500,2079629120,20500,20500,20500,20500,0
|
|
20241023,152400,2079629120,20500,20500,20500,20500,0
|
|
20241023,152300,2079629120,20500,20500,20500,20500,0
|
|
20241023,152200,2079629120,20500,20500,20500,20500,0
|
|
20241023,152100,2079629120,20500,20500,20500,20500,0
|
|
20241023,152000,2079629120,20500,20500,20500,20500,0
|
|
20241023,151900,2079629120,20500,20500,20550,20500,597
|
|
20241023,151800,2067380870,20550,20550,20550,20500,21
|
|
20241023,151700,2066949770,20500,20500,20550,20450,597
|
|
20241023,151600,2054710120,20550,20500,20550,20500,284
|
|
20241023,151500,2048886320,20550,20500,20550,20500,118
|
|
20241023,151400,2046464920,20550,20500,20550,20450,413
|
|
20241023,151300,2037988520,20500,20450,20550,20400,1686
|
|
20241023,151200,2003492870,20500,20500,20500,20450,272
|
|
20241023,151100,1997924820,20500,20500,20500,20450,258
|
|
20241023,151000,1992642820,20500,20500,20500,20450,116
|
|
20241023,150900,1990268820,20450,20500,20550,20450,363
|
|
20241023,150800,1982827320,20550,20500,20550,20450,360
|
|
20241023,150700,1975447020,20500,20550,20550,20500,194
|
|
20241023,150600,1971468020,20500,20500,20550,20450,658
|
|
20241023,150500,1957982220,20500,20500,20500,20450,180
|
|
20241023,150400,1954296170,20450,20450,20500,20450,65
|
|
20241023,150300,1952966520,20450,20500,20500,20450,174
|
|
20241023,150200,1949403370,20450,20450,20450,20450,405
|
|
20241023,150100,1941121120,20450,20450,20450,20450,119
|
|
20241023,150000,1938687570,20450,20450,20500,20450,67
|
|
20241023,145900,1937317370,20500,20450,20500,20450,259
|
|
20241023,145800,1932020770,20450,20500,20500,20450,89
|
|
20241023,145700,1930200370,20450,20450,20500,20450,263
|
|
20241023,145600,1924818370,20450,20450,20500,20450,546
|
|
20241023,145500,1913633120,20450,20450,20450,20450,150
|
|
20241023,145400,1910565620,20450,20450,20450,20450,159
|
|
20241023,145300,1907314070,20500,20450,20500,20450,170
|
|
20241023,145200,1903837470,20450,20450,20450,20450,228
|
|
20241023,145100,1899174870,20450,20450,20450,20450,197
|
|
20241023,145000,1895146220,20450,20450,20500,20450,225
|
|
20241023,144900,1890537920,20450,20500,20500,20450,144
|
|
20241023,144800,1887593070,20450,20450,20450,20450,178
|
|
20241023,144700,1883952970,20450,20500,20500,20450,302
|
|
20241023,144600,1877770820,20450,20500,20500,20400,157
|
|
20241023,144500,1874556020,20450,20450,20500,20450,224
|
|
20241023,144400,1869974270,20500,20450,20500,20450,158
|
|
20241023,144300,1866742320,20450,20450,20450,20450,164
|
|
20241023,144200,1863388520,20450,20450,20450,20400,157
|
|
20241023,144100,1860177970,20500,20450,20500,20400,288
|
|
20241023,144000,1854288020,20450,20450,20450,20450,231
|
|
20241023,143900,1849564070,20450,20450,20450,20450,219
|
|
20241023,143800,1845085520,20450,20450,20450,20400,955
|
|
20241023,143700,1825555870,20450,20450,20450,20450,495
|
|
20241023,143600,1815433120,20450,20450,20450,20450,152
|
|
20241023,143500,1812324720,20500,20500,20500,20450,371
|
|
20241023,143400,1804723270,20500,20500,20500,20500,148
|
|
20241023,143300,1801689270,20500,20500,20500,20500,156
|
|
20241023,143200,1798491270,20500,20450,20500,20450,464
|
|
20241023,143100,1788994320,20450,20400,20450,20400,262
|
|
20241023,143000,1783640070,20450,20500,20500,20400,276
|
|
20241023,142900,1777995720,20450,20450,20450,20450,222
|
|
20241023,142800,1773455820,20450,20450,20450,20450,140
|
|
20241023,142700,1770592820,20450,20500,20500,20450,1604
|
|
20241023,142600,1737718020,20500,20550,20550,20500,142
|
|
20241023,142500,1734806970,20500,20500,20500,20450,241
|
|
20241023,142400,1729871920,20500,20550,20550,20450,193
|
|
20241023,142300,1725921320,20500,20450,20500,20450,260
|
|
20241023,142200,1720593820,20500,20500,20500,20500,150
|
|
20241023,142100,1717518820,20500,20550,20550,20500,123
|
|
20241023,142000,1714993770,20500,20550,20550,20500,182
|
|
20241023,141900,1711260420,20550,20550,20550,20550,152
|
|
20241023,141800,1708136820,20550,20500,20550,20500,482
|
|
20241023,141700,1698231820,20500,20500,20550,20500,95
|
|
20241023,141600,1696283820,20500,20500,20500,20500,82
|
|
20241023,141500,1694602820,20500,20500,20500,20500,139
|
|
20241023,141400,1691753320,20550,20500,20550,20500,325
|
|
20241023,141300,1685078270,20450,20550,20550,20450,1268
|
|
20241023,141200,1659106520,20550,20550,20600,20550,354
|
|
20241023,141100,1651818220,20550,20500,20550,20500,100
|
|
20241023,141000,1649767320,20500,20500,20500,20500,73
|
|
20241023,140900,1648270820,20450,20500,20550,20450,330
|
|
20241023,140800,1641503770,20500,20500,20500,20500,84
|
|
20241023,140700,1639781770,20550,20500,20550,20500,124
|
|
20241023,140600,1637237220,20500,20450,20500,20450,219
|
|
20241023,140500,1632751920,20450,20450,20450,20450,94
|
|
20241023,140400,1630829620,20450,20500,20500,20450,164
|
|
20241023,140300,1627468070,20500,20550,20550,20500,432
|
|
20241023,140200,1618594120,20500,20550,20600,20500,121
|
|
20241023,140100,1616107670,20550,20500,20550,20500,83
|
|
20241023,140000,1614406120,20500,20500,20500,20500,83
|
|
20241023,135900,1612704620,20600,20450,20600,20450,50
|
|
20241023,135800,1611681070,20550,20600,20600,20500,481
|
|
20241023,135700,1601820020,20550,20550,20600,20550,278
|
|
20241023,135600,1596102120,20550,20500,20550,20500,96
|
|
20241023,135500,1594130370,20500,20550,20550,20500,84
|
|
20241023,135400,1592407970,20550,20600,20600,20550,1209
|
|
20241023,135300,1567538020,20650,20650,20650,20600,95
|
|
20241023,135200,1565580520,20600,20600,20650,20600,310
|
|
20241023,135100,1559194470,20550,20600,20600,20550,223
|
|
20241023,135000,1554600820,20600,20600,20650,20600,481
|
|
20241023,134900,1544674270,20600,20550,20600,20550,103
|
|
20241023,134800,1542556570,20550,20600,20600,20550,95
|
|
20241023,134700,1540600670,20650,20600,20650,20600,180
|
|
20241023,134600,1536891670,20600,20600,20600,20600,168
|
|
20241023,134500,1533430870,20600,20600,20650,20600,414
|
|
20241023,134400,1524887620,20650,20550,20650,20550,2251
|
|
20241023,134300,1478510420,20550,20550,20600,20550,1384
|
|
20241023,134200,1450065020,20500,20500,20550,20500,188
|
|
20241023,134100,1446207570,20500,20500,20500,20450,419
|
|
20241023,134000,1437618520,20400,20450,20450,20400,138
|
|
20241023,133900,1434796520,20400,20400,20400,20400,482
|
|
20241023,133800,1424963720,20400,20400,20400,20400,72
|
|
20241023,133700,1423494920,20400,20400,20400,20400,84
|
|
20241023,133600,1421781320,20400,20400,20400,20400,202
|
|
20241023,133500,1417660520,20400,20400,20400,20400,76
|
|
20241023,133400,1416110120,20400,20400,20450,20400,230
|
|
20241023,133300,1411414170,20400,20400,20400,20300,71
|
|
20241023,133200,1409966820,20350,20300,20400,20300,130
|
|
20241023,133100,1407321270,20350,20350,20350,20350,205
|
|
20241023,133000,1403149520,20350,20400,20400,20350,134
|
|
20241023,132900,1400416020,20400,20450,20450,20400,43
|
|
20241023,132800,1399536720,20450,20500,20500,20450,626
|
|
20241023,132700,1386703920,20500,20500,20500,20500,74
|
|
20241023,132600,1385186920,20500,20500,20500,20500,94
|
|
20241023,132500,1383259920,20500,20500,20500,20500,81
|
|
20241023,132400,1381599420,20500,20500,20500,20500,6
|
|
20241023,132300,1381476420,20500,20500,20500,20500,10
|
|
20241023,132200,1381271420,20500,20500,20500,20500,114
|
|
20241023,132100,1378934420,20550,20550,20550,20550,1
|
|
20241023,132000,1378913870,20500,20500,20500,20500,109
|
|
20241023,131900,1376679370,20500,20500,20500,20500,37
|
|
20241023,131800,1375920870,20500,20500,20500,20500,16
|
|
20241023,131700,1375592870,20550,20500,20550,20500,222
|
|
20241023,131600,1371032720,20500,20500,20500,20500,127
|
|
20241023,131500,1368429220,20500,20500,20550,20500,619
|
|
20241023,131400,1355735720,20450,20450,20450,20450,9
|
|
20241023,131300,1355551670,20500,20450,20500,20450,234
|
|
20241023,131200,1350755420,20450,20450,20500,20450,102
|
|
20241023,131100,1348669470,20450,20450,20500,20450,429
|
|
20241023,131000,1339875570,20400,20400,20450,20400,313
|
|
20241023,130900,1333480220,20400,20350,20400,20350,72
|
|
20241023,130800,1332014020,20350,20350,20350,20350,226
|
|
20241023,130700,1327414920,20350,20350,20350,20350,9
|
|
20241023,130600,1327231770,20350,20350,20350,20350,18
|
|
20241023,130500,1326865470,20400,20400,20400,20400,106
|
|
20241023,130400,1324703070,20400,20400,20400,20400,11
|
|
20241023,130300,1324478670,20400,20400,20400,20400,19
|
|
20241023,130200,1324091070,20400,20400,20400,20400,10
|
|
20241023,130100,1323887070,20300,20300,20300,20300,3
|
|
20241023,130000,1323826170,20300,20400,20500,20300,813
|
|
20241023,125900,1307284970,20450,20500,20500,20450,114
|
|
20241023,125800,1304952370,20500,20500,20500,20400,136
|
|
20241023,125700,1302170170,20550,20500,20550,20500,25
|
|
20241023,125600,1301656520,20550,20550,20550,20500,96
|
|
20241023,125500,1299686070,20550,20500,20550,20500,33
|
|
20241023,125400,1299008420,20550,20550,20550,20500,287
|
|
20241023,125300,1293111070,20500,20550,20550,20500,85
|
|
20241023,125200,1291367370,20500,20450,20500,20450,938
|
|
20241023,125100,1272141870,20450,20450,20500,20450,43
|
|
20241023,125000,1271261170,20450,20450,20450,20400,62
|
|
20241023,124900,1269993870,20500,20450,20500,20450,29
|
|
20241023,124800,1269399770,20400,20500,20500,20400,102
|
|
20241023,124700,1267313120,20500,20450,20500,20450,33
|
|
20241023,124600,1266637070,20500,20500,20500,20450,51
|
|
20241023,124500,1265591670,20450,20500,20500,20450,31
|
|
20241023,124400,1264956620,20500,20450,20500,20450,85
|
|
20241023,124300,1263217070,20500,20450,20500,20450,63
|
|
20241023,124200,1261926220,20500,20450,20500,20450,29
|
|
20241023,124100,1261332170,20500,20500,20500,20450,97
|
|
20241023,124000,1259344020,20450,20500,20500,20450,38
|
|
20241023,123900,1258565470,20500,20450,20500,20450,31
|
|
20241023,123800,1257930520,20500,20500,20500,20500,47
|
|
20241023,123700,1256967020,20500,20500,20500,20450,64
|
|
20241023,123600,1255655470,20500,20500,20500,20450,48
|
|
20241023,123500,1254671920,20500,20500,20500,20450,49
|
|
20241023,123400,1253667520,20450,20450,20500,20450,62
|
|
20241023,123300,1252398270,20500,20500,20500,20450,101
|
|
20241023,123200,1250330520,20450,20450,20500,20450,35
|
|
20241023,123100,1249613670,20450,20450,20500,20450,40
|
|
20241023,123000,1248794420,20500,20500,20500,20500,47
|
|
20241023,122900,1247830920,20450,20450,20450,20400,258
|
|
20241023,122800,1242555270,20450,20400,20450,20400,51
|
|
20241023,122700,1241513370,20450,20450,20450,20450,50
|
|
20241023,122600,1240490870,20400,20450,20450,20400,28
|
|
20241023,122500,1239918720,20450,20400,20450,20400,60
|
|
20241023,122400,1238692320,20450,20450,20450,20450,24
|
|
20241023,122300,1238201520,20400,20450,20450,20400,66
|
|
20241023,122200,1236854770,20450,20400,20450,20400,28
|
|
20241023,122100,1236282220,20400,20400,20400,20350,53
|
|
20241023,122000,1235201120,20450,20450,20450,20400,99
|
|
20241023,121900,1233179070,20450,20450,20450,20450,61
|
|
20241023,121800,1231931620,20450,20500,20500,20450,45
|
|
20241023,121700,1231010070,20500,20450,20500,20450,59
|
|
20241023,121600,1229801120,20500,20500,20500,20500,24
|
|
20241023,121500,1229309120,20450,20450,20450,20450,9
|
|
20241023,121400,1229125070,20500,20450,20500,20450,112
|
|
20241023,121300,1226829220,20500,20500,20500,20450,138
|
|
20241023,121200,1224000620,20450,20500,20500,20450,86
|
|
20241023,121100,1222240720,20500,20500,20500,20500,28
|
|
20241023,121000,1221666720,20450,20450,20500,20400,142
|
|
20241023,120900,1218764070,20500,20500,20500,20450,56
|
|
20241023,120800,1217616520,20500,20450,20500,20450,128
|
|
20241023,120700,1214997520,20500,20450,20500,20450,29
|
|
20241023,120600,1214403470,20500,20500,20500,20450,107
|
|
20241023,120500,1212210120,20500,20500,20550,20500,29
|
|
20241023,120400,1211615170,20500,20500,20500,20500,53
|
|
20241023,120300,1210528670,20500,20450,20500,20450,276
|
|
20241023,120200,1204870770,20450,20550,20550,20450,64
|
|
20241023,120100,1203559020,20550,20500,20550,20500,553
|
|
20241023,120000,1192195370,20500,20500,20500,20500,271
|
|
20241023,115900,1186639870,20500,20550,20550,20500,112
|
|
20241023,115800,1184339020,20550,20550,20550,20500,98
|
|
20241023,115700,1182326170,20450,20500,20550,20450,100
|
|
20241023,115600,1180277120,20500,20550,20550,20500,324
|
|
20241023,115500,1173627770,20550,20500,20550,20500,159
|
|
20241023,115400,1170360370,20500,20550,20550,20500,508
|
|
20241023,115300,1159932770,20550,20550,20600,20550,181
|
|
20241023,115200,1156212170,20550,20600,20600,20550,242
|
|
20241023,115100,1151237070,20600,20550,20600,20550,1095
|
|
20241023,115000,1128726870,20550,20450,20550,20450,174
|
|
20241023,114900,1125161470,20500,20450,20500,20450,367
|
|
20241023,114800,1117646820,20400,20400,20400,20350,101
|
|
20241023,114700,1115586870,20350,20400,20400,20350,36
|
|
20241023,114600,1114853270,20350,20400,20400,20350,841
|
|
20241023,114500,1097702420,20400,20400,20400,20400,13
|
|
20241023,114400,1097437220,20450,20450,20500,20450,74
|
|
20241023,114300,1095923020,20450,20450,20450,20450,379
|
|
20241023,114200,1088172470,20450,20450,20500,20450,49
|
|
20241023,114100,1087170170,20450,20450,20450,20450,8
|
|
20241023,114000,1087006570,20450,20450,20450,20450,10
|
|
20241023,113900,1086802070,20450,20450,20500,20450,117
|
|
20241023,113800,1084404370,20500,20500,20500,20500,70
|
|
20241023,113700,1082969370,20500,20500,20500,20500,16
|
|
20241023,113600,1082641370,20550,20500,20550,20500,638
|
|
20241023,113500,1069559470,20450,20500,20500,20450,43
|
|
20241023,113400,1068678420,20500,20450,20500,20450,328
|
|
20241023,113300,1061960020,20450,20450,20450,20450,13
|
|
20241023,113200,1061694170,20500,20450,20500,20450,184
|
|
20241023,113100,1057931070,20400,20400,20450,20400,28
|
|
20241023,113000,1057359820,20400,20400,20450,20400,264
|
|
20241023,112900,1051961720,20400,20400,20500,20400,2169
|
|
20241023,112800,1007665720,20400,20350,20400,20350,87
|
|
20241023,112700,1005891720,20350,20350,20350,20350,30
|
|
20241023,112600,1005281220,20400,20400,20400,20350,28
|
|
20241023,112500,1004711270,20300,20300,20350,20300,1646
|
|
20241023,112400,971236220,20250,20250,20250,20250,9
|
|
20241023,112300,971053970,20250,20250,20250,20250,17
|
|
20241023,112200,970709720,20250,20300,20350,20250,388
|
|
20241023,112100,962830520,20300,20300,20300,20300,8
|
|
20241023,112000,962668120,20350,20350,20350,20350,100
|
|
20241023,111900,960633120,20350,20300,20400,20300,611
|
|
20241023,111800,948198470,20300,20350,20350,20300,125
|
|
20241023,111700,945655770,20300,20300,20300,20300,775
|
|
20241023,111600,929923270,20350,20350,20350,20300,14
|
|
20241023,111500,929638970,20350,20300,20350,20300,835
|
|
20241023,111400,912687720,20300,20200,20300,20200,288
|
|
20241023,111300,906857720,20200,20150,20200,20150,1082
|
|
20241023,111200,885017920,20100,20100,20150,20100,420
|
|
20241023,111100,876555570,20100,20150,20150,20100,9
|
|
20241023,111000,876374420,20100,20100,20100,20100,46
|
|
20241023,110900,875449820,20100,20100,20100,20100,63
|
|
20241023,110800,874183520,20150,20050,20150,20000,924
|
|
20241023,110700,855616820,20050,20000,20050,20000,60
|
|
20241023,110600,854416770,20000,20000,20000,20000,68
|
|
20241023,110500,853056770,20000,20050,20050,20000,57
|
|
20241023,110400,851914520,20050,20050,20050,20000,129
|
|
20241023,110300,849331470,20050,20050,20050,20050,1
|
|
20241023,110200,849311420,20050,20050,20050,20050,117
|
|
20241023,110100,846965570,20050,20050,20050,20000,246
|
|
20241023,110000,842033370,20000,20000,20050,20000,11
|
|
20241023,105900,841813320,19990,20000,20000,19990,19
|
|
20241023,105800,841433410,19990,19990,19990,19990,28
|
|
20241023,105700,840873690,20000,20000,20000,20000,19
|
|
20241023,105600,840493690,20000,20000,20000,20000,28
|
|
20241023,105500,839933690,20000,20000,20000,20000,198
|
|
20241023,105400,835973690,20000,20000,20000,19990,1919
|
|
20241023,105300,797593710,20050,20050,20050,20050,9
|
|
20241023,105200,797413260,20100,20100,20100,20100,26
|
|
20241023,105100,796890660,20050,20000,20050,20000,133
|
|
20241023,105000,794224560,20000,20050,20050,20000,510
|
|
20241023,104900,784024060,20000,20050,20050,19990,664
|
|
20241023,104800,770740850,20050,20050,20050,20000,1378
|
|
20241023,104700,743112500,20050,19950,20050,19950,539
|
|
20241023,104600,732343170,19960,19940,19960,19940,227
|
|
20241023,104500,727814610,19940,19940,19940,19940,9
|
|
20241023,104400,727635150,19900,19940,19940,19900,77
|
|
20241023,104300,726100220,19920,19920,19920,19910,149
|
|
20241023,104200,723132320,19910,19880,19910,19880,328
|
|
20241023,104100,716602900,19870,19870,19870,19870,80
|
|
20241023,104000,715013300,19860,19850,19870,19850,80
|
|
20241023,103900,713424690,19850,19830,19850,19830,121
|
|
20241023,103800,711023080,19820,19820,19820,19820,24
|
|
20241023,103700,710547400,19820,19820,19850,19820,253
|
|
20241023,103600,705529100,19820,19810,19850,19810,294
|
|
20241023,103500,699697480,19810,19810,19810,19810,6
|
|
20241023,103400,699578620,19810,19800,19810,19800,47
|
|
20241023,103300,698647840,19800,19800,19800,19800,196
|
|
20241023,103200,694767040,19800,19840,19840,19800,560
|
|
20241023,103100,683664430,19830,19830,19830,19830,58
|
|
20241023,103000,682514290,19820,19790,19820,19790,407
|
|
20241023,102900,674457370,19800,19830,19830,19800,1101
|
|
20241023,102800,652650520,19830,19830,19830,19820,95
|
|
20241023,102700,650766710,19830,19880,19880,19830,698
|
|
20241023,102600,636902700,19880,19900,19900,19880,222
|
|
20241023,102500,632488080,19910,19920,19930,19910,190
|
|
20241023,102400,628704670,19920,19920,19920,19920,39
|
|
20241023,102300,627927790,19930,19930,19930,19920,123
|
|
20241023,102200,625476780,19930,19920,19970,19920,182
|
|
20241023,102100,621846320,19930,19930,19930,19920,19
|
|
20241023,102000,621467740,19920,19970,19970,19920,101
|
|
20241023,101900,619455730,19920,19920,19940,19910,106
|
|
20241023,101800,617342830,19920,19990,19990,19920,591
|
|
20241023,101700,605557890,19980,19980,19990,19980,556
|
|
20241023,101600,594448850,20000,20000,20000,20000,335
|
|
20241023,101500,587748850,20050,20050,20050,20050,6
|
|
20241023,101400,587628550,20000,20000,20000,20000,1611
|
|
20241023,101300,555408550,20000,20000,20100,19960,358
|
|
20241023,101200,548243840,20000,20050,20050,20000,782
|
|
20241023,101100,532577040,20100,20100,20150,20050,211
|
|
20241023,101000,528328740,20100,19920,20100,19920,2643
|
|
20241023,100900,475368630,19920,19910,19920,19910,152
|
|
20241023,100800,472342140,19850,19870,19910,19830,1425
|
|
20241023,100700,443998650,19800,19860,19860,19800,21
|
|
20241023,100600,443581710,19860,19860,19860,19860,9
|
|
20241023,100500,443402970,19860,19840,19880,19840,139
|
|
20241023,100400,440641070,19830,19830,19830,19830,183
|
|
20241023,100300,437012180,19830,19790,19840,19790,869
|
|
20241023,100200,419808260,19790,19750,19790,19750,12
|
|
20241023,100100,419570820,19810,19810,19810,19810,0
|
|
20241023,100000,419570820,19810,19800,19810,19800,214
|
|
20241023,095900,415333480,19800,19720,19800,19720,4
|
|
20241023,095800,415254360,19700,19710,19710,19700,11
|
|
20241023,095700,415037640,19700,19700,19700,19700,10
|
|
20241023,095600,414840640,19690,19720,19720,19690,193
|
|
20241023,095500,411039710,19680,19850,19850,19680,1150
|
|
20241023,095400,388293150,19840,19840,19840,19840,0
|
|
20241023,095300,388293150,19840,19840,19840,19840,2
|
|
20241023,095200,388253470,19840,19870,19870,19840,1102
|
|
20241023,095100,366380400,19880,19910,19910,19870,195
|
|
20241023,095000,362502410,19920,19920,19930,19920,128
|
|
20241023,094900,359952380,19920,19930,19930,19920,58
|
|
20241023,094800,358796560,19920,19900,19920,19900,126
|
|
20241023,094700,356287330,19900,19900,19900,19900,65
|
|
20241023,094600,354993830,19910,19880,19920,19880,33
|
|
20241023,094500,354337140,19880,19920,19920,19880,24
|
|
20241023,094400,353859440,19930,19950,19950,19930,87
|
|
20241023,094300,352125260,19960,19930,19960,19930,645
|
|
20241023,094200,339255840,19930,19870,19930,19870,79
|
|
20241023,094100,337682870,19930,19920,19930,19910,75
|
|
20241023,094000,336189000,19930,19910,19930,19910,132
|
|
20241023,093900,333559690,19910,19910,19910,19910,1
|
|
20241023,093800,333539780,19870,19870,19870,19870,3
|
|
20241023,093700,333480170,19920,19900,19920,19900,45
|
|
20241023,093600,332584250,19900,19890,19930,19890,760
|
|
20241023,093500,317454520,19880,19770,19880,19720,2296
|
|
20241023,093400,271908490,19720,19690,19720,19690,164
|
|
20241023,093300,268675180,19610,19610,19610,19610,150
|
|
20241023,093200,265733680,19710,19710,19710,19640,265
|
|
20241023,093100,260520800,19640,19720,19720,19640,107
|
|
20241023,093000,258411320,19770,19720,19770,19720,10
|
|
20241023,092900,258213840,19720,19650,19720,19610,207
|
|
20241023,092800,254146430,19600,19640,19640,19600,208
|
|
20241023,092700,250069220,19570,19650,19650,19550,6
|
|
20241023,092600,249951750,19650,19520,19650,19500,91
|
|
20241023,092500,248171310,19520,19520,19520,19410,409
|
|
20241023,092400,240208730,19520,19550,19550,19510,613
|
|
20241023,092300,228231430,19550,19560,19560,19550,114
|
|
20241023,092200,226001690,19560,19590,19640,19560,266
|
|
20241023,092100,220791610,19590,19640,19650,19590,565
|
|
20241023,092000,209721760,19650,19660,19660,19650,134
|
|
20241023,091900,207088550,19650,19650,19650,19650,0
|
|
20241023,091800,207088550,19650,19600,19650,19600,149
|
|
20241023,091700,204163150,19650,19650,19650,19650,60
|
|
20241023,091600,202984150,19650,19610,19650,19580,2946
|
|
20241023,091500,145266600,19680,19640,19690,19600,515
|
|
20241023,091400,135139340,19640,19600,19640,19600,145
|
|
20241023,091300,132297300,19600,19620,19620,19600,417
|
|
20241023,091200,124119930,19610,19670,19670,19610,86
|
|
20241023,091100,122431760,19610,19650,19650,19610,405
|
|
20241023,091000,114484880,19650,19650,19650,19650,90
|
|
20241023,090900,112716380,19650,19650,19650,19650,33
|
|
20241023,090800,112067930,19650,19670,19790,19620,1101
|
|
20241023,090700,90427680,19790,19700,19790,19670,416
|
|
20241023,090600,82234990,19700,19710,19790,19700,161
|
|
20241023,090500,79061690,19730,19780,19780,19730,1194
|
|
20241023,090400,55494150,19790,19830,19840,19780,453
|
|
20241023,090300,46517060,19830,19840,19840,19790,217
|
|
20241023,090200,42214180,19840,19870,19870,19730,415
|
|
20241023,090100,33996980,19870,19790,19870,19790,178
|
|
20241023,090000,30466880,19780,19690,19780,19690,1547
|