675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,201100,2021326350,16840,16840,16840,16840,0
|
|
20241016,201000,2021326350,16840,16840,16840,16840,0
|
|
20241016,200900,2021326350,16840,16840,16840,16840,0
|
|
20241016,200800,2021326350,16840,16840,16840,16840,0
|
|
20241016,200700,2021326350,16840,16840,16840,16840,0
|
|
20241016,200600,2021326350,16840,16840,16840,16840,0
|
|
20241016,200500,2021326350,16840,16840,16840,16840,0
|
|
20241016,200400,2021326350,16840,16840,16840,16840,0
|
|
20241016,200300,2021326350,16840,16840,16840,16840,0
|
|
20241016,200200,2021326350,16840,16840,16840,16840,0
|
|
20241016,200100,2021326350,16840,16840,16840,16840,0
|
|
20241016,200000,2021326350,16840,16840,16840,16840,0
|
|
20241016,195900,2021326350,16840,16840,16840,16840,0
|
|
20241016,195800,2021326350,16840,16840,16840,16840,0
|
|
20241016,195700,2021326350,16840,16840,16840,16840,0
|
|
20241016,195600,2021326350,16840,16840,16840,16840,0
|
|
20241016,195500,2021326350,16840,16840,16840,16840,0
|
|
20241016,195400,2021326350,16840,16840,16840,16840,0
|
|
20241016,195300,2021326350,16840,16840,16840,16840,0
|
|
20241016,195200,2021326350,16840,16840,16840,16840,0
|
|
20241016,195100,2021326350,16840,16840,16840,16840,0
|
|
20241016,195000,2021326350,16840,16840,16840,16840,0
|
|
20241016,194900,2021326350,16840,16840,16840,16840,0
|
|
20241016,194800,2021326350,16840,16840,16840,16840,0
|
|
20241016,194700,2021326350,16840,16840,16840,16840,0
|
|
20241016,194600,2021326350,16840,16840,16840,16840,0
|
|
20241016,194500,2021326350,16840,16840,16840,16840,0
|
|
20241016,194400,2021326350,16840,16840,16840,16840,0
|
|
20241016,194300,2021326350,16840,16840,16840,16840,0
|
|
20241016,194200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,194100,2021326350,16840,16840,16840,16840,0
|
|
20241016,194000,2021326350,16840,16840,16840,16840,0
|
|
20241016,193900,2021326350,16840,16840,16840,16840,0
|
|
20241016,193800,2021326350,16840,16840,16840,16840,0
|
|
20241016,193700,2021326350,16840,16840,16840,16840,0
|
|
20241016,193600,2021326350,16840,16840,16840,16840,0
|
|
20241016,193500,2021326350,16840,16840,16840,16840,0
|
|
20241016,193400,2021326350,16840,16840,16840,16840,0
|
|
20241016,193300,2021326350,16840,16840,16840,16840,0
|
|
20241016,193200,2021326350,16840,16840,16840,16840,0
|
|
20241016,193100,2021326350,16840,16840,16840,16840,0
|
|
20241016,193000,2021326350,16840,16840,16840,16840,0
|
|
20241016,192900,2021326350,16840,16840,16840,16840,0
|
|
20241016,192800,2021326350,16840,16840,16840,16840,0
|
|
20241016,192700,2021326350,16840,16840,16840,16840,0
|
|
20241016,192600,2021326350,16840,16840,16840,16840,0
|
|
20241016,192500,2021326350,16840,16840,16840,16840,0
|
|
20241016,192400,2021326350,16840,16840,16840,16840,0
|
|
20241016,192300,2021326350,16840,16840,16840,16840,0
|
|
20241016,192200,2021326350,16840,16840,16840,16840,0
|
|
20241016,192100,2021326350,16840,16840,16840,16840,0
|
|
20241016,192000,2021326350,16840,16840,16840,16840,0
|
|
20241016,191900,2021326350,16840,16840,16840,16840,0
|
|
20241016,191800,2021326350,16840,16840,16840,16840,0
|
|
20241016,191700,2021326350,16840,16840,16840,16840,0
|
|
20241016,191600,2021326350,16840,16840,16840,16840,0
|
|
20241016,191500,2021326350,16840,16840,16840,16840,0
|
|
20241016,191400,2021326350,16840,16840,16840,16840,0
|
|
20241016,191300,2021326350,16840,16840,16840,16840,0
|
|
20241016,191200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,191100,2021326350,16840,16840,16840,16840,0
|
|
20241016,191000,2021326350,16840,16840,16840,16840,0
|
|
20241016,190900,2021326350,16840,16840,16840,16840,0
|
|
20241016,190800,2021326350,16840,16840,16840,16840,0
|
|
20241016,190700,2021326350,16840,16840,16840,16840,0
|
|
20241016,190600,2021326350,16840,16840,16840,16840,0
|
|
20241016,190500,2021326350,16840,16840,16840,16840,0
|
|
20241016,190400,2021326350,16840,16840,16840,16840,0
|
|
20241016,190300,2021326350,16840,16840,16840,16840,0
|
|
20241016,190200,2021326350,16840,16840,16840,16840,0
|
|
20241016,190100,2021326350,16840,16840,16840,16840,0
|
|
20241016,190000,2021326350,16840,16840,16840,16840,0
|
|
20241016,185900,2021326350,16840,16840,16840,16840,0
|
|
20241016,185800,2021326350,16840,16840,16840,16840,0
|
|
20241016,185700,2021326350,16840,16840,16840,16840,0
|
|
20241016,185600,2021326350,16840,16840,16840,16840,0
|
|
20241016,185500,2021326350,16840,16840,16840,16840,0
|
|
20241016,185400,2021326350,16840,16840,16840,16840,0
|
|
20241016,185300,2021326350,16840,16840,16840,16840,0
|
|
20241016,185200,2021326350,16840,16840,16840,16840,0
|
|
20241016,185100,2021326350,16840,16840,16840,16840,0
|
|
20241016,185000,2021326350,16840,16840,16840,16840,0
|
|
20241016,184900,2021326350,16840,16840,16840,16840,0
|
|
20241016,184800,2021326350,16840,16840,16840,16840,0
|
|
20241016,184700,2021326350,16840,16840,16840,16840,0
|
|
20241016,184600,2021326350,16840,16840,16840,16840,0
|
|
20241016,184500,2021326350,16840,16840,16840,16840,0
|
|
20241016,184400,2021326350,16840,16840,16840,16840,0
|
|
20241016,184300,2021326350,16840,16840,16840,16840,0
|
|
20241016,184200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,184100,2021326350,16840,16840,16840,16840,0
|
|
20241016,184000,2021326350,16840,16840,16840,16840,0
|
|
20241016,183900,2021326350,16840,16840,16840,16840,0
|
|
20241016,183800,2021326350,16840,16840,16840,16840,0
|
|
20241016,183700,2021326350,16840,16840,16840,16840,0
|
|
20241016,183600,2021326350,16840,16840,16840,16840,0
|
|
20241016,183500,2021326350,16840,16840,16840,16840,0
|
|
20241016,183400,2021326350,16840,16840,16840,16840,0
|
|
20241016,183300,2021326350,16840,16840,16840,16840,0
|
|
20241016,183200,2021326350,16840,16840,16840,16840,0
|
|
20241016,183100,2021326350,16840,16840,16840,16840,0
|
|
20241016,183000,2021326350,16840,16840,16840,16840,0
|
|
20241016,182900,2021326350,16840,16840,16840,16840,0
|
|
20241016,182800,2021326350,16840,16840,16840,16840,0
|
|
20241016,182700,2021326350,16840,16840,16840,16840,0
|
|
20241016,182600,2021326350,16840,16840,16840,16840,0
|
|
20241016,182500,2021326350,16840,16840,16840,16840,0
|
|
20241016,182400,2021326350,16840,16840,16840,16840,0
|
|
20241016,182300,2021326350,16840,16840,16840,16840,0
|
|
20241016,182200,2021326350,16840,16840,16840,16840,0
|
|
20241016,182100,2021326350,16840,16840,16840,16840,0
|
|
20241016,182000,2021326350,16840,16840,16840,16840,0
|
|
20241016,181900,2021326350,16840,16840,16840,16840,0
|
|
20241016,181800,2021326350,16840,16840,16840,16840,0
|
|
20241016,181700,2021326350,16840,16840,16840,16840,0
|
|
20241016,181600,2021326350,16840,16840,16840,16840,0
|
|
20241016,181500,2021326350,16840,16840,16840,16840,0
|
|
20241016,181400,2021326350,16840,16840,16840,16840,0
|
|
20241016,181300,2021326350,16840,16840,16840,16840,0
|
|
20241016,181200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,181100,2021326350,16840,16840,16840,16840,0
|
|
20241016,181000,2021326350,16840,16840,16840,16840,0
|
|
20241016,180900,2021326350,16840,16840,16840,16840,0
|
|
20241016,180800,2021326350,16840,16840,16840,16840,0
|
|
20241016,180700,2021326350,16840,16840,16840,16840,0
|
|
20241016,180600,2021326350,16840,16840,16840,16840,0
|
|
20241016,180500,2021326350,16840,16840,16840,16840,0
|
|
20241016,180400,2021326350,16840,16840,16840,16840,0
|
|
20241016,180300,2021326350,16840,16840,16840,16840,0
|
|
20241016,180200,2021326350,16840,16840,16840,16840,0
|
|
20241016,180100,2021326350,16840,16840,16840,16840,0
|
|
20241016,180000,2021326350,16840,16840,16840,16840,0
|
|
20241016,175900,2021326350,16840,16840,16840,16840,0
|
|
20241016,175800,2021326350,16840,16840,16840,16840,0
|
|
20241016,175700,2021326350,16840,16840,16840,16840,0
|
|
20241016,175600,2021326350,16840,16840,16840,16840,0
|
|
20241016,175500,2021326350,16840,16840,16840,16840,0
|
|
20241016,175400,2021326350,16840,16840,16840,16840,0
|
|
20241016,175300,2021326350,16840,16840,16840,16840,0
|
|
20241016,175200,2021326350,16840,16840,16840,16840,0
|
|
20241016,175100,2021326350,16840,16840,16840,16840,0
|
|
20241016,175000,2021326350,16840,16840,16840,16840,0
|
|
20241016,174900,2021326350,16840,16840,16840,16840,0
|
|
20241016,174800,2021326350,16840,16840,16840,16840,0
|
|
20241016,174700,2021326350,16840,16840,16840,16840,0
|
|
20241016,174600,2021326350,16840,16840,16840,16840,0
|
|
20241016,174500,2021326350,16840,16840,16840,16840,0
|
|
20241016,174400,2021326350,16840,16840,16840,16840,0
|
|
20241016,174300,2021326350,16840,16840,16840,16840,0
|
|
20241016,174200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,174100,2021326350,16840,16840,16840,16840,0
|
|
20241016,174000,2021326350,16840,16840,16840,16840,0
|
|
20241016,173900,2021326350,16840,16840,16840,16840,0
|
|
20241016,173800,2021326350,16840,16840,16840,16840,0
|
|
20241016,173700,2021326350,16840,16840,16840,16840,0
|
|
20241016,173600,2021326350,16840,16840,16840,16840,0
|
|
20241016,173500,2021326350,16840,16840,16840,16840,0
|
|
20241016,173400,2021326350,16840,16840,16840,16840,0
|
|
20241016,173300,2021326350,16840,16840,16840,16840,0
|
|
20241016,173200,2021326350,16840,16840,16840,16840,0
|
|
20241016,173100,2021326350,16840,16840,16840,16840,0
|
|
20241016,173000,2021326350,16840,16840,16840,16840,0
|
|
20241016,172900,2021326350,16840,16840,16840,16840,0
|
|
20241016,172800,2021326350,16840,16840,16840,16840,0
|
|
20241016,172700,2021326350,16840,16840,16840,16840,0
|
|
20241016,172600,2021326350,16840,16840,16840,16840,0
|
|
20241016,172500,2021326350,16840,16840,16840,16840,0
|
|
20241016,172400,2021326350,16840,16840,16840,16840,0
|
|
20241016,172300,2021326350,16840,16840,16840,16840,0
|
|
20241016,172200,2021326350,16840,16840,16840,16840,0
|
|
20241016,172100,2021326350,16840,16840,16840,16840,0
|
|
20241016,172000,2021326350,16840,16840,16840,16840,0
|
|
20241016,171900,2021326350,16840,16840,16840,16840,0
|
|
20241016,171800,2021326350,16840,16840,16840,16840,0
|
|
20241016,171700,2021326350,16840,16840,16840,16840,0
|
|
20241016,171600,2021326350,16840,16840,16840,16840,0
|
|
20241016,171500,2021326350,16840,16840,16840,16840,0
|
|
20241016,171400,2021326350,16840,16840,16840,16840,0
|
|
20241016,171300,2021326350,16840,16840,16840,16840,0
|
|
20241016,171200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,171100,2021326350,16840,16840,16840,16840,0
|
|
20241016,171000,2021326350,16840,16840,16840,16840,0
|
|
20241016,170900,2021326350,16840,16840,16840,16840,0
|
|
20241016,170800,2021326350,16840,16840,16840,16840,0
|
|
20241016,170700,2021326350,16840,16840,16840,16840,0
|
|
20241016,170600,2021326350,16840,16840,16840,16840,0
|
|
20241016,170500,2021326350,16840,16840,16840,16840,0
|
|
20241016,170400,2021326350,16840,16840,16840,16840,0
|
|
20241016,170300,2021326350,16840,16840,16840,16840,0
|
|
20241016,170200,2021326350,16840,16840,16840,16840,0
|
|
20241016,170100,2021326350,16840,16840,16840,16840,0
|
|
20241016,170000,2021326350,16840,16840,16840,16840,0
|
|
20241016,165900,2021326350,16840,16840,16840,16840,0
|
|
20241016,165800,2021326350,16840,16840,16840,16840,0
|
|
20241016,165700,2021326350,16840,16840,16840,16840,0
|
|
20241016,165600,2021326350,16840,16840,16840,16840,0
|
|
20241016,165500,2021326350,16840,16840,16840,16840,0
|
|
20241016,165400,2021326350,16840,16840,16840,16840,0
|
|
20241016,165300,2021326350,16840,16840,16840,16840,0
|
|
20241016,165200,2021326350,16840,16840,16840,16840,0
|
|
20241016,165100,2021326350,16840,16840,16840,16840,0
|
|
20241016,165000,2021326350,16840,16840,16840,16840,0
|
|
20241016,164900,2021326350,16840,16840,16840,16840,0
|
|
20241016,164800,2021326350,16840,16840,16840,16840,0
|
|
20241016,164700,2021326350,16840,16840,16840,16840,0
|
|
20241016,164600,2021326350,16840,16840,16840,16840,0
|
|
20241016,164500,2021326350,16840,16840,16840,16840,0
|
|
20241016,164400,2021326350,16840,16840,16840,16840,0
|
|
20241016,164300,2021326350,16840,16840,16840,16840,0
|
|
20241016,164200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,164100,2021326350,16840,16840,16840,16840,0
|
|
20241016,164000,2021326350,16840,16840,16840,16840,0
|
|
20241016,163900,2021326350,16840,16840,16840,16840,0
|
|
20241016,163800,2021326350,16840,16840,16840,16840,0
|
|
20241016,163700,2021326350,16840,16840,16840,16840,0
|
|
20241016,163600,2021326350,16840,16840,16840,16840,0
|
|
20241016,163500,2021326350,16840,16840,16840,16840,0
|
|
20241016,163400,2021326350,16840,16840,16840,16840,0
|
|
20241016,163300,2021326350,16840,16840,16840,16840,0
|
|
20241016,163200,2021326350,16840,16840,16840,16840,0
|
|
20241016,163100,2021326350,16840,16840,16840,16840,0
|
|
20241016,163000,2021326350,16840,16840,16840,16840,0
|
|
20241016,162900,2021326350,16840,16840,16840,16840,0
|
|
20241016,162800,2021326350,16840,16840,16840,16840,0
|
|
20241016,162700,2021326350,16840,16840,16840,16840,0
|
|
20241016,162600,2021326350,16840,16840,16840,16840,0
|
|
20241016,162500,2021326350,16840,16840,16840,16840,0
|
|
20241016,162400,2021326350,16840,16840,16840,16840,0
|
|
20241016,162300,2021326350,16840,16840,16840,16840,0
|
|
20241016,162200,2021326350,16840,16840,16840,16840,0
|
|
20241016,162100,2021326350,16840,16840,16840,16840,0
|
|
20241016,162000,2021326350,16840,16840,16840,16840,0
|
|
20241016,161900,2021326350,16840,16840,16840,16840,0
|
|
20241016,161800,2021326350,16840,16840,16840,16840,0
|
|
20241016,161700,2021326350,16840,16840,16840,16840,0
|
|
20241016,161600,2021326350,16840,16840,16840,16840,0
|
|
20241016,161500,2021326350,16840,16840,16840,16840,0
|
|
20241016,161400,2021326350,16840,16840,16840,16840,0
|
|
20241016,161300,2021326350,16840,16840,16840,16840,0
|
|
20241016,161200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,161100,2021326350,16840,16840,16840,16840,0
|
|
20241016,161000,2021326350,16840,16840,16840,16840,0
|
|
20241016,160900,2021326350,16840,16840,16840,16840,0
|
|
20241016,160800,2021326350,16840,16840,16840,16840,0
|
|
20241016,160700,2021326350,16840,16840,16840,16840,0
|
|
20241016,160600,2021326350,16840,16840,16840,16840,0
|
|
20241016,160500,2021326350,16840,16840,16840,16840,0
|
|
20241016,160400,2021326350,16840,16840,16840,16840,0
|
|
20241016,160300,2021326350,16840,16840,16840,16840,0
|
|
20241016,160200,2021326350,16840,16840,16840,16840,0
|
|
20241016,160100,2021326350,16840,16840,16840,16840,0
|
|
20241016,160000,2021326350,16840,16840,16840,16840,0
|
|
20241016,155900,2021326350,16840,16840,16840,16840,0
|
|
20241016,155800,2021326350,16840,16840,16840,16840,0
|
|
20241016,155700,2021326350,16840,16840,16840,16840,0
|
|
20241016,155600,2021326350,16840,16840,16840,16840,0
|
|
20241016,155500,2021326350,16840,16840,16840,16840,0
|
|
20241016,155400,2021326350,16840,16840,16840,16840,0
|
|
20241016,155300,2021326350,16840,16840,16840,16840,0
|
|
20241016,155200,2021326350,16840,16840,16840,16840,0
|
|
20241016,155100,2021326350,16840,16840,16840,16840,0
|
|
20241016,155000,2021326350,16840,16840,16840,16840,0
|
|
20241016,154900,2021326350,16840,16840,16840,16840,0
|
|
20241016,154800,2021326350,16840,16840,16840,16840,0
|
|
20241016,154700,2021326350,16840,16840,16840,16840,0
|
|
20241016,154600,2021326350,16840,16840,16840,16840,0
|
|
20241016,154500,2021326350,16840,16840,16840,16840,0
|
|
20241016,154400,2021326350,16840,16840,16840,16840,0
|
|
20241016,154300,2021326350,16840,16840,16840,16840,0
|
|
20241016,154200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,154100,2021326350,16840,16840,16840,16840,0
|
|
20241016,154000,2021326350,16840,16840,16840,16840,0
|
|
20241016,153900,2021326350,16840,16840,16840,16840,0
|
|
20241016,153800,2021326350,16840,16840,16840,16840,0
|
|
20241016,153700,2021326350,16840,16840,16840,16840,0
|
|
20241016,153600,2021326350,16840,16840,16840,16840,0
|
|
20241016,153500,2021326350,16840,16840,16840,16840,0
|
|
20241016,153400,2021326350,16840,16840,16840,16840,0
|
|
20241016,153300,2021326350,16840,16840,16840,16840,0
|
|
20241016,153200,2021326350,16840,16840,16840,16840,33519
|
|
20241016,153100,1456866390,16470,16470,16470,16470,0
|
|
20241016,153000,1456866390,16470,16470,16470,16470,0
|
|
20241016,152900,1456866390,16470,16470,16470,16470,0
|
|
20241016,152800,1456866390,16470,16470,16470,16470,0
|
|
20241016,152700,1456866390,16470,16470,16470,16470,0
|
|
20241016,152600,1456866390,16470,16470,16470,16470,0
|
|
20241016,152500,1456866390,16470,16470,16470,16470,0
|
|
20241016,152400,1456866390,16470,16470,16470,16470,0
|
|
20241016,152300,1456866390,16470,16470,16470,16470,0
|
|
20241016,152200,1456866390,16470,16470,16470,16470,0
|
|
20241016,152100,1456866390,16470,16470,16470,16470,0
|
|
20241016,152000,1456866390,16470,16470,16470,16470,0
|
|
20241016,151900,1456866390,16470,16470,16480,16470,104
|
|
20241016,151800,1455153410,16480,16480,16480,16470,160
|
|
20241016,151700,1452516710,16470,16500,16500,16470,38
|
|
20241016,151600,1451890400,16470,16500,16510,16470,148
|
|
20241016,151500,1449447380,16500,16510,16510,16500,114
|
|
20241016,151400,1447565460,16470,16470,16470,16470,329
|
|
20241016,151300,1442146830,16470,16470,16470,16450,247
|
|
20241016,151200,1438078920,16450,16520,16520,16450,349
|
|
20241016,151100,1432318060,16520,16510,16520,16510,332
|
|
20241016,151000,1426836680,16520,16520,16520,16510,163
|
|
20241016,150900,1424145340,16510,16500,16510,16490,236
|
|
20241016,150800,1420250630,16500,16490,16500,16490,249
|
|
20241016,150700,1416143600,16490,16470,16490,16450,278
|
|
20241016,150600,1411565690,16480,16480,16480,16480,233
|
|
20241016,150500,1407725850,16480,16460,16480,16460,353
|
|
20241016,150400,1401908450,16460,16520,16530,16460,323
|
|
20241016,150300,1396580800,16520,16510,16530,16510,246
|
|
20241016,150200,1392516700,16520,16530,16530,16500,277
|
|
20241016,150100,1387941980,16470,16540,16540,16470,930
|
|
20241016,150000,1372602640,16540,16510,16540,16510,133
|
|
20241016,145900,1370402850,16540,16520,16540,16510,591
|
|
20241016,145800,1360636580,16540,16550,16550,16480,136
|
|
20241016,145700,1358391510,16540,16540,16550,16540,427
|
|
20241016,145600,1351328910,16530,16530,16540,16530,546
|
|
20241016,145500,1342302010,16530,16510,16530,16510,392
|
|
20241016,145400,1335824800,16510,16530,16530,16500,352
|
|
20241016,145300,1330009380,16500,16540,16540,16500,324
|
|
20241016,145200,1324654280,16530,16530,16540,16520,594
|
|
20241016,145100,1314835400,16520,16540,16540,16520,277
|
|
20241016,145000,1310257040,16540,16520,16540,16520,423
|
|
20241016,144900,1303265760,16510,16530,16530,16510,526
|
|
20241016,144800,1294576600,16530,16490,16530,16490,332
|
|
20241016,144700,1289090220,16490,16510,16520,16490,1002
|
|
20241016,144600,1272544880,16510,16510,16510,16500,302
|
|
20241016,144500,1267558900,16500,16490,16500,16490,297
|
|
20241016,144400,1262660170,16490,16480,16490,16480,210
|
|
20241016,144300,1259198170,16470,16450,16490,16450,489
|
|
20241016,144200,1251140360,16480,16470,16490,16460,516
|
|
20241016,144100,1242640350,16460,16440,16460,16440,714
|
|
20241016,144000,1230896830,16440,16480,16490,16430,2854
|
|
20241016,143900,1183903010,16480,16480,16490,16480,341
|
|
20241016,143800,1178283300,16480,16480,16480,16470,145
|
|
20241016,143700,1175893710,16480,16460,16480,16460,809
|
|
20241016,143600,1162571580,16460,16470,16470,16460,247
|
|
20241016,143500,1158504420,16470,16450,16470,16450,216
|
|
20241016,143400,1154947060,16480,16480,16480,16450,205
|
|
20241016,143300,1151571250,16480,16450,16480,16450,223
|
|
20241016,143200,1147899760,16450,16450,16450,16450,190
|
|
20241016,143100,1144774260,16450,16450,16460,16450,254
|
|
20241016,143000,1140595850,16450,16450,16450,16450,157
|
|
20241016,142900,1138013200,16450,16480,16480,16450,341
|
|
20241016,142800,1132402390,16460,16450,16460,16450,97
|
|
20241016,142700,1130806630,16450,16430,16450,16430,532
|
|
20241016,142600,1122060280,16430,16430,16430,16430,196
|
|
20241016,142500,1118840000,16430,16490,16490,16420,267
|
|
20241016,142400,1114449860,16440,16490,16490,16440,1098
|
|
20241016,142300,1096378820,16490,16500,16500,16470,159
|
|
20241016,142200,1093757010,16500,16440,16500,16440,576
|
|
20241016,142100,1084266500,16440,16440,16440,16440,545
|
|
20241016,142000,1075306700,16420,16490,16490,16420,666
|
|
20241016,141900,1064344100,16480,16490,16490,16480,154
|
|
20241016,141800,1061804920,16490,16490,16490,16480,255
|
|
20241016,141700,1057600070,16480,16490,16490,16480,418
|
|
20241016,141600,1050707360,16500,16490,16500,16490,105
|
|
20241016,141500,1048975310,16490,16480,16490,16480,110
|
|
20241016,141400,1047161750,16490,16490,16500,16490,254
|
|
20241016,141300,1042973000,16500,16470,16500,16470,166
|
|
20241016,141200,1040235450,16460,16480,16490,16460,311
|
|
20241016,141100,1035111390,16470,16500,16520,16450,952
|
|
20241016,141000,1019420450,16510,16500,16510,16500,218
|
|
20241016,140900,1015822110,16500,16490,16510,16490,325
|
|
20241016,140800,1010459540,16490,16490,16500,16480,125
|
|
20241016,140700,1008398320,16500,16480,16500,16480,207
|
|
20241016,140600,1004983460,16480,16490,16490,16480,289
|
|
20241016,140500,1000218010,16490,16500,16500,16490,322
|
|
20241016,140400,994907810,16500,16490,16500,16480,182
|
|
20241016,140300,991906200,16490,16490,16500,16490,223
|
|
20241016,140200,988228510,16490,16490,16490,16490,145
|
|
20241016,140100,985837460,16480,16490,16500,16480,299
|
|
20241016,140000,980906070,16490,16480,16510,16470,147
|
|
20241016,135900,978483230,16470,16510,16530,16470,433
|
|
20241016,135800,971336200,16510,16510,16510,16500,326
|
|
20241016,135700,965955310,16500,16500,16510,16500,279
|
|
20241016,135600,961351790,16500,16510,16510,16480,258
|
|
20241016,135500,957094960,16500,16500,16500,16500,238
|
|
20241016,135400,953167960,16500,16490,16500,16480,329
|
|
20241016,135300,947742950,16500,16490,16500,16490,136
|
|
20241016,135200,945499960,16490,16500,16510,16490,178
|
|
20241016,135100,942562510,16500,16500,16510,16500,262
|
|
20241016,135000,938238850,16510,16530,16530,16500,213
|
|
20241016,134900,934722410,16530,16530,16530,16500,74
|
|
20241016,134800,933500870,16530,16470,16530,16470,218
|
|
20241016,134700,929908650,16480,16480,16480,16480,258
|
|
20241016,134600,925656810,16480,16510,16510,16480,219
|
|
20241016,134500,922047300,16520,16500,16520,16500,336
|
|
20241016,134400,916500120,16500,16480,16520,16480,229
|
|
20241016,134300,912721630,16480,16530,16530,16480,169
|
|
20241016,134200,909934000,16470,16470,16470,16470,563
|
|
20241016,134100,900661390,16470,16530,16540,16470,345
|
|
20241016,134000,894964570,16530,16530,16530,16500,249
|
|
20241016,133900,890848740,16530,16520,16530,16520,191
|
|
20241016,133800,887693150,16510,16510,16510,16510,353
|
|
20241016,133700,881865120,16510,16500,16510,16500,376
|
|
20241016,133600,875660550,16510,16510,16520,16510,266
|
|
20241016,133500,871268340,16510,16510,16520,16500,221
|
|
20241016,133400,867619390,16520,16520,16520,16520,237
|
|
20241016,133300,863704150,16520,16520,16520,16520,199
|
|
20241016,133200,860416670,16510,16560,16560,16510,346
|
|
20241016,133100,854694600,16540,16570,16570,16520,207
|
|
20241016,133000,851265650,16570,16570,16580,16570,580
|
|
20241016,132900,841652460,16550,16540,16550,16540,183
|
|
20241016,132800,838624510,16540,16540,16540,16540,225
|
|
20241016,132700,834903010,16520,16580,16580,16520,1111
|
|
20241016,132600,816512480,16550,16560,16580,16550,270
|
|
20241016,132500,812038750,16570,16590,16600,16570,2012
|
|
20241016,132400,778663280,16600,16540,16600,16540,5044
|
|
20241016,132300,695095090,16540,16530,16550,16510,550
|
|
20241016,132200,686000890,16530,16520,16530,16510,323
|
|
20241016,132100,680664940,16520,16520,16520,16510,314
|
|
20241016,132000,675477780,16530,16530,16530,16520,239
|
|
20241016,131900,671527940,16530,16520,16530,16510,239
|
|
20241016,131800,667580390,16510,16500,16520,16500,545
|
|
20241016,131700,658585050,16500,16430,16500,16420,5095
|
|
20241016,131600,574688850,16380,16340,16400,16340,1453
|
|
20241016,131500,550875580,16340,16340,16390,16340,386
|
|
20241016,131400,544564930,16320,16320,16320,16310,70
|
|
20241016,131300,543422540,16340,16320,16340,16320,124
|
|
20241016,131200,541398600,16320,16320,16320,16320,172
|
|
20241016,131100,538591560,16310,16310,16310,16310,6
|
|
20241016,131000,538493700,16320,16300,16320,16300,462
|
|
20241016,130900,530955860,16300,16300,16300,16300,13
|
|
20241016,130800,530743960,16310,16310,16320,16310,36
|
|
20241016,130700,530156480,16310,16310,16310,16310,1
|
|
20241016,130600,530140170,16310,16320,16320,16300,298
|
|
20241016,130500,525281600,16320,16320,16320,16320,3
|
|
20241016,130400,525232640,16320,16320,16320,16320,4
|
|
20241016,130300,525167360,16310,16310,16310,16300,54
|
|
20241016,130200,524286630,16310,16300,16310,16300,17
|
|
20241016,130100,524009510,16300,16320,16320,16300,35
|
|
20241016,130000,523438390,16320,16320,16320,16320,3
|
|
20241016,125900,523389430,16320,16320,16320,16310,59
|
|
20241016,125800,522426560,16320,16310,16320,16310,160
|
|
20241016,125700,519815850,16300,16300,16300,16300,3
|
|
20241016,125600,519766950,16320,16310,16320,16300,108
|
|
20241016,125500,518005790,16310,16310,16310,16310,13
|
|
20241016,125400,517793760,16310,16310,16320,16310,68
|
|
20241016,125300,516684330,16300,16320,16320,16300,134
|
|
20241016,125200,514499780,16310,16320,16320,16310,36
|
|
20241016,125100,513912300,16300,16310,16310,16300,56
|
|
20241016,125000,512999470,16310,16310,16310,16310,3
|
|
20241016,124900,512950540,16320,16320,16320,16310,57
|
|
20241016,124800,512020340,16310,16310,16310,16310,3
|
|
20241016,124700,511971410,16310,16300,16330,16290,65
|
|
20241016,124600,510911460,16310,16310,16330,16310,19
|
|
20241016,124500,510601290,16330,16310,16330,16310,44
|
|
20241016,124400,509883230,16310,16310,16320,16310,74
|
|
20241016,124300,508676270,16310,16310,16340,16310,208
|
|
20241016,124200,505280160,16310,16290,16310,16290,223
|
|
20241016,124100,501646750,16280,16280,16280,16280,28
|
|
20241016,124000,501190910,16280,16290,16290,16280,46
|
|
20241016,123900,500441690,16290,16280,16290,16280,21
|
|
20241016,123800,500099670,16280,16260,16280,16250,458
|
|
20241016,123700,492654670,16270,16270,16270,16270,20
|
|
20241016,123600,492329270,16280,16280,16290,16280,12
|
|
20241016,123500,492133900,16300,16280,16300,16280,61
|
|
20241016,123400,491139820,16290,16290,16290,16290,1
|
|
20241016,123300,491123530,16320,16270,16320,16270,45
|
|
20241016,123200,490389930,16270,16270,16270,16270,14
|
|
20241016,123100,490162150,16270,16290,16290,16270,61
|
|
20241016,123000,489168880,16280,16280,16280,16280,17
|
|
20241016,122900,488892120,16280,16280,16280,16280,15
|
|
20241016,122800,488647920,16280,16260,16280,16260,40
|
|
20241016,122700,487997020,16260,16280,16280,16260,34
|
|
20241016,122600,487444130,16310,16280,16310,16280,49
|
|
20241016,122500,486645300,16310,16280,16310,16280,13
|
|
20241016,122400,486433330,16320,16280,16320,16260,147
|
|
20241016,122300,484041070,16320,16320,16320,16320,1
|
|
20241016,122200,484024750,16320,16260,16320,16260,148
|
|
20241016,122100,481617770,16260,16260,16270,16260,200
|
|
20241016,122000,478365570,16270,16320,16320,16270,213
|
|
20241016,121900,474890210,16320,16320,16320,16320,25
|
|
20241016,121800,474482210,16280,16280,16280,16280,25
|
|
20241016,121700,474075210,16280,16280,16280,16280,50
|
|
20241016,121600,473261210,16280,16280,16280,16280,0
|
|
20241016,121500,473261210,16280,16290,16310,16260,197
|
|
20241016,121400,470054890,16310,16310,16310,16310,27
|
|
20241016,121300,469614520,16300,16300,16300,16300,0
|
|
20241016,121200,469614520,16300,16300,16300,16300,57
|
|
20241016,121100,468685420,16300,16300,16300,16300,14
|
|
20241016,121000,468457220,16270,16300,16300,16270,33
|
|
20241016,120900,467919350,16300,16300,16300,16300,0
|
|
20241016,120800,467919350,16300,16300,16300,16300,49
|
|
20241016,120700,467120650,16300,16300,16300,16300,0
|
|
20241016,120600,467120650,16300,16300,16300,16300,1
|
|
20241016,120500,467104350,16250,16300,16300,16250,160
|
|
20241016,120400,464498490,16300,16300,16300,16300,100
|
|
20241016,120300,462868490,16300,16270,16300,16240,160
|
|
20241016,120200,460266320,16280,16270,16290,16270,201
|
|
20241016,120100,456993530,16270,16270,16270,16270,69
|
|
20241016,120000,455870900,16270,16250,16270,16250,4
|
|
20241016,115900,455805840,16270,16250,16270,16250,34
|
|
20241016,115800,455253060,16270,16270,16270,16270,53
|
|
20241016,115700,454390750,16250,16250,16250,16250,15
|
|
20241016,115600,454147000,16250,16250,16270,16250,41
|
|
20241016,115500,453480270,16270,16270,16270,16270,0
|
|
20241016,115400,453480270,16270,16250,16270,16250,53
|
|
20241016,115300,452618740,16250,16250,16250,16250,12
|
|
20241016,115200,452423740,16250,16250,16250,16250,2
|
|
20241016,115100,452391240,16240,16260,16260,16240,532
|
|
20241016,115000,443750780,16250,16260,16260,16250,254
|
|
20241016,114900,439621950,16250,16300,16300,16250,156
|
|
20241016,114800,437083200,16300,16300,16300,16300,0
|
|
20241016,114700,437083200,16300,16300,16300,16280,48
|
|
20241016,114600,436300900,16290,16290,16290,16290,29
|
|
20241016,114500,435828490,16280,16280,16280,16280,1
|
|
20241016,114400,435812210,16300,16300,16300,16300,49
|
|
20241016,114300,435013510,16300,16300,16300,16300,1
|
|
20241016,114200,434997210,16300,16300,16300,16300,108
|
|
20241016,114100,433236810,16300,16300,16300,16300,13
|
|
20241016,114000,433024910,16250,16300,16300,16250,41
|
|
20241016,113900,432356910,16300,16300,16300,16300,1
|
|
20241016,113800,432340610,16250,16300,16300,16250,3
|
|
20241016,113700,432291760,16250,16280,16280,16250,369
|
|
20241016,113600,426295130,16300,16300,16300,16300,0
|
|
20241016,113500,426295130,16300,16300,16300,16300,35
|
|
20241016,113400,425724630,16300,16300,16300,16300,13
|
|
20241016,113300,425512730,16300,16300,16300,16300,51
|
|
20241016,113200,424681430,16300,16300,16300,16300,20
|
|
20241016,113100,424355430,16310,16310,16310,16310,3
|
|
20241016,113000,424306500,16310,16310,16310,16310,55
|
|
20241016,112900,423409450,16270,16270,16270,16270,0
|
|
20241016,112800,423409450,16270,16260,16270,16260,24
|
|
20241016,112700,423018980,16270,16270,16270,16270,13
|
|
20241016,112600,422807470,16270,16270,16270,16270,58
|
|
20241016,112500,421863810,16260,16260,16260,16260,14
|
|
20241016,112400,421636170,16270,16270,16270,16270,30
|
|
20241016,112300,421148070,16270,16310,16310,16270,57
|
|
20241016,112200,420218920,16310,16310,16310,16310,1
|
|
20241016,112100,420202610,16310,16310,16310,16310,33
|
|
20241016,112000,419664380,16310,16310,16310,16310,13
|
|
20241016,111900,419452350,16310,16310,16310,16310,31
|
|
20241016,111800,418946740,16240,16310,16310,16240,14
|
|
20241016,111700,418719190,16250,16310,16310,16250,15
|
|
20241016,111600,418474600,16250,16290,16290,16250,52
|
|
20241016,111500,417628120,16250,16250,16250,16250,44
|
|
20241016,111400,416913120,16300,16300,16300,16300,29
|
|
20241016,111300,416440420,16300,16300,16300,16300,14
|
|
20241016,111200,416212220,16300,16310,16310,16300,43
|
|
20241016,111100,415510950,16300,16300,16300,16300,20
|
|
20241016,111000,415184950,16300,16300,16300,16300,14
|
|
20241016,110900,414956750,16300,16250,16300,16250,207
|
|
20241016,110800,411591650,16250,16250,16250,16250,13
|
|
20241016,110700,411380400,16300,16250,16300,16250,40
|
|
20241016,110600,410728450,16300,16250,16300,16250,61
|
|
20241016,110500,409736600,16260,16310,16310,16260,38
|
|
20241016,110400,409117420,16320,16320,16320,16320,0
|
|
20241016,110300,409117420,16320,16320,16320,16320,14
|
|
20241016,110200,408888940,16320,16320,16320,16320,40
|
|
20241016,110100,408236140,16320,16320,16320,16320,46
|
|
20241016,110000,407485420,16280,16280,16320,16280,96
|
|
20241016,105900,405921580,16280,16280,16280,16280,1
|
|
20241016,105800,405905300,16330,16330,16330,16330,42
|
|
20241016,105700,405219440,16250,16250,16250,16250,0
|
|
20241016,105600,405219440,16250,16350,16350,16250,22
|
|
20241016,105500,404859840,16350,16290,16350,16240,181
|
|
20241016,105400,401913110,16320,16290,16320,16290,263
|
|
20241016,105300,397628240,16290,16280,16290,16250,419
|
|
20241016,105200,390809400,16270,16280,16280,16270,153
|
|
20241016,105100,388320070,16280,16240,16280,16240,319
|
|
20241016,105000,383138230,16220,16240,16240,16220,12
|
|
20241016,104900,382943550,16240,16240,16240,16240,67
|
|
20241016,104800,381855470,16220,16230,16230,16210,85
|
|
20241016,104700,380477210,16210,16210,16210,16210,50
|
|
20241016,104600,379666710,16240,16210,16240,16210,242
|
|
20241016,104500,375743130,16220,16220,16220,16220,360
|
|
20241016,104400,369903930,16240,16220,16240,16220,24
|
|
20241016,104300,369514610,16220,16220,16220,16220,72
|
|
20241016,104200,368346770,16220,16220,16240,16220,105
|
|
20241016,104100,366643410,16220,16220,16220,16220,2
|
|
20241016,104000,366610970,16210,16240,16240,16210,66
|
|
20241016,103900,365540630,16240,16210,16240,16210,145
|
|
20241016,103800,363188920,16210,16240,16240,16210,29
|
|
20241016,103700,362718710,16240,16200,16270,16190,1279
|
|
20241016,103600,341983730,16200,16200,16200,16200,50
|
|
20241016,103500,341173730,16210,16220,16220,16210,241
|
|
20241016,103400,337265930,16210,16240,16240,16210,496
|
|
20241016,103300,329219100,16250,16290,16290,16240,12
|
|
20241016,103200,329024110,16290,16270,16290,16250,603
|
|
20241016,103100,319211370,16250,16270,16270,16240,63
|
|
20241016,103000,318188060,16270,16270,16270,16250,272
|
|
20241016,102900,313765980,16260,16310,16310,16260,984
|
|
20241016,102800,297736560,16310,16340,16340,16310,88
|
|
20241016,102700,296298790,16300,16340,16340,16300,56
|
|
20241016,102600,295385750,16300,16350,16350,16300,967
|
|
20241016,102500,279608170,16350,16340,16350,16330,272
|
|
20241016,102400,275162510,16340,16400,16400,16340,1710
|
|
20241016,102300,247168390,16380,16430,16440,16380,253
|
|
20241016,102200,243021220,16390,16440,16440,16390,219
|
|
20241016,102100,239429620,16410,16440,16450,16410,98
|
|
20241016,102000,237819940,16400,16450,16450,16400,86
|
|
20241016,101900,236409240,16400,16400,16450,16400,106
|
|
20241016,101800,234670540,16400,16460,16460,16400,121
|
|
20241016,101700,232683980,16400,16460,16460,16400,28
|
|
20241016,101600,232224370,16460,16460,16460,16460,53
|
|
20241016,101500,231351990,16460,16460,16460,16460,19
|
|
20241016,101400,231039250,16390,16460,16460,16390,282
|
|
20241016,101300,226414820,16390,16460,16460,16390,106
|
|
20241016,101200,224674570,16470,16470,16470,16470,106
|
|
20241016,101100,222928750,16470,16460,16470,16460,60
|
|
20241016,101000,221940610,16420,16470,16470,16420,2
|
|
20241016,100900,221907720,16470,16470,16470,16470,35
|
|
20241016,100800,221331270,16470,16440,16470,16440,23
|
|
20241016,100700,220952560,16440,16480,16480,16440,76
|
|
20241016,100600,219700320,16480,16480,16480,16480,6
|
|
20241016,100500,219601440,16480,16460,16480,16400,320
|
|
20241016,100400,214339460,16460,16460,16460,16460,34
|
|
20241016,100300,213779820,16460,16380,16460,16380,7
|
|
20241016,100200,213664680,16450,16380,16450,16380,55
|
|
20241016,100100,212760770,16450,16450,16450,16380,18
|
|
20241016,100000,212464740,16450,16420,16450,16390,253
|
|
20241016,095900,208315560,16440,16430,16440,16430,12
|
|
20241016,095800,208118340,16440,16450,16450,16440,32
|
|
20241016,095700,207592010,16440,16440,16440,16440,45
|
|
20241016,095600,206852210,16450,16430,16450,16430,95
|
|
20241016,095500,205291240,16450,16450,16450,16440,40
|
|
20241016,095400,204633260,16450,16430,16460,16430,41
|
|
20241016,095300,203959150,16430,16450,16470,16430,66
|
|
20241016,095200,202872990,16460,16490,16490,16460,615
|
|
20241016,095100,192747950,16500,16480,16500,16480,229
|
|
20241016,095000,188972080,16480,16460,16490,16460,915
|
|
20241016,094900,173894600,16450,16430,16450,16430,242
|
|
20241016,094800,169915300,16430,16430,16430,16430,44
|
|
20241016,094700,169192380,16420,16380,16420,16380,544
|
|
20241016,094600,160281100,16360,16420,16420,16360,153
|
|
20241016,094500,157774120,16420,16420,16420,16420,6
|
|
20241016,094400,157675600,16430,16420,16430,16420,37
|
|
20241016,094300,157067940,16420,16410,16420,16410,29
|
|
20241016,094200,156591830,16400,16410,16410,16400,7
|
|
20241016,094100,156476970,16410,16420,16420,16400,211
|
|
20241016,094000,153015430,16410,16420,16420,16410,22
|
|
20241016,093900,152654390,16420,16420,16420,16420,44
|
|
20241016,093800,151931910,16440,16390,16440,16380,31
|
|
20241016,093700,151423760,16440,16440,16440,16440,15
|
|
20241016,093600,151177160,16450,16390,16450,16390,38
|
|
20241016,093500,150552900,16390,16450,16450,16390,101
|
|
20241016,093400,148894310,16450,16450,16450,16450,40
|
|
20241016,093300,148236310,16450,16360,16450,16360,989
|
|
20241016,093200,132002120,16380,16380,16380,16380,24
|
|
20241016,093100,131609000,16380,16360,16380,16360,301
|
|
20241016,093000,126684440,16360,16310,16360,16310,42
|
|
20241016,092900,125999160,16370,16370,16370,16370,37
|
|
20241016,092800,125393470,16330,16360,16360,16320,60
|
|
20241016,092700,124413360,16370,16360,16370,16360,49
|
|
20241016,092600,123611420,16360,16360,16360,16360,1
|
|
20241016,092500,123595060,16300,16350,16370,16300,62
|
|
20241016,092400,122583640,16360,16370,16370,16360,18
|
|
20241016,092300,122289080,16410,16380,16410,16380,643
|
|
20241016,092200,111737810,16380,16380,16380,16380,0
|
|
20241016,092100,111737810,16380,16290,16380,16290,30
|
|
20241016,092000,111248210,16280,16280,16370,16280,101
|
|
20241016,091900,109597400,16350,16350,16350,16350,3
|
|
20241016,091800,109548350,16350,16280,16350,16250,1341
|
|
20241016,091700,87732760,16280,16290,16290,16280,451
|
|
20241016,091600,80387810,16290,16300,16320,16290,211
|
|
20241016,091500,76948360,16310,16310,16310,16310,31
|
|
20241016,091400,76442750,16310,16310,16310,16310,0
|
|
20241016,091300,76442750,16310,16310,16310,16310,120
|
|
20241016,091200,74485550,16310,16310,16310,16310,1
|
|
20241016,091100,74469240,16350,16280,16350,16280,61
|
|
20241016,091000,73473290,16280,16280,16280,16280,40
|
|
20241016,090900,72822090,16250,16220,16270,16210,510
|
|
20241016,090800,64551600,16210,16250,16300,16210,50
|
|
20241016,090700,63739650,16200,16200,16280,16190,590
|
|
20241016,090600,54141750,16200,16200,16280,16200,279
|
|
20241016,090500,49619150,16200,16200,16200,16190,731
|
|
20241016,090400,37781590,16210,16230,16240,16210,728
|
|
20241016,090300,25967250,16190,16170,16220,16160,607
|
|
20241016,090200,16148110,16170,16210,16220,16170,630
|
|
20241016,090100,5942080,16210,16280,16280,16210,141
|
|
20241016,090000,3648720,16280,16280,16300,16280,224
|