677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,201300,1312136040,15810,15810,15810,15810,0
|
|
20241018,201200,1312136040,15810,15810,15810,15810,0
|
|
20241018,201100,1312136040,15810,15810,15810,15810,0
|
|
20241018,201000,1312136040,15810,15810,15810,15810,0
|
|
20241018,200900,1312136040,15810,15810,15810,15810,0
|
|
20241018,200800,1312136040,15810,15810,15810,15810,0
|
|
20241018,200700,1312136040,15810,15810,15810,15810,0
|
|
20241018,200600,1312136040,15810,15810,15810,15810,0
|
|
20241018,200500,1312136040,15810,15810,15810,15810,0
|
|
20241018,200400,1312136040,15810,15810,15810,15810,0
|
|
20241018,200300,1312136040,15810,15810,15810,15810,0
|
|
20241018,200200,1312136040,15810,15810,15810,15810,0
|
|
20241018,200100,1312136040,15810,15810,15810,15810,0
|
|
20241018,200000,1312136040,15810,15810,15810,15810,0
|
|
20241018,195900,1312136040,15810,15810,15810,15810,0
|
|
20241018,195800,1312136040,15810,15810,15810,15810,0
|
|
20241018,195700,1312136040,15810,15810,15810,15810,0
|
|
20241018,195600,1312136040,15810,15810,15810,15810,0
|
|
20241018,195500,1312136040,15810,15810,15810,15810,0
|
|
20241018,195400,1312136040,15810,15810,15810,15810,0
|
|
20241018,195300,1312136040,15810,15810,15810,15810,0
|
|
20241018,195200,1312136040,15810,15810,15810,15810,0
|
|
20241018,195100,1312136040,15810,15810,15810,15810,0
|
|
20241018,195000,1312136040,15810,15810,15810,15810,0
|
|
20241018,194900,1312136040,15810,15810,15810,15810,0
|
|
20241018,194800,1312136040,15810,15810,15810,15810,0
|
|
20241018,194700,1312136040,15810,15810,15810,15810,0
|
|
20241018,194600,1312136040,15810,15810,15810,15810,0
|
|
20241018,194500,1312136040,15810,15810,15810,15810,0
|
|
20241018,194400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,194300,1312136040,15810,15810,15810,15810,0
|
|
20241018,194200,1312136040,15810,15810,15810,15810,0
|
|
20241018,194100,1312136040,15810,15810,15810,15810,0
|
|
20241018,194000,1312136040,15810,15810,15810,15810,0
|
|
20241018,193900,1312136040,15810,15810,15810,15810,0
|
|
20241018,193800,1312136040,15810,15810,15810,15810,0
|
|
20241018,193700,1312136040,15810,15810,15810,15810,0
|
|
20241018,193600,1312136040,15810,15810,15810,15810,0
|
|
20241018,193500,1312136040,15810,15810,15810,15810,0
|
|
20241018,193400,1312136040,15810,15810,15810,15810,0
|
|
20241018,193300,1312136040,15810,15810,15810,15810,0
|
|
20241018,193200,1312136040,15810,15810,15810,15810,0
|
|
20241018,193100,1312136040,15810,15810,15810,15810,0
|
|
20241018,193000,1312136040,15810,15810,15810,15810,0
|
|
20241018,192900,1312136040,15810,15810,15810,15810,0
|
|
20241018,192800,1312136040,15810,15810,15810,15810,0
|
|
20241018,192700,1312136040,15810,15810,15810,15810,0
|
|
20241018,192600,1312136040,15810,15810,15810,15810,0
|
|
20241018,192500,1312136040,15810,15810,15810,15810,0
|
|
20241018,192400,1312136040,15810,15810,15810,15810,0
|
|
20241018,192300,1312136040,15810,15810,15810,15810,0
|
|
20241018,192200,1312136040,15810,15810,15810,15810,0
|
|
20241018,192100,1312136040,15810,15810,15810,15810,0
|
|
20241018,192000,1312136040,15810,15810,15810,15810,0
|
|
20241018,191900,1312136040,15810,15810,15810,15810,0
|
|
20241018,191800,1312136040,15810,15810,15810,15810,0
|
|
20241018,191700,1312136040,15810,15810,15810,15810,0
|
|
20241018,191600,1312136040,15810,15810,15810,15810,0
|
|
20241018,191500,1312136040,15810,15810,15810,15810,0
|
|
20241018,191400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,191300,1312136040,15810,15810,15810,15810,0
|
|
20241018,191200,1312136040,15810,15810,15810,15810,0
|
|
20241018,191100,1312136040,15810,15810,15810,15810,0
|
|
20241018,191000,1312136040,15810,15810,15810,15810,0
|
|
20241018,190900,1312136040,15810,15810,15810,15810,0
|
|
20241018,190800,1312136040,15810,15810,15810,15810,0
|
|
20241018,190700,1312136040,15810,15810,15810,15810,0
|
|
20241018,190600,1312136040,15810,15810,15810,15810,0
|
|
20241018,190500,1312136040,15810,15810,15810,15810,0
|
|
20241018,190400,1312136040,15810,15810,15810,15810,0
|
|
20241018,190300,1312136040,15810,15810,15810,15810,0
|
|
20241018,190200,1312136040,15810,15810,15810,15810,0
|
|
20241018,190100,1312136040,15810,15810,15810,15810,0
|
|
20241018,190000,1312136040,15810,15810,15810,15810,0
|
|
20241018,185900,1312136040,15810,15810,15810,15810,0
|
|
20241018,185800,1312136040,15810,15810,15810,15810,0
|
|
20241018,185700,1312136040,15810,15810,15810,15810,0
|
|
20241018,185600,1312136040,15810,15810,15810,15810,0
|
|
20241018,185500,1312136040,15810,15810,15810,15810,0
|
|
20241018,185400,1312136040,15810,15810,15810,15810,0
|
|
20241018,185300,1312136040,15810,15810,15810,15810,0
|
|
20241018,185200,1312136040,15810,15810,15810,15810,0
|
|
20241018,185100,1312136040,15810,15810,15810,15810,0
|
|
20241018,185000,1312136040,15810,15810,15810,15810,0
|
|
20241018,184900,1312136040,15810,15810,15810,15810,0
|
|
20241018,184800,1312136040,15810,15810,15810,15810,0
|
|
20241018,184700,1312136040,15810,15810,15810,15810,0
|
|
20241018,184600,1312136040,15810,15810,15810,15810,0
|
|
20241018,184500,1312136040,15810,15810,15810,15810,0
|
|
20241018,184400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,184300,1312136040,15810,15810,15810,15810,0
|
|
20241018,184200,1312136040,15810,15810,15810,15810,0
|
|
20241018,184100,1312136040,15810,15810,15810,15810,0
|
|
20241018,184000,1312136040,15810,15810,15810,15810,0
|
|
20241018,183900,1312136040,15810,15810,15810,15810,0
|
|
20241018,183800,1312136040,15810,15810,15810,15810,0
|
|
20241018,183700,1312136040,15810,15810,15810,15810,0
|
|
20241018,183600,1312136040,15810,15810,15810,15810,0
|
|
20241018,183500,1312136040,15810,15810,15810,15810,0
|
|
20241018,183400,1312136040,15810,15810,15810,15810,0
|
|
20241018,183300,1312136040,15810,15810,15810,15810,0
|
|
20241018,183200,1312136040,15810,15810,15810,15810,0
|
|
20241018,183100,1312136040,15810,15810,15810,15810,0
|
|
20241018,183000,1312136040,15810,15810,15810,15810,0
|
|
20241018,182900,1312136040,15810,15810,15810,15810,0
|
|
20241018,182800,1312136040,15810,15810,15810,15810,0
|
|
20241018,182700,1312136040,15810,15810,15810,15810,0
|
|
20241018,182600,1312136040,15810,15810,15810,15810,0
|
|
20241018,182500,1312136040,15810,15810,15810,15810,0
|
|
20241018,182400,1312136040,15810,15810,15810,15810,0
|
|
20241018,182300,1312136040,15810,15810,15810,15810,0
|
|
20241018,182200,1312136040,15810,15810,15810,15810,0
|
|
20241018,182100,1312136040,15810,15810,15810,15810,0
|
|
20241018,182000,1312136040,15810,15810,15810,15810,0
|
|
20241018,181900,1312136040,15810,15810,15810,15810,0
|
|
20241018,181800,1312136040,15810,15810,15810,15810,0
|
|
20241018,181700,1312136040,15810,15810,15810,15810,0
|
|
20241018,181600,1312136040,15810,15810,15810,15810,0
|
|
20241018,181500,1312136040,15810,15810,15810,15810,0
|
|
20241018,181400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,181300,1312136040,15810,15810,15810,15810,0
|
|
20241018,181200,1312136040,15810,15810,15810,15810,0
|
|
20241018,181100,1312136040,15810,15810,15810,15810,0
|
|
20241018,181000,1312136040,15810,15810,15810,15810,0
|
|
20241018,180900,1312136040,15810,15810,15810,15810,0
|
|
20241018,180800,1312136040,15810,15810,15810,15810,0
|
|
20241018,180700,1312136040,15810,15810,15810,15810,0
|
|
20241018,180600,1312136040,15810,15810,15810,15810,0
|
|
20241018,180500,1312136040,15810,15810,15810,15810,0
|
|
20241018,180400,1312136040,15810,15810,15810,15810,0
|
|
20241018,180300,1312136040,15810,15810,15810,15810,0
|
|
20241018,180200,1312136040,15810,15810,15810,15810,0
|
|
20241018,180100,1312136040,15810,15810,15810,15810,0
|
|
20241018,180000,1312136040,15810,15810,15810,15810,0
|
|
20241018,175900,1312136040,15810,15810,15810,15810,0
|
|
20241018,175800,1312136040,15810,15810,15810,15810,0
|
|
20241018,175700,1312136040,15810,15810,15810,15810,0
|
|
20241018,175600,1312136040,15810,15810,15810,15810,0
|
|
20241018,175500,1312136040,15810,15810,15810,15810,0
|
|
20241018,175400,1312136040,15810,15810,15810,15810,0
|
|
20241018,175300,1312136040,15810,15810,15810,15810,0
|
|
20241018,175200,1312136040,15810,15810,15810,15810,0
|
|
20241018,175100,1312136040,15810,15810,15810,15810,0
|
|
20241018,175000,1312136040,15810,15810,15810,15810,0
|
|
20241018,174900,1312136040,15810,15810,15810,15810,0
|
|
20241018,174800,1312136040,15810,15810,15810,15810,0
|
|
20241018,174700,1312136040,15810,15810,15810,15810,0
|
|
20241018,174600,1312136040,15810,15810,15810,15810,0
|
|
20241018,174500,1312136040,15810,15810,15810,15810,0
|
|
20241018,174400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,174300,1312136040,15810,15810,15810,15810,0
|
|
20241018,174200,1312136040,15810,15810,15810,15810,0
|
|
20241018,174100,1312136040,15810,15810,15810,15810,0
|
|
20241018,174000,1312136040,15810,15810,15810,15810,0
|
|
20241018,173900,1312136040,15810,15810,15810,15810,0
|
|
20241018,173800,1312136040,15810,15810,15810,15810,0
|
|
20241018,173700,1312136040,15810,15810,15810,15810,0
|
|
20241018,173600,1312136040,15810,15810,15810,15810,0
|
|
20241018,173500,1312136040,15810,15810,15810,15810,0
|
|
20241018,173400,1312136040,15810,15810,15810,15810,0
|
|
20241018,173300,1312136040,15810,15810,15810,15810,0
|
|
20241018,173200,1312136040,15810,15810,15810,15810,0
|
|
20241018,173100,1312136040,15810,15810,15810,15810,0
|
|
20241018,173000,1312136040,15810,15810,15810,15810,0
|
|
20241018,172900,1312136040,15810,15810,15810,15810,0
|
|
20241018,172800,1312136040,15810,15810,15810,15810,0
|
|
20241018,172700,1312136040,15810,15810,15810,15810,0
|
|
20241018,172600,1312136040,15810,15810,15810,15810,0
|
|
20241018,172500,1312136040,15810,15810,15810,15810,0
|
|
20241018,172400,1312136040,15810,15810,15810,15810,0
|
|
20241018,172300,1312136040,15810,15810,15810,15810,0
|
|
20241018,172200,1312136040,15810,15810,15810,15810,0
|
|
20241018,172100,1312136040,15810,15810,15810,15810,0
|
|
20241018,172000,1312136040,15810,15810,15810,15810,0
|
|
20241018,171900,1312136040,15810,15810,15810,15810,0
|
|
20241018,171800,1312136040,15810,15810,15810,15810,0
|
|
20241018,171700,1312136040,15810,15810,15810,15810,0
|
|
20241018,171600,1312136040,15810,15810,15810,15810,0
|
|
20241018,171500,1312136040,15810,15810,15810,15810,0
|
|
20241018,171400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,171300,1312136040,15810,15810,15810,15810,0
|
|
20241018,171200,1312136040,15810,15810,15810,15810,0
|
|
20241018,171100,1312136040,15810,15810,15810,15810,0
|
|
20241018,171000,1312136040,15810,15810,15810,15810,0
|
|
20241018,170900,1312136040,15810,15810,15810,15810,0
|
|
20241018,170800,1312136040,15810,15810,15810,15810,0
|
|
20241018,170700,1312136040,15810,15810,15810,15810,0
|
|
20241018,170600,1312136040,15810,15810,15810,15810,0
|
|
20241018,170500,1312136040,15810,15810,15810,15810,0
|
|
20241018,170400,1312136040,15810,15810,15810,15810,0
|
|
20241018,170300,1312136040,15810,15810,15810,15810,0
|
|
20241018,170200,1312136040,15810,15810,15810,15810,0
|
|
20241018,170100,1312136040,15810,15810,15810,15810,0
|
|
20241018,170000,1312136040,15810,15810,15810,15810,0
|
|
20241018,165900,1312136040,15810,15810,15810,15810,0
|
|
20241018,165800,1312136040,15810,15810,15810,15810,0
|
|
20241018,165700,1312136040,15810,15810,15810,15810,0
|
|
20241018,165600,1312136040,15810,15810,15810,15810,0
|
|
20241018,165500,1312136040,15810,15810,15810,15810,0
|
|
20241018,165400,1312136040,15810,15810,15810,15810,0
|
|
20241018,165300,1312136040,15810,15810,15810,15810,0
|
|
20241018,165200,1312136040,15810,15810,15810,15810,0
|
|
20241018,165100,1312136040,15810,15810,15810,15810,0
|
|
20241018,165000,1312136040,15810,15810,15810,15810,0
|
|
20241018,164900,1312136040,15810,15810,15810,15810,0
|
|
20241018,164800,1312136040,15810,15810,15810,15810,0
|
|
20241018,164700,1312136040,15810,15810,15810,15810,0
|
|
20241018,164600,1312136040,15810,15810,15810,15810,0
|
|
20241018,164500,1312136040,15810,15810,15810,15810,0
|
|
20241018,164400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,164300,1312136040,15810,15810,15810,15810,0
|
|
20241018,164200,1312136040,15810,15810,15810,15810,0
|
|
20241018,164100,1312136040,15810,15810,15810,15810,0
|
|
20241018,164000,1312136040,15810,15810,15810,15810,0
|
|
20241018,163900,1312136040,15810,15810,15810,15810,0
|
|
20241018,163800,1312136040,15810,15810,15810,15810,0
|
|
20241018,163700,1312136040,15810,15810,15810,15810,0
|
|
20241018,163600,1312136040,15810,15810,15810,15810,0
|
|
20241018,163500,1312136040,15810,15810,15810,15810,0
|
|
20241018,163400,1312136040,15810,15810,15810,15810,0
|
|
20241018,163300,1312136040,15810,15810,15810,15810,0
|
|
20241018,163200,1312136040,15810,15810,15810,15810,0
|
|
20241018,163100,1312136040,15810,15810,15810,15810,0
|
|
20241018,163000,1312136040,15810,15810,15810,15810,0
|
|
20241018,162900,1312136040,15810,15810,15810,15810,0
|
|
20241018,162800,1312136040,15810,15810,15810,15810,0
|
|
20241018,162700,1312136040,15810,15810,15810,15810,0
|
|
20241018,162600,1312136040,15810,15810,15810,15810,0
|
|
20241018,162500,1312136040,15810,15810,15810,15810,0
|
|
20241018,162400,1312136040,15810,15810,15810,15810,0
|
|
20241018,162300,1312136040,15810,15810,15810,15810,0
|
|
20241018,162200,1312136040,15810,15810,15810,15810,0
|
|
20241018,162100,1312136040,15810,15810,15810,15810,0
|
|
20241018,162000,1312136040,15810,15810,15810,15810,0
|
|
20241018,161900,1312136040,15810,15810,15810,15810,0
|
|
20241018,161800,1312136040,15810,15810,15810,15810,0
|
|
20241018,161700,1312136040,15810,15810,15810,15810,0
|
|
20241018,161600,1312136040,15810,15810,15810,15810,0
|
|
20241018,161500,1312136040,15810,15810,15810,15810,0
|
|
20241018,161400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,161300,1312136040,15810,15810,15810,15810,0
|
|
20241018,161200,1312136040,15810,15810,15810,15810,0
|
|
20241018,161100,1312136040,15810,15810,15810,15810,0
|
|
20241018,161000,1312136040,15810,15810,15810,15810,0
|
|
20241018,160900,1312136040,15810,15810,15810,15810,0
|
|
20241018,160800,1312136040,15810,15810,15810,15810,0
|
|
20241018,160700,1312136040,15810,15810,15810,15810,0
|
|
20241018,160600,1312136040,15810,15810,15810,15810,0
|
|
20241018,160500,1312136040,15810,15810,15810,15810,0
|
|
20241018,160400,1312136040,15810,15810,15810,15810,0
|
|
20241018,160300,1312136040,15810,15810,15810,15810,0
|
|
20241018,160200,1312136040,15810,15810,15810,15810,0
|
|
20241018,160100,1312136040,15810,15810,15810,15810,0
|
|
20241018,160000,1312136040,15810,15810,15810,15810,0
|
|
20241018,155900,1312136040,15810,15810,15810,15810,0
|
|
20241018,155800,1312136040,15810,15810,15810,15810,0
|
|
20241018,155700,1312136040,15810,15810,15810,15810,0
|
|
20241018,155600,1312136040,15810,15810,15810,15810,0
|
|
20241018,155500,1312136040,15810,15810,15810,15810,0
|
|
20241018,155400,1312136040,15810,15810,15810,15810,0
|
|
20241018,155300,1312136040,15810,15810,15810,15810,0
|
|
20241018,155200,1312136040,15810,15810,15810,15810,0
|
|
20241018,155100,1312136040,15810,15810,15810,15810,0
|
|
20241018,155000,1312136040,15810,15810,15810,15810,0
|
|
20241018,154900,1312136040,15810,15810,15810,15810,0
|
|
20241018,154800,1312136040,15810,15810,15810,15810,0
|
|
20241018,154700,1312136040,15810,15810,15810,15810,0
|
|
20241018,154600,1312136040,15810,15810,15810,15810,0
|
|
20241018,154500,1312136040,15810,15810,15810,15810,0
|
|
20241018,154400,1312136040,15810,15810,15810,15810,1715
|
|
20241018,154300,1312136040,15810,15810,15810,15810,0
|
|
20241018,154200,1312136040,15810,15810,15810,15810,0
|
|
20241018,154100,1312136040,15810,15810,15810,15810,0
|
|
20241018,154000,1312136040,15810,15810,15810,15810,0
|
|
20241018,153900,1312136040,15810,15810,15810,15810,0
|
|
20241018,153800,1312136040,15810,15810,15810,15810,0
|
|
20241018,153700,1312136040,15810,15810,15810,15810,0
|
|
20241018,153600,1312136040,15810,15810,15810,15810,0
|
|
20241018,153500,1312136040,15810,15810,15810,15810,0
|
|
20241018,153400,1312136040,15810,15810,15810,15810,0
|
|
20241018,153300,1312136040,15810,15810,15810,15810,0
|
|
20241018,153200,1312136040,15810,15810,15810,15810,0
|
|
20241018,153100,1312136040,15810,15810,15810,15810,0
|
|
20241018,153000,1312136040,15810,15810,15810,15810,1715
|
|
20241018,152900,1285021890,15810,15810,15810,15810,0
|
|
20241018,152800,1285021890,15810,15810,15810,15810,0
|
|
20241018,152700,1285021890,15810,15810,15810,15810,0
|
|
20241018,152600,1285021890,15810,15810,15810,15810,0
|
|
20241018,152500,1285021890,15810,15810,15810,15810,0
|
|
20241018,152400,1285021890,15810,15810,15810,15810,0
|
|
20241018,152300,1285021890,15810,15810,15810,15810,0
|
|
20241018,152200,1285021890,15810,15810,15810,15810,0
|
|
20241018,152100,1285021890,15810,15810,15810,15810,0
|
|
20241018,152000,1285021890,15810,15810,15810,15810,0
|
|
20241018,151900,1285021890,15810,15790,15810,15780,351
|
|
20241018,151800,1279479650,15790,15780,15790,15780,18
|
|
20241018,151700,1279195470,15790,15800,15810,15790,263
|
|
20241018,151600,1275042100,15800,15820,15820,15800,254
|
|
20241018,151500,1271023990,15820,15820,15830,15810,60
|
|
20241018,151400,1270074490,15810,15810,15810,15800,76
|
|
20241018,151300,1268873010,15800,15810,15810,15800,119
|
|
20241018,151200,1266991790,15820,15820,15820,15820,62
|
|
20241018,151100,1266010950,15820,15830,15830,15810,74
|
|
20241018,151000,1264840020,15830,15830,15830,15820,93
|
|
20241018,150900,1263367840,15830,15820,15830,15820,72
|
|
20241018,150800,1262228270,15820,15820,15820,15810,67
|
|
20241018,150700,1261168520,15810,15810,15810,15810,17
|
|
20241018,150600,1260899750,15820,15810,15820,15810,138
|
|
20241018,150500,1258717360,15820,15820,15820,15810,73
|
|
20241018,150400,1257562520,15810,15820,15820,15810,78
|
|
20241018,150300,1256328890,15820,15810,15820,15810,50
|
|
20241018,150200,1255538080,15810,15800,15810,15800,40
|
|
20241018,150100,1254905790,15790,15790,15800,15790,45
|
|
20241018,150000,1254194920,15790,15790,15810,15780,132
|
|
20241018,145900,1252110990,15790,15780,15790,15780,200
|
|
20241018,145800,1248954700,15770,15800,15820,15760,484
|
|
20241018,145700,1241314570,15800,15750,15800,15730,372
|
|
20241018,145600,1235455390,15750,15780,15780,15750,152
|
|
20241018,145500,1233059230,15780,15770,15780,15750,109
|
|
20241018,145400,1231341050,15770,15740,15780,15740,344
|
|
20241018,145300,1225917360,15740,15790,15790,15730,488
|
|
20241018,145200,1218220670,15780,15790,15800,15780,124
|
|
20241018,145100,1216262710,15790,15730,15790,15720,391
|
|
20241018,145000,1210098180,15730,15730,15760,15720,699
|
|
20241018,144900,1199088400,15730,15750,15750,15710,1038
|
|
20241018,144800,1182753810,15750,15760,15770,15750,175
|
|
20241018,144700,1179996740,15750,15760,15760,15750,177
|
|
20241018,144600,1177208170,15750,15770,15770,15750,236
|
|
20241018,144500,1173489150,15750,15770,15790,15750,208
|
|
20241018,144400,1170209290,15770,15770,15780,15760,173
|
|
20241018,144300,1167481080,15770,15770,15780,15750,190
|
|
20241018,144200,1164484880,15780,15760,15780,15760,210
|
|
20241018,144100,1161174500,15760,15770,15770,15750,214
|
|
20241018,144000,1157801580,15760,15760,15770,15760,217
|
|
20241018,143900,1154381360,15760,15760,15780,15760,282
|
|
20241018,143800,1149935050,15770,15770,15770,15760,184
|
|
20241018,143700,1147034420,15760,15750,15760,15750,274
|
|
20241018,143600,1142717040,15760,15770,15780,15750,208
|
|
20241018,143500,1139438420,15770,15760,15770,15740,285
|
|
20241018,143400,1134948150,15750,15750,15760,15740,212
|
|
20241018,143300,1131608750,15750,15750,15760,15750,230
|
|
20241018,143200,1127985640,15750,15770,15770,15750,139
|
|
20241018,143100,1125794830,15760,15790,15790,15760,132
|
|
20241018,143000,1123713370,15790,15770,15790,15770,240
|
|
20241018,142900,1119927110,15770,15780,15800,15770,447
|
|
20241018,142800,1112876000,15790,15810,15810,15770,81
|
|
20241018,142700,1111595930,15810,15790,15810,15790,218
|
|
20241018,142600,1108152040,15830,15800,15830,15780,198
|
|
20241018,142500,1105026030,15780,15800,15810,15780,186
|
|
20241018,142400,1102088120,15810,15840,15840,15790,140
|
|
20241018,142300,1099874200,15840,15780,15850,15780,603
|
|
20241018,142200,1090328600,15770,15790,15790,15770,254
|
|
20241018,142100,1086320200,15790,15790,15790,15780,204
|
|
20241018,142000,1083099060,15800,15790,15830,15790,303
|
|
20241018,141900,1078312390,15780,15770,15830,15760,858
|
|
20241018,141800,1064752990,15770,15760,15770,15760,199
|
|
20241018,141700,1061615640,15770,15770,15770,15760,167
|
|
20241018,141600,1058982250,15780,15760,15780,15760,356
|
|
20241018,141500,1053370350,15760,15800,15800,15760,235
|
|
20241018,141400,1049658280,15800,15800,15810,15800,227
|
|
20241018,141300,1046071450,15800,15750,15800,15750,215
|
|
20241018,141200,1042679460,15770,15770,15790,15750,245
|
|
20241018,141100,1038816210,15790,15760,15790,15750,139
|
|
20241018,141000,1036625600,15760,15720,15770,15720,260
|
|
20241018,140900,1032533200,15720,15710,15810,15710,390
|
|
20241018,140800,1026390600,15710,15740,15800,15710,201
|
|
20241018,140700,1023231400,15710,15710,15740,15710,178
|
|
20241018,140600,1020432450,15710,15710,15720,15710,172
|
|
20241018,140500,1017729490,15710,15710,15800,15690,318
|
|
20241018,140400,1012727660,15690,15690,15700,15670,185
|
|
20241018,140300,1009827560,15680,15690,15690,15680,179
|
|
20241018,140200,1007020790,15680,15690,15700,15680,277
|
|
20241018,140100,1002676360,15690,15690,15720,15690,277
|
|
20241018,140000,998327870,15690,15710,15720,15690,1190
|
|
20241018,135900,979644880,15720,15700,15720,15700,174
|
|
20241018,135800,976913040,15700,15720,15720,15700,195
|
|
20241018,135700,973849360,15720,15710,15720,15700,175
|
|
20241018,135600,971100980,15700,15710,15710,15700,182
|
|
20241018,135500,968242720,15720,15710,15740,15710,282
|
|
20241018,135400,963809440,15720,15710,15720,15710,198
|
|
20241018,135300,960697780,15710,15720,15730,15710,250
|
|
20241018,135200,956768040,15720,15730,15730,15720,260
|
|
20241018,135100,952680130,15720,15710,15720,15710,484
|
|
20241018,135000,945074420,15710,15670,15710,15660,293
|
|
20241018,134900,940478000,15670,15650,15670,15650,181
|
|
20241018,134800,937645090,15650,15670,15670,15650,179
|
|
20241018,134700,934840310,15670,15640,15670,15640,181
|
|
20241018,134600,932005840,15680,15690,15690,15640,180
|
|
20241018,134500,929189630,15700,15640,15710,15640,873
|
|
20241018,134400,915486690,15650,15650,15660,15640,412
|
|
20241018,134300,909039690,15650,15640,15700,15640,304
|
|
20241018,134200,904281790,15640,15640,15650,15640,196
|
|
20241018,134100,901216330,15650,15650,15670,15650,865
|
|
20241018,134000,887679060,15660,15670,15680,15630,761
|
|
20241018,133900,875759090,15670,15640,15670,15630,674
|
|
20241018,133800,865217680,15640,15640,15670,15640,1007
|
|
20241018,133700,849465410,15650,15650,15670,15640,496
|
|
20241018,133600,841706940,15650,15700,15700,15630,3458
|
|
20241018,133500,787509180,15700,15720,15720,15700,2374
|
|
20241018,133400,750218520,15720,15720,15730,15710,268
|
|
20241018,133300,746006200,15720,15730,15730,15720,98
|
|
20241018,133200,744464670,15730,15740,15740,15730,616
|
|
20241018,133100,734770870,15750,15740,15750,15740,210
|
|
20241018,133000,731465410,15730,15730,15740,15730,403
|
|
20241018,132900,725124340,15740,15740,15740,15730,226
|
|
20241018,132800,721567200,15740,15730,15770,15730,534
|
|
20241018,132700,713147170,15740,15730,15740,15730,209
|
|
20241018,132600,709857520,15730,15790,15790,15730,3498
|
|
20241018,132500,654754910,15790,15800,15800,15790,2833
|
|
20241018,132400,610003150,15800,15810,15810,15800,35
|
|
20241018,132300,609449890,15810,15810,15810,15810,252
|
|
20241018,132200,605465770,15810,15810,15810,15810,224
|
|
20241018,132100,601924330,15810,15810,15810,15810,120
|
|
20241018,132000,600027130,15810,15810,15810,15810,250
|
|
20241018,131900,596074630,15810,15820,15820,15810,233
|
|
20241018,131800,592390630,15810,15820,15820,15810,88
|
|
20241018,131700,590998620,15820,15820,15830,15810,463
|
|
20241018,131600,583675590,15810,15820,15820,15810,20
|
|
20241018,131500,583359310,15820,15810,15830,15810,147
|
|
20241018,131400,581034700,15820,15820,15820,15820,238
|
|
20241018,131300,577269540,15820,15830,15830,15820,286
|
|
20241018,131200,572744190,15820,15840,15840,15820,49
|
|
20241018,131100,571968600,15840,15830,15840,15830,343
|
|
20241018,131000,566537990,15830,15840,15840,15830,149
|
|
20241018,130900,564177880,15840,15850,15850,15840,129
|
|
20241018,130800,562133290,15850,15850,15850,15850,47
|
|
20241018,130700,561388340,15850,15850,15860,15850,236
|
|
20241018,130600,557647490,15850,15860,15860,15850,125
|
|
20241018,130500,555665050,15850,15860,15860,15850,115
|
|
20241018,130400,553841260,15860,15860,15860,15850,283
|
|
20241018,130300,549352890,15860,15880,15880,15860,250
|
|
20241018,130200,545383190,15880,15880,15880,15880,13
|
|
20241018,130100,545176750,15880,15880,15890,15880,15
|
|
20241018,130000,544938540,15880,15890,15890,15880,5
|
|
20241018,125900,544859130,15880,15880,15880,15880,27
|
|
20241018,125800,544430370,15880,15880,15880,15880,106
|
|
20241018,125700,542747090,15880,15880,15880,15880,22
|
|
20241018,125600,542397730,15880,15880,15880,15880,10
|
|
20241018,125500,542238930,15880,15880,15890,15880,15
|
|
20241018,125400,542000720,15880,15880,15880,15880,9
|
|
20241018,125300,541857800,15980,15860,15980,15850,2653
|
|
20241018,125200,499801870,15860,15870,15870,15860,14
|
|
20241018,125100,499579720,15860,15850,15870,15850,58
|
|
20241018,125000,498659390,15870,15860,15870,15860,125
|
|
20241018,124900,496676650,15850,15860,15870,15850,53
|
|
20241018,124800,495836030,15860,15860,15860,15860,6
|
|
20241018,124700,495740870,15860,15850,15860,15850,7
|
|
20241018,124600,495629910,15850,15860,15860,15850,277
|
|
20241018,124500,491236810,15860,15860,15870,15860,33
|
|
20241018,124400,490713160,15870,15870,15870,15870,146
|
|
20241018,124300,488396140,15880,15880,15880,15870,147
|
|
20241018,124200,486062060,15880,15890,15890,15880,341
|
|
20241018,124100,480645760,15890,15890,15890,15890,64
|
|
20241018,124000,479628800,15890,15900,15910,15890,28
|
|
20241018,123900,479183600,15910,15890,15910,15890,4
|
|
20241018,123800,479119990,15900,15890,15900,15890,54
|
|
20241018,123700,478261580,15900,15890,15900,15890,55
|
|
20241018,123600,477387120,15890,15900,15900,15890,563
|
|
20241018,123500,468440440,15900,15900,15900,15900,13
|
|
20241018,123400,468233740,15900,15900,15900,15900,8
|
|
20241018,123300,468106540,15890,15890,15900,15890,188
|
|
20241018,123200,465117570,15900,15900,15900,15900,55
|
|
20241018,123100,464243070,15890,15890,15890,15880,42
|
|
20241018,123000,463575720,15890,15890,15900,15890,78
|
|
20241018,122900,462336260,15890,15890,15890,15880,187
|
|
20241018,122800,459364870,15890,15880,15890,15880,34
|
|
20241018,122700,458824710,15890,15900,15900,15890,55
|
|
20241018,122600,457950750,15890,15890,15890,15890,9
|
|
20241018,122500,457807740,15890,15880,15940,15880,41
|
|
20241018,122400,457155180,15880,15900,15900,15880,11
|
|
20241018,122300,456980480,15880,15920,15920,15880,505
|
|
20241018,122200,448941100,15920,15920,15920,15920,74
|
|
20241018,122100,447763020,15930,15930,15930,15930,14
|
|
20241018,122000,447540000,15930,15880,15940,15880,58
|
|
20241018,121900,446617080,15870,15890,15900,15870,9
|
|
20241018,121800,446474180,15890,15900,15910,15880,43
|
|
20241018,121700,445790750,15900,15890,15900,15870,382
|
|
20241018,121600,439720800,15890,15890,15900,15890,73
|
|
20241018,121500,438560800,15890,15890,15890,15890,52
|
|
20241018,121400,437734520,15890,15900,15900,15890,7
|
|
20241018,121300,437623270,15900,15900,15910,15890,49
|
|
20241018,121200,436844250,15890,15900,15910,15890,19
|
|
20241018,121100,436542100,15910,15950,15950,15910,4
|
|
20241018,121000,436478420,15960,15910,15960,15910,268
|
|
20241018,120900,432203740,15910,15880,15920,15870,1086
|
|
20241018,120800,414946880,15880,15890,15890,15880,232
|
|
20241018,120700,411260520,15890,15890,15900,15890,15
|
|
20241018,120600,411022160,15900,15900,15900,15890,25
|
|
20241018,120500,410624690,15890,15890,15900,15890,23
|
|
20241018,120400,410259190,15890,15890,15900,15890,5
|
|
20241018,120300,410179730,15900,15890,15900,15890,5
|
|
20241018,120200,410100270,15890,15870,15890,15870,61
|
|
20241018,120100,409131570,15870,15870,15870,15870,6
|
|
20241018,120000,409036350,15870,15870,15870,15870,27
|
|
20241018,115900,408607860,15870,15880,15880,15870,9
|
|
20241018,115800,408464970,15880,15880,15880,15880,16
|
|
20241018,115700,408210890,15890,15880,15890,15880,23
|
|
20241018,115600,407845540,15890,15880,15890,15880,18
|
|
20241018,115500,407559600,15880,15880,15920,15880,24
|
|
20241018,115400,407178340,15870,15870,15880,15870,31
|
|
20241018,115300,406686180,15870,15870,15870,15870,4
|
|
20241018,115200,406622700,15860,15860,15860,15860,15
|
|
20241018,115100,406384800,15860,15880,15890,15850,282
|
|
20241018,115000,401910310,15870,15880,15900,15870,220
|
|
20241018,114900,398416700,15880,15890,15890,15880,14
|
|
20241018,114800,398194320,15890,15900,15900,15890,840
|
|
20241018,114700,384839210,15900,15900,15910,15900,28
|
|
20241018,114600,384393910,15910,15910,15920,15910,320
|
|
20241018,114500,379302670,15920,15910,15940,15910,23
|
|
20241018,114400,378936340,15920,15910,15920,15910,22
|
|
20241018,114300,378586270,15910,15920,15920,15910,66
|
|
20241018,114200,377535560,15930,15910,15930,15910,25
|
|
20241018,114100,377137640,15910,15920,15920,15910,26
|
|
20241018,114000,376723940,15920,15910,15920,15910,5
|
|
20241018,113900,376644380,16000,15920,16000,15910,25
|
|
20241018,113800,376246390,15920,15910,15920,15910,5
|
|
20241018,113700,376166800,15920,15910,15920,15910,135
|
|
20241018,113600,374018790,15910,15920,15930,15910,103
|
|
20241018,113500,372379090,15930,15930,15930,15920,12
|
|
20241018,113400,372187950,15930,15920,15930,15920,15
|
|
20241018,113300,371949090,15920,15920,15930,15920,32
|
|
20241018,113200,371439430,15920,15940,15940,15910,23
|
|
20241018,113100,371073160,15920,15910,15920,15910,39
|
|
20241018,113000,370452420,15910,15910,15910,15910,173
|
|
20241018,112900,367699990,15910,15920,15920,15910,19
|
|
20241018,112800,367397600,15910,15920,15920,15910,167
|
|
20241018,112700,364740370,15920,15910,15920,15910,8
|
|
20241018,112600,364613020,15920,15920,15920,15910,39
|
|
20241018,112500,363992270,15920,15920,15920,15920,3
|
|
20241018,112400,363944510,15940,15900,15940,15900,48
|
|
20241018,112300,363180370,15900,15910,15920,15900,311
|
|
20241018,112200,358234990,15910,15910,15920,15910,20
|
|
20241018,112100,357916770,15910,15910,15910,15900,17
|
|
20241018,112000,357646430,15920,15910,15920,15900,364
|
|
20241018,111900,351855300,15910,15920,15940,15910,884
|
|
20241018,111800,337784680,15920,15930,15940,15920,170
|
|
20241018,111700,335076720,15930,15940,15940,15930,112
|
|
20241018,111600,333291540,15940,15950,15950,15940,25
|
|
20241018,111500,332892800,15950,15940,15950,15940,24
|
|
20241018,111400,332510210,15960,15950,15960,15940,366
|
|
20241018,111300,326672640,15960,15960,15960,15950,65
|
|
20241018,111200,325635430,15950,15970,15970,15950,48
|
|
20241018,111100,324869400,15960,15960,15970,15960,49
|
|
20241018,111000,324086960,15970,15950,15970,15950,200
|
|
20241018,110900,320896770,15950,15970,15970,15950,284
|
|
20241018,110800,316363980,15970,16000,16000,15970,53
|
|
20241018,110700,315517020,16000,15990,16000,15980,115
|
|
20241018,110600,313678890,15990,16010,16010,15990,1257
|
|
20241018,110500,293566780,16000,16010,16010,16000,125
|
|
20241018,110400,291565850,16010,16010,16030,16000,826
|
|
20241018,110300,278336850,16010,16010,16010,16010,98
|
|
20241018,110200,276767870,16010,16020,16030,16010,295
|
|
20241018,110100,272042310,16100,16030,16100,16020,121
|
|
20241018,110000,270102330,16030,16030,16040,16030,126
|
|
20241018,105900,268082500,16030,16040,16040,16030,80
|
|
20241018,105800,266799380,16040,16040,16040,16040,1
|
|
20241018,105700,266783340,16040,16050,16050,16040,14
|
|
20241018,105600,266558730,16050,16050,16050,16050,7
|
|
20241018,105500,266446380,16040,16040,16040,16040,1
|
|
20241018,105400,266430340,16040,16040,16040,16040,56
|
|
20241018,105300,265532100,16040,16060,16060,16040,198
|
|
20241018,105200,262355320,16050,16050,16050,16050,126
|
|
20241018,105100,260333020,16050,16050,16050,16050,11
|
|
20241018,105000,260156470,16060,16060,16060,16060,136
|
|
20241018,104900,257972310,16060,16090,16090,16060,106
|
|
20241018,104800,256266950,16060,16060,16060,16060,0
|
|
20241018,104700,256266950,16060,16070,16070,16060,20
|
|
20241018,104600,255945740,16060,16060,16060,16060,3
|
|
20241018,104500,255897560,16060,16060,16060,16060,6
|
|
20241018,104400,255801200,16070,16070,16070,16070,88
|
|
20241018,104300,254387040,16070,16070,16070,16070,27
|
|
20241018,104200,253953150,16070,16060,16070,16060,501
|
|
20241018,104100,245906370,16060,16070,16070,16060,6
|
|
20241018,104000,245810000,16060,16050,16060,16050,15
|
|
20241018,103900,245569230,16060,16060,16060,16060,0
|
|
20241018,103800,245569230,16060,16060,16060,16060,134
|
|
20241018,103700,243417190,16060,16060,16060,16060,12
|
|
20241018,103600,243224470,16070,16070,16070,16070,12
|
|
20241018,103500,243031630,16070,16070,16070,16070,0
|
|
20241018,103400,243031630,16070,16070,16070,16070,29
|
|
20241018,103300,242565600,16070,16070,16070,16070,74
|
|
20241018,103200,241376420,16070,16070,16070,16070,2
|
|
20241018,103100,241344280,16070,16070,16070,16070,0
|
|
20241018,103000,241344280,16070,16070,16070,16070,5
|
|
20241018,102900,241263930,16070,16080,16080,16070,15
|
|
20241018,102800,241022870,16070,16070,16070,16070,0
|
|
20241018,102700,241022870,16070,16070,16070,16070,34
|
|
20241018,102600,240476490,16070,16100,16100,16070,43
|
|
20241018,102500,239784710,16100,16100,16100,16100,3
|
|
20241018,102400,239736410,16100,16100,16100,16100,93
|
|
20241018,102300,238239110,16100,16140,16140,16100,448
|
|
20241018,102200,231010760,16150,16180,16180,16150,642
|
|
20241018,102100,220637970,16180,16180,16180,16180,299
|
|
20241018,102000,215800150,16180,16180,16180,16180,0
|
|
20241018,101900,215800150,16180,16180,16190,16180,22
|
|
20241018,101800,215444180,16180,16180,16180,16180,0
|
|
20241018,101700,215444180,16180,16180,16180,16180,10
|
|
20241018,101600,215282380,16170,16170,16170,16170,0
|
|
20241018,101500,215282380,16170,16170,16170,16170,5
|
|
20241018,101400,215201530,16160,16160,16160,16160,0
|
|
20241018,101300,215201530,16160,16160,16160,16160,2
|
|
20241018,101200,215169210,16180,16190,16200,16180,128
|
|
20241018,101100,213096010,16160,16160,16160,16160,16
|
|
20241018,101000,212837450,16160,16160,16160,16160,0
|
|
20241018,100900,212837450,16160,16170,16190,16160,393
|
|
20241018,100800,206482340,16140,16100,16140,16100,797
|
|
20241018,100700,193627440,16110,16110,16110,16110,1
|
|
20241018,100600,193611330,16110,16110,16110,16110,0
|
|
20241018,100500,193611330,16110,16080,16110,16080,286
|
|
20241018,100400,189006680,16080,16080,16080,16080,5
|
|
20241018,100300,188926280,16090,16100,16100,16090,47
|
|
20241018,100200,188169650,16090,16090,16090,16090,9
|
|
20241018,100100,188024840,16090,16070,16090,16070,3
|
|
20241018,100000,187976610,16070,16080,16090,16070,123
|
|
20241018,095900,185999180,16060,16070,16070,16060,34
|
|
20241018,095800,185453130,16080,16080,16080,16080,26
|
|
20241018,095700,185035050,16080,16080,16080,16080,5
|
|
20241018,095600,184954650,16070,16070,16070,16070,0
|
|
20241018,095500,184954650,16070,16080,16080,16070,12
|
|
20241018,095400,184761790,16080,16080,16080,16080,0
|
|
20241018,095300,184761790,16080,16080,16080,16080,5
|
|
20241018,095200,184681390,16100,16100,16100,16100,1
|
|
20241018,095100,184665290,16110,16090,16110,16090,44
|
|
20241018,095000,183956470,16090,16050,16090,16050,180
|
|
20241018,094900,181064270,16080,16050,16080,16050,15
|
|
20241018,094800,180823190,16050,16050,16050,16050,0
|
|
20241018,094700,180823190,16050,16040,16050,16040,6
|
|
20241018,094600,180726920,16050,16050,16050,16050,2
|
|
20241018,094500,180694820,16040,16040,16040,16030,274
|
|
20241018,094400,176299910,16040,16050,16060,16040,686
|
|
20241018,094300,165289740,16050,16050,16060,16050,22
|
|
20241018,094200,164936630,16060,16050,16060,16050,43
|
|
20241018,094100,164246380,16050,16050,16060,16050,22
|
|
20241018,094000,163893260,16050,16060,16060,16050,252
|
|
20241018,093900,159848470,16060,16060,16070,16060,203
|
|
20241018,093800,156587390,16060,16070,16070,16060,119
|
|
20241018,093700,154676150,16070,16080,16090,16070,53
|
|
20241018,093600,153824240,16080,16070,16080,16070,17
|
|
20241018,093500,153550930,16070,16070,16070,16060,38
|
|
20241018,093400,152940370,16070,16080,16080,16070,49
|
|
20241018,093300,152152610,16070,16090,16090,16070,19
|
|
20241018,093200,151847140,16090,16070,16100,16070,65
|
|
20241018,093100,150801840,16070,16090,16100,16060,61
|
|
20241018,093000,149821480,16070,16070,16070,16070,11
|
|
20241018,092900,149644710,16070,16100,16100,16070,248
|
|
20241018,092800,145654050,16100,16110,16110,16100,34
|
|
20241018,092700,145106620,16110,16120,16120,16110,111
|
|
20241018,092600,143318140,16120,16120,16120,16120,8
|
|
20241018,092500,143189180,16120,16120,16120,16120,5
|
|
20241018,092400,143108580,16110,16110,16110,16110,80
|
|
20241018,092300,141819780,16110,16110,16110,16110,78
|
|
20241018,092200,140563200,16110,16140,16140,16110,31
|
|
20241018,092100,140063130,16110,16140,16140,16110,65
|
|
20241018,092000,139014180,16100,16100,16100,16100,0
|
|
20241018,091900,139014180,16100,16110,16110,16100,313
|
|
20241018,091800,133974860,16070,16060,16070,16060,989
|
|
20241018,091700,118090440,16060,16110,16130,16060,477
|
|
20241018,091600,110416000,16110,16110,16110,16110,9
|
|
20241018,091500,110271010,16110,16120,16120,16110,40
|
|
20241018,091400,109626410,16110,16120,16120,16110,559
|
|
20241018,091300,100615540,16110,16110,16120,16100,776
|
|
20241018,091200,88120540,16120,16120,16120,16110,103
|
|
20241018,091100,86460490,16120,16120,16120,16120,100
|
|
20241018,091000,84848490,16110,16120,16180,16110,222
|
|
20241018,090900,81271750,16110,16130,16130,16110,654
|
|
20241018,090800,70723830,16130,16150,16160,16130,150
|
|
20241018,090700,68302710,16150,16180,16210,16150,1106
|
|
20241018,090600,50397750,16150,16170,16170,16150,1364
|
|
20241018,090500,28368260,16160,16190,16190,16160,90
|
|
20241018,090400,26913180,16190,16230,16240,16190,673
|
|
20241018,090300,16007110,16230,16230,16240,16230,756
|
|
20241018,090200,3737210,16230,16240,16240,16220,12
|
|
20241018,090100,3542490,16240,16250,16250,16240,9
|
|
20241018,090000,3396250,16250,16250,16250,16250,209
|