677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201400,839926340,15460,15460,15460,15460,1819
|
|
20241023,201300,839926340,15460,15460,15460,15460,0
|
|
20241023,201200,839926340,15460,15460,15460,15460,0
|
|
20241023,201100,839926340,15460,15460,15460,15460,0
|
|
20241023,201000,839926340,15460,15460,15460,15460,0
|
|
20241023,200900,839926340,15460,15460,15460,15460,0
|
|
20241023,200800,839926340,15460,15460,15460,15460,0
|
|
20241023,200700,839926340,15460,15460,15460,15460,0
|
|
20241023,200600,839926340,15460,15460,15460,15460,0
|
|
20241023,200500,839926340,15460,15460,15460,15460,0
|
|
20241023,200400,839926340,15460,15460,15460,15460,0
|
|
20241023,200300,839926340,15460,15460,15460,15460,0
|
|
20241023,200200,839926340,15460,15460,15460,15460,0
|
|
20241023,200100,839926340,15460,15460,15460,15460,0
|
|
20241023,200000,839926340,15460,15460,15460,15460,0
|
|
20241023,195900,839926340,15460,15460,15460,15460,0
|
|
20241023,195800,839926340,15460,15460,15460,15460,0
|
|
20241023,195700,839926340,15460,15460,15460,15460,0
|
|
20241023,195600,839926340,15460,15460,15460,15460,0
|
|
20241023,195500,839926340,15460,15460,15460,15460,0
|
|
20241023,195400,839926340,15460,15460,15460,15460,0
|
|
20241023,195300,839926340,15460,15460,15460,15460,0
|
|
20241023,195200,839926340,15460,15460,15460,15460,0
|
|
20241023,195100,839926340,15460,15460,15460,15460,0
|
|
20241023,195000,839926340,15460,15460,15460,15460,0
|
|
20241023,194900,839926340,15460,15460,15460,15460,0
|
|
20241023,194800,839926340,15460,15460,15460,15460,0
|
|
20241023,194700,839926340,15460,15460,15460,15460,0
|
|
20241023,194600,839926340,15460,15460,15460,15460,0
|
|
20241023,194500,839926340,15460,15460,15460,15460,0
|
|
20241023,194400,839926340,15460,15460,15460,15460,1819
|
|
20241023,194300,839926340,15460,15460,15460,15460,0
|
|
20241023,194200,839926340,15460,15460,15460,15460,0
|
|
20241023,194100,839926340,15460,15460,15460,15460,0
|
|
20241023,194000,839926340,15460,15460,15460,15460,0
|
|
20241023,193900,839926340,15460,15460,15460,15460,0
|
|
20241023,193800,839926340,15460,15460,15460,15460,0
|
|
20241023,193700,839926340,15460,15460,15460,15460,0
|
|
20241023,193600,839926340,15460,15460,15460,15460,0
|
|
20241023,193500,839926340,15460,15460,15460,15460,0
|
|
20241023,193400,839926340,15460,15460,15460,15460,0
|
|
20241023,193300,839926340,15460,15460,15460,15460,0
|
|
20241023,193200,839926340,15460,15460,15460,15460,0
|
|
20241023,193100,839926340,15460,15460,15460,15460,0
|
|
20241023,193000,839926340,15460,15460,15460,15460,0
|
|
20241023,192900,839926340,15460,15460,15460,15460,0
|
|
20241023,192800,839926340,15460,15460,15460,15460,0
|
|
20241023,192700,839926340,15460,15460,15460,15460,0
|
|
20241023,192600,839926340,15460,15460,15460,15460,0
|
|
20241023,192500,839926340,15460,15460,15460,15460,0
|
|
20241023,192400,839926340,15460,15460,15460,15460,0
|
|
20241023,192300,839926340,15460,15460,15460,15460,0
|
|
20241023,192200,839926340,15460,15460,15460,15460,0
|
|
20241023,192100,839926340,15460,15460,15460,15460,0
|
|
20241023,192000,839926340,15460,15460,15460,15460,0
|
|
20241023,191900,839926340,15460,15460,15460,15460,0
|
|
20241023,191800,839926340,15460,15460,15460,15460,0
|
|
20241023,191700,839926340,15460,15460,15460,15460,0
|
|
20241023,191600,839926340,15460,15460,15460,15460,0
|
|
20241023,191500,839926340,15460,15460,15460,15460,0
|
|
20241023,191400,839926340,15460,15460,15460,15460,1819
|
|
20241023,191300,839926340,15460,15460,15460,15460,0
|
|
20241023,191200,839926340,15460,15460,15460,15460,0
|
|
20241023,191100,839926340,15460,15460,15460,15460,0
|
|
20241023,191000,839926340,15460,15460,15460,15460,0
|
|
20241023,190900,839926340,15460,15460,15460,15460,0
|
|
20241023,190800,839926340,15460,15460,15460,15460,0
|
|
20241023,190700,839926340,15460,15460,15460,15460,0
|
|
20241023,190600,839926340,15460,15460,15460,15460,0
|
|
20241023,190500,839926340,15460,15460,15460,15460,0
|
|
20241023,190400,839926340,15460,15460,15460,15460,0
|
|
20241023,190300,839926340,15460,15460,15460,15460,0
|
|
20241023,190200,839926340,15460,15460,15460,15460,0
|
|
20241023,190100,839926340,15460,15460,15460,15460,0
|
|
20241023,190000,839926340,15460,15460,15460,15460,0
|
|
20241023,185900,839926340,15460,15460,15460,15460,0
|
|
20241023,185800,839926340,15460,15460,15460,15460,0
|
|
20241023,185700,839926340,15460,15460,15460,15460,0
|
|
20241023,185600,839926340,15460,15460,15460,15460,0
|
|
20241023,185500,839926340,15460,15460,15460,15460,0
|
|
20241023,185400,839926340,15460,15460,15460,15460,0
|
|
20241023,185300,839926340,15460,15460,15460,15460,0
|
|
20241023,185200,839926340,15460,15460,15460,15460,0
|
|
20241023,185100,839926340,15460,15460,15460,15460,0
|
|
20241023,185000,839926340,15460,15460,15460,15460,0
|
|
20241023,184900,839926340,15460,15460,15460,15460,0
|
|
20241023,184800,839926340,15460,15460,15460,15460,0
|
|
20241023,184700,839926340,15460,15460,15460,15460,0
|
|
20241023,184600,839926340,15460,15460,15460,15460,0
|
|
20241023,184500,839926340,15460,15460,15460,15460,0
|
|
20241023,184400,839926340,15460,15460,15460,15460,1819
|
|
20241023,184300,839926340,15460,15460,15460,15460,0
|
|
20241023,184200,839926340,15460,15460,15460,15460,0
|
|
20241023,184100,839926340,15460,15460,15460,15460,0
|
|
20241023,184000,839926340,15460,15460,15460,15460,0
|
|
20241023,183900,839926340,15460,15460,15460,15460,0
|
|
20241023,183800,839926340,15460,15460,15460,15460,0
|
|
20241023,183700,839926340,15460,15460,15460,15460,0
|
|
20241023,183600,839926340,15460,15460,15460,15460,0
|
|
20241023,183500,839926340,15460,15460,15460,15460,0
|
|
20241023,183400,839926340,15460,15460,15460,15460,0
|
|
20241023,183300,839926340,15460,15460,15460,15460,0
|
|
20241023,183200,839926340,15460,15460,15460,15460,0
|
|
20241023,183100,839926340,15460,15460,15460,15460,0
|
|
20241023,183000,839926340,15460,15460,15460,15460,0
|
|
20241023,182900,839926340,15460,15460,15460,15460,0
|
|
20241023,182800,839926340,15460,15460,15460,15460,0
|
|
20241023,182700,839926340,15460,15460,15460,15460,0
|
|
20241023,182600,839926340,15460,15460,15460,15460,0
|
|
20241023,182500,839926340,15460,15460,15460,15460,0
|
|
20241023,182400,839926340,15460,15460,15460,15460,0
|
|
20241023,182300,839926340,15460,15460,15460,15460,0
|
|
20241023,182200,839926340,15460,15460,15460,15460,0
|
|
20241023,182100,839926340,15460,15460,15460,15460,0
|
|
20241023,182000,839926340,15460,15460,15460,15460,0
|
|
20241023,181900,839926340,15460,15460,15460,15460,0
|
|
20241023,181800,839926340,15460,15460,15460,15460,0
|
|
20241023,181700,839926340,15460,15460,15460,15460,0
|
|
20241023,181600,839926340,15460,15460,15460,15460,0
|
|
20241023,181500,839926340,15460,15460,15460,15460,0
|
|
20241023,181400,839926340,15460,15460,15460,15460,1819
|
|
20241023,181300,839926340,15460,15460,15460,15460,0
|
|
20241023,181200,839926340,15460,15460,15460,15460,0
|
|
20241023,181100,839926340,15460,15460,15460,15460,0
|
|
20241023,181000,839926340,15460,15460,15460,15460,0
|
|
20241023,180900,839926340,15460,15460,15460,15460,0
|
|
20241023,180800,839926340,15460,15460,15460,15460,0
|
|
20241023,180700,839926340,15460,15460,15460,15460,0
|
|
20241023,180600,839926340,15460,15460,15460,15460,0
|
|
20241023,180500,839926340,15460,15460,15460,15460,0
|
|
20241023,180400,839926340,15460,15460,15460,15460,0
|
|
20241023,180300,839926340,15460,15460,15460,15460,0
|
|
20241023,180200,839926340,15460,15460,15460,15460,0
|
|
20241023,180100,839926340,15460,15460,15460,15460,0
|
|
20241023,180000,839926340,15460,15460,15460,15460,0
|
|
20241023,175900,839926340,15460,15460,15460,15460,0
|
|
20241023,175800,839926340,15460,15460,15460,15460,0
|
|
20241023,175700,839926340,15460,15460,15460,15460,0
|
|
20241023,175600,839926340,15460,15460,15460,15460,0
|
|
20241023,175500,839926340,15460,15460,15460,15460,0
|
|
20241023,175400,839926340,15460,15460,15460,15460,0
|
|
20241023,175300,839926340,15460,15460,15460,15460,0
|
|
20241023,175200,839926340,15460,15460,15460,15460,0
|
|
20241023,175100,839926340,15460,15460,15460,15460,0
|
|
20241023,175000,839926340,15460,15460,15460,15460,0
|
|
20241023,174900,839926340,15460,15460,15460,15460,0
|
|
20241023,174800,839926340,15460,15460,15460,15460,0
|
|
20241023,174700,839926340,15460,15460,15460,15460,0
|
|
20241023,174600,839926340,15460,15460,15460,15460,0
|
|
20241023,174500,839926340,15460,15460,15460,15460,0
|
|
20241023,174400,839926340,15460,15460,15460,15460,1819
|
|
20241023,174300,839926340,15460,15460,15460,15460,0
|
|
20241023,174200,839926340,15460,15460,15460,15460,0
|
|
20241023,174100,839926340,15460,15460,15460,15460,0
|
|
20241023,174000,839926340,15460,15460,15460,15460,0
|
|
20241023,173900,839926340,15460,15460,15460,15460,0
|
|
20241023,173800,839926340,15460,15460,15460,15460,0
|
|
20241023,173700,839926340,15460,15460,15460,15460,0
|
|
20241023,173600,839926340,15460,15460,15460,15460,0
|
|
20241023,173500,839926340,15460,15460,15460,15460,0
|
|
20241023,173400,839926340,15460,15460,15460,15460,0
|
|
20241023,173300,839926340,15460,15460,15460,15460,0
|
|
20241023,173200,839926340,15460,15460,15460,15460,0
|
|
20241023,173100,839926340,15460,15460,15460,15460,0
|
|
20241023,173000,839926340,15460,15460,15460,15460,0
|
|
20241023,172900,839926340,15460,15460,15460,15460,0
|
|
20241023,172800,839926340,15460,15460,15460,15460,0
|
|
20241023,172700,839926340,15460,15460,15460,15460,0
|
|
20241023,172600,839926340,15460,15460,15460,15460,0
|
|
20241023,172500,839926340,15460,15460,15460,15460,0
|
|
20241023,172400,839926340,15460,15460,15460,15460,0
|
|
20241023,172300,839926340,15460,15460,15460,15460,0
|
|
20241023,172200,839926340,15460,15460,15460,15460,0
|
|
20241023,172100,839926340,15460,15460,15460,15460,0
|
|
20241023,172000,839926340,15460,15460,15460,15460,0
|
|
20241023,171900,839926340,15460,15460,15460,15460,0
|
|
20241023,171800,839926340,15460,15460,15460,15460,0
|
|
20241023,171700,839926340,15460,15460,15460,15460,0
|
|
20241023,171600,839926340,15460,15460,15460,15460,0
|
|
20241023,171500,839926340,15460,15460,15460,15460,0
|
|
20241023,171400,839926340,15460,15460,15460,15460,1819
|
|
20241023,171300,839926340,15460,15460,15460,15460,0
|
|
20241023,171200,839926340,15460,15460,15460,15460,0
|
|
20241023,171100,839926340,15460,15460,15460,15460,0
|
|
20241023,171000,839926340,15460,15460,15460,15460,0
|
|
20241023,170900,839926340,15460,15460,15460,15460,0
|
|
20241023,170800,839926340,15460,15460,15460,15460,0
|
|
20241023,170700,839926340,15460,15460,15460,15460,0
|
|
20241023,170600,839926340,15460,15460,15460,15460,0
|
|
20241023,170500,839926340,15460,15460,15460,15460,0
|
|
20241023,170400,839926340,15460,15460,15460,15460,0
|
|
20241023,170300,839926340,15460,15460,15460,15460,0
|
|
20241023,170200,839926340,15460,15460,15460,15460,0
|
|
20241023,170100,839926340,15460,15460,15460,15460,0
|
|
20241023,170000,839926340,15460,15460,15460,15460,0
|
|
20241023,165900,839926340,15460,15460,15460,15460,0
|
|
20241023,165800,839926340,15460,15460,15460,15460,0
|
|
20241023,165700,839926340,15460,15460,15460,15460,0
|
|
20241023,165600,839926340,15460,15460,15460,15460,0
|
|
20241023,165500,839926340,15460,15460,15460,15460,0
|
|
20241023,165400,839926340,15460,15460,15460,15460,0
|
|
20241023,165300,839926340,15460,15460,15460,15460,0
|
|
20241023,165200,839926340,15460,15460,15460,15460,0
|
|
20241023,165100,839926340,15460,15460,15460,15460,0
|
|
20241023,165000,839926340,15460,15460,15460,15460,0
|
|
20241023,164900,839926340,15460,15460,15460,15460,0
|
|
20241023,164800,839926340,15460,15460,15460,15460,0
|
|
20241023,164700,839926340,15460,15460,15460,15460,0
|
|
20241023,164600,839926340,15460,15460,15460,15460,0
|
|
20241023,164500,839926340,15460,15460,15460,15460,0
|
|
20241023,164400,839926340,15460,15460,15460,15460,1819
|
|
20241023,164300,839926340,15460,15460,15460,15460,0
|
|
20241023,164200,839926340,15460,15460,15460,15460,0
|
|
20241023,164100,839926340,15460,15460,15460,15460,0
|
|
20241023,164000,839926340,15460,15460,15460,15460,0
|
|
20241023,163900,839926340,15460,15460,15460,15460,0
|
|
20241023,163800,839926340,15460,15460,15460,15460,0
|
|
20241023,163700,839926340,15460,15460,15460,15460,0
|
|
20241023,163600,839926340,15460,15460,15460,15460,0
|
|
20241023,163500,839926340,15460,15460,15460,15460,0
|
|
20241023,163400,839926340,15460,15460,15460,15460,0
|
|
20241023,163300,839926340,15460,15460,15460,15460,0
|
|
20241023,163200,839926340,15460,15460,15460,15460,0
|
|
20241023,163100,839926340,15460,15460,15460,15460,0
|
|
20241023,163000,839926340,15460,15460,15460,15460,0
|
|
20241023,162900,839926340,15460,15460,15460,15460,0
|
|
20241023,162800,839926340,15460,15460,15460,15460,0
|
|
20241023,162700,839926340,15460,15460,15460,15460,0
|
|
20241023,162600,839926340,15460,15460,15460,15460,0
|
|
20241023,162500,839926340,15460,15460,15460,15460,0
|
|
20241023,162400,839926340,15460,15460,15460,15460,0
|
|
20241023,162300,839926340,15460,15460,15460,15460,0
|
|
20241023,162200,839926340,15460,15460,15460,15460,0
|
|
20241023,162100,839926340,15460,15460,15460,15460,0
|
|
20241023,162000,839926340,15460,15460,15460,15460,0
|
|
20241023,161900,839926340,15460,15460,15460,15460,0
|
|
20241023,161800,839926340,15460,15460,15460,15460,0
|
|
20241023,161700,839926340,15460,15460,15460,15460,0
|
|
20241023,161600,839926340,15460,15460,15460,15460,0
|
|
20241023,161500,839926340,15460,15460,15460,15460,0
|
|
20241023,161400,839926340,15460,15460,15460,15460,1819
|
|
20241023,161300,839926340,15460,15460,15460,15460,0
|
|
20241023,161200,839926340,15460,15460,15460,15460,0
|
|
20241023,161100,839926340,15460,15460,15460,15460,0
|
|
20241023,161000,839926340,15460,15460,15460,15460,0
|
|
20241023,160900,839926340,15460,15460,15460,15460,0
|
|
20241023,160800,839926340,15460,15460,15460,15460,0
|
|
20241023,160700,839926340,15460,15460,15460,15460,0
|
|
20241023,160600,839926340,15460,15460,15460,15460,0
|
|
20241023,160500,839926340,15460,15460,15460,15460,0
|
|
20241023,160400,839926340,15460,15460,15460,15460,0
|
|
20241023,160300,839926340,15460,15460,15460,15460,0
|
|
20241023,160200,839926340,15460,15460,15460,15460,0
|
|
20241023,160100,839926340,15460,15460,15460,15460,0
|
|
20241023,160000,839926340,15460,15460,15460,15460,0
|
|
20241023,155900,839926340,15460,15460,15460,15460,0
|
|
20241023,155800,839926340,15460,15460,15460,15460,0
|
|
20241023,155700,839926340,15460,15460,15460,15460,0
|
|
20241023,155600,839926340,15460,15460,15460,15460,0
|
|
20241023,155500,839926340,15460,15460,15460,15460,0
|
|
20241023,155400,839926340,15460,15460,15460,15460,0
|
|
20241023,155300,839926340,15460,15460,15460,15460,0
|
|
20241023,155200,839926340,15460,15460,15460,15460,0
|
|
20241023,155100,839926340,15460,15460,15460,15460,0
|
|
20241023,155000,839926340,15460,15460,15460,15460,0
|
|
20241023,154900,839926340,15460,15460,15460,15460,0
|
|
20241023,154800,839926340,15460,15460,15460,15460,0
|
|
20241023,154700,839926340,15460,15460,15460,15460,0
|
|
20241023,154600,839926340,15460,15460,15460,15460,0
|
|
20241023,154500,839926340,15460,15460,15460,15460,0
|
|
20241023,154400,839926340,15460,15460,15460,15460,1819
|
|
20241023,154300,839926340,15460,15460,15460,15460,0
|
|
20241023,154200,839926340,15460,15460,15460,15460,0
|
|
20241023,154100,839926340,15460,15460,15460,15460,0
|
|
20241023,154000,839926340,15460,15460,15460,15460,0
|
|
20241023,153900,839926340,15460,15460,15460,15460,0
|
|
20241023,153800,839926340,15460,15460,15460,15460,0
|
|
20241023,153700,839926340,15460,15460,15460,15460,0
|
|
20241023,153600,839926340,15460,15460,15460,15460,0
|
|
20241023,153500,839926340,15460,15460,15460,15460,0
|
|
20241023,153400,839926340,15460,15460,15460,15460,0
|
|
20241023,153300,839926340,15460,15460,15460,15460,0
|
|
20241023,153200,839926340,15460,15460,15460,15460,0
|
|
20241023,153100,839926340,15460,15460,15460,15460,0
|
|
20241023,153000,839926340,15460,15460,15460,15460,1819
|
|
20241023,152900,811804600,15480,15480,15480,15480,0
|
|
20241023,152800,811804600,15480,15480,15480,15480,0
|
|
20241023,152700,811804600,15480,15480,15480,15480,0
|
|
20241023,152600,811804600,15480,15480,15480,15480,0
|
|
20241023,152500,811804600,15480,15480,15480,15480,0
|
|
20241023,152400,811804600,15480,15480,15480,15480,0
|
|
20241023,152300,811804600,15480,15480,15480,15480,0
|
|
20241023,152200,811804600,15480,15480,15480,15480,0
|
|
20241023,152100,811804600,15480,15480,15480,15480,0
|
|
20241023,152000,811804600,15480,15480,15480,15480,0
|
|
20241023,151900,811804600,15480,15470,15480,15470,41
|
|
20241023,151800,811170120,15470,15470,15480,15470,143
|
|
20241023,151700,808957830,15470,15470,15480,15470,199
|
|
20241023,151600,805879270,15470,15470,15480,15470,48
|
|
20241023,151500,805136700,15470,15470,15470,15470,25
|
|
20241023,151400,804749950,15470,15480,15480,15470,58
|
|
20241023,151300,803852680,15480,15470,15480,15470,54
|
|
20241023,151200,803017250,15470,15470,15470,15470,29
|
|
20241023,151100,802568620,15470,15480,15480,15470,32
|
|
20241023,151000,802073570,15470,15470,15470,15470,31
|
|
20241023,150900,801594000,15470,15480,15480,15470,394
|
|
20241023,150800,795496300,15480,15490,15490,15480,14
|
|
20241023,150700,795279520,15490,15490,15490,15480,48
|
|
20241023,150600,794536450,15480,15480,15480,15480,4
|
|
20241023,150500,794474530,15480,15490,15490,15480,51
|
|
20241023,150400,793685010,15490,15480,15490,15480,172
|
|
20241023,150300,791022430,15480,15480,15480,15480,37
|
|
20241023,150200,790449670,15490,15490,15500,15480,58
|
|
20241023,150100,789551700,15480,15490,15490,15480,38
|
|
20241023,150000,788963150,15490,15480,15490,15480,58
|
|
20241023,145900,788065230,15490,15480,15490,15480,152
|
|
20241023,145800,785711250,15480,15480,15480,15480,4
|
|
20241023,145700,785649330,15480,15490,15490,15480,56
|
|
20241023,145600,784782400,15490,15500,15500,15480,126
|
|
20241023,145500,782830190,15490,15490,15490,15490,24
|
|
20241023,145400,782458430,15490,15500,15500,15490,478
|
|
20241023,145300,775051190,15490,15500,15500,15490,5
|
|
20241023,145200,774973730,15490,15490,15500,15490,354
|
|
20241023,145100,769489780,15490,15490,15500,15490,16
|
|
20241023,145000,769241930,15490,15490,15500,15490,51
|
|
20241023,144900,768451900,15490,15490,15500,15490,59
|
|
20241023,144800,767537980,15490,15490,15500,15490,83
|
|
20241023,144700,766251680,15490,15500,15500,15490,92
|
|
20241023,144600,764826210,15500,15500,15500,15500,146
|
|
20241023,144500,762563210,15500,15500,15510,15500,42
|
|
20241023,144400,761911830,15500,15500,15510,15500,44
|
|
20241023,144300,761229820,15500,15500,15500,15500,42
|
|
20241023,144200,760578820,15500,15500,15500,15500,45
|
|
20241023,144100,759881320,15500,15490,15510,15490,104
|
|
20241023,144000,758269350,15490,15510,15510,15490,19
|
|
20241023,143900,757974950,15490,15500,15500,15490,181
|
|
20241023,143800,755170850,15500,15500,15510,15500,30
|
|
20241023,143700,754705830,15500,15500,15510,15500,317
|
|
20241023,143600,749791930,15510,15500,15510,15500,46
|
|
20241023,143500,749078890,15510,15500,15510,15500,210
|
|
20241023,143400,745823840,15510,15510,15510,15500,67
|
|
20241023,143300,744784700,15500,15500,15510,15500,125
|
|
20241023,143200,742847190,15510,15500,15510,15500,130
|
|
20241023,143100,740832150,15510,15500,15510,15500,8
|
|
20241023,143000,740708120,15500,15500,15510,15500,561
|
|
20241023,142900,732007200,15500,15510,15510,15500,21
|
|
20241023,142800,731681660,15500,15500,15500,15500,4
|
|
20241023,142700,731619660,15500,15500,15510,15500,10
|
|
20241023,142600,731464650,15510,15500,15510,15500,71
|
|
20241023,142500,730363480,15510,15500,15510,15500,6
|
|
20241023,142400,730270450,15500,15500,15500,15500,129
|
|
20241023,142300,728270950,15500,15500,15510,15500,261
|
|
20241023,142200,724223130,15510,15500,15510,15500,27
|
|
20241023,142100,723804600,15510,15500,15510,15500,18
|
|
20241023,142000,723525580,15510,15510,15510,15500,11
|
|
20241023,141900,723355000,15500,15500,15510,15500,78
|
|
20241023,141800,722145450,15500,15500,15500,15500,3
|
|
20241023,141700,722098950,15510,15500,15510,15500,134
|
|
20241023,141600,720021900,15500,15510,15510,15500,53
|
|
20241023,141500,719199940,15510,15510,15510,15500,16
|
|
20241023,141400,718951820,15520,15510,15520,15510,4
|
|
20241023,141300,718889770,15510,15500,15510,15500,12
|
|
20241023,141200,718703670,15510,15510,15510,15500,169
|
|
20241023,141100,716082560,15500,15500,15510,15500,88
|
|
20241023,141000,714717710,15510,15510,15510,15510,13
|
|
20241023,140900,714516080,15510,15520,15520,15510,130
|
|
20241023,140800,712499770,15510,15500,15520,15500,106
|
|
20241023,140700,710855370,15510,15510,15510,15500,459
|
|
20241023,140600,703736290,15510,15510,15510,15500,19
|
|
20241023,140500,703441760,15510,15510,15510,15500,82
|
|
20241023,140400,702170150,15500,15500,15510,15500,8
|
|
20241023,140300,702046140,15500,15500,15510,15500,23
|
|
20241023,140200,701689620,15500,15510,15510,15500,130
|
|
20241023,140100,699674570,15510,15500,15510,15500,58
|
|
20241023,140000,698775150,15510,15510,15510,15500,7
|
|
20241023,135900,698666610,15500,15510,15510,15500,6
|
|
20241023,135800,698573570,15500,15510,15510,15500,5
|
|
20241023,135700,698496030,15510,15510,15510,15500,160
|
|
20241023,135600,696014450,15500,15500,15510,15500,7
|
|
20241023,135500,695905940,15510,15500,15510,15500,5
|
|
20241023,135400,695828410,15510,15550,15550,15510,47
|
|
20241023,135300,695099400,15550,15500,15550,15500,24
|
|
20241023,135200,694726870,15510,15510,15520,15510,429
|
|
20241023,135100,688069650,15520,15520,15520,15520,1
|
|
20241023,135000,688054130,15510,15520,15520,15510,257
|
|
20241023,134900,684067540,15520,15510,15520,15510,40
|
|
20241023,134800,683446820,15520,15510,15520,15510,110
|
|
20241023,134700,681740640,15510,15530,15530,15510,221
|
|
20241023,134600,678311470,15530,15530,15530,15520,512
|
|
20241023,134500,670360120,15520,15530,15530,15520,110
|
|
20241023,134400,668651850,15530,15520,15530,15520,4
|
|
20241023,134300,668589740,15520,15530,15530,15520,63
|
|
20241023,134200,667611370,15530,15510,15530,15510,106
|
|
20241023,134100,665966250,15510,15510,15510,15510,4
|
|
20241023,134000,665904210,15500,15500,15500,15500,1
|
|
20241023,133900,665888710,15510,15510,15510,15500,356
|
|
20241023,133800,660368400,15510,15500,15510,15500,2
|
|
20241023,133700,660337390,15500,15500,15510,15500,27
|
|
20241023,133600,659918870,15500,15510,15510,15500,57
|
|
20241023,133500,659034810,15500,15510,15510,15500,25
|
|
20241023,133400,658647080,15510,15510,15510,15510,7
|
|
20241023,133300,658538510,15510,15510,15530,15500,23
|
|
20241023,133200,658181780,15510,15510,15510,15510,202
|
|
20241023,133100,655048760,15520,15520,15530,15520,15
|
|
20241023,133000,654815850,15520,15520,15530,15510,32
|
|
20241023,132900,654319410,15530,15550,15550,15530,2
|
|
20241023,132800,654288330,15540,15550,15550,15540,57
|
|
20241023,132700,653401990,15550,15550,15550,15550,1
|
|
20241023,132600,653386440,15520,15540,15540,15520,46
|
|
20241023,132500,652672470,15550,15530,15550,15530,139
|
|
20241023,132400,650513780,15530,15530,15530,15510,104
|
|
20241023,132300,648898870,15530,15520,15530,15520,61
|
|
20241023,132200,647951550,15520,15560,15560,15520,52
|
|
20241023,132100,647144460,15560,15520,15560,15510,17
|
|
20241023,132000,646880590,15570,15520,15570,15520,20
|
|
20241023,131900,646569710,15510,15510,15510,15510,13
|
|
20241023,131800,646368080,15570,15510,15570,15510,4
|
|
20241023,131700,646305980,15510,15510,15510,15510,139
|
|
20241023,131600,644150090,15520,15530,15530,15510,22
|
|
20241023,131500,643808640,15560,15550,15560,15520,359
|
|
20241023,131400,638234420,15550,15570,15570,15550,60
|
|
20241023,131300,637300840,15550,15560,15570,15550,64
|
|
20241023,131200,636305130,15570,15560,15570,15560,36
|
|
20241023,131100,635744960,15550,15550,15560,15550,4
|
|
20241023,131000,635682740,15550,15550,15550,15510,112
|
|
20241023,130900,633941220,15550,15510,15550,15510,350
|
|
20241023,130800,628505510,15530,15520,15530,15520,51
|
|
20241023,130700,627713690,15510,15520,15520,15510,223
|
|
20241023,130600,624254940,15530,15530,15530,15530,302
|
|
20241023,130500,619564880,15510,15450,15520,15450,585
|
|
20241023,130400,610508130,15450,15460,15460,15450,25
|
|
20241023,130300,610121770,15450,15460,15460,15450,54
|
|
20241023,130200,609286970,15460,15460,15460,15450,61
|
|
20241023,130100,608343930,15460,15470,15470,15460,17
|
|
20241023,130000,608080950,15460,15470,15470,15460,5
|
|
20241023,125900,608003640,15470,15470,15470,15460,62
|
|
20241023,125800,607044530,15460,15470,15470,15460,4
|
|
20241023,125700,606982680,15470,15460,15470,15460,6
|
|
20241023,125600,606889880,15460,15450,15460,15450,103
|
|
20241023,125500,605297510,15450,15420,15450,15420,691
|
|
20241023,125400,594633610,15420,15420,15420,15420,125
|
|
20241023,125300,592706110,15420,15430,15430,15420,28
|
|
20241023,125200,592274240,15430,15430,15430,15430,111
|
|
20241023,125100,590561510,15430,15430,15430,15420,13
|
|
20241023,125000,590360970,15430,15420,15430,15420,4
|
|
20241023,124900,590299270,15420,15430,15430,15420,28
|
|
20241023,124800,589867250,15430,15430,15430,15430,34
|
|
20241023,124700,589342630,15420,15440,15440,15420,55
|
|
20241023,124600,588493560,15450,15440,15450,15440,31
|
|
20241023,124500,588014820,15440,15420,15440,15410,98
|
|
20241023,124400,586502280,15420,15410,15420,15410,12
|
|
20241023,124300,586317280,15410,15420,15440,15410,167
|
|
20241023,124200,583742230,15430,15420,15430,15420,5
|
|
20241023,124100,583665120,15420,15410,15420,15410,342
|
|
20241023,124000,578391700,15410,15410,15430,15410,63
|
|
20241023,123900,577420350,15440,15430,15440,15410,380
|
|
20241023,123800,571560950,15430,15430,15430,15430,1
|
|
20241023,123700,571545520,15420,15430,15450,15420,17
|
|
20241023,123600,571283330,15440,15440,15450,15440,44
|
|
20241023,123500,570603960,15440,15450,15450,15440,3
|
|
20241023,123400,570557620,15440,15410,15440,15410,3
|
|
20241023,123300,570511360,15410,15440,15440,15410,2
|
|
20241023,123200,570480510,15410,15410,15450,15410,140
|
|
20241023,123100,568322630,15450,15450,15450,15450,1
|
|
20241023,123000,568307180,15400,15420,15420,15400,67
|
|
20241023,122900,567274060,15400,15430,15430,15400,565
|
|
20241023,122800,558573030,15400,15400,15440,15400,17
|
|
20241023,122700,558311160,15400,15400,15400,15400,16
|
|
20241023,122600,558064760,15440,15440,15440,15440,11
|
|
20241023,122500,557894920,15440,15440,15440,15390,1016
|
|
20241023,122400,542242160,15440,15450,15450,15440,54
|
|
20241023,122300,541407880,15450,15450,15450,15440,3
|
|
20241023,122200,541361540,15440,15460,15460,15440,27
|
|
20241023,122100,540944280,15450,15450,15450,15450,16
|
|
20241023,122000,540697080,15450,15450,15460,15450,4
|
|
20241023,121900,540635270,15460,15450,15460,15450,76
|
|
20241023,121800,539460590,15450,15450,15450,15450,0
|
|
20241023,121700,539460590,15450,15460,15460,15450,12
|
|
20241023,121600,539275110,15460,15470,15470,15460,68
|
|
20241023,121500,538223170,15460,15460,15460,15460,1
|
|
20241023,121400,538207710,15450,15440,15450,15440,74
|
|
20241023,121300,537064720,15450,15460,15470,15450,37
|
|
20241023,121200,536492710,15480,15470,15480,15470,60
|
|
20241023,121100,535564150,15470,15470,15470,15470,1
|
|
20241023,121000,535548680,15480,15470,15480,15470,15
|
|
20241023,120900,535316520,15470,15500,15500,15470,156
|
|
20241023,120800,532899650,15470,15470,15470,15470,1
|
|
20241023,120700,532884180,15500,15460,15500,15460,52
|
|
20241023,120600,532078220,15470,15490,15490,15470,43
|
|
20241023,120500,531412430,15490,15500,15500,15490,51
|
|
20241023,120400,530621950,15500,15470,15500,15470,13
|
|
20241023,120300,530420610,15470,15480,15500,15470,53
|
|
20241023,120200,529599180,15490,15500,15500,15480,441
|
|
20241023,120100,522772310,15480,15500,15500,15480,2
|
|
20241023,120000,522741330,15480,15490,15490,15480,2
|
|
20241023,115900,522710360,15470,15480,15480,15470,12
|
|
20241023,115800,522524620,15480,15480,15480,15480,48
|
|
20241023,115700,521781580,15470,15470,15470,15470,2
|
|
20241023,115600,521750640,15480,15480,15480,15480,1
|
|
20241023,115500,521735160,15470,15460,15470,15460,81
|
|
20241023,115400,520482100,15460,15460,15470,15460,112
|
|
20241023,115300,518749490,15460,15470,15470,15460,2
|
|
20241023,115200,518718560,15460,15470,15470,15460,107
|
|
20241023,115100,517063740,15470,15470,15470,15470,3
|
|
20241023,115000,517017330,15470,15470,15470,15450,5
|
|
20241023,114900,516940010,15430,15400,15430,15400,80
|
|
20241023,114800,515705970,15410,15410,15410,15410,5
|
|
20241023,114700,515628920,15430,15430,15430,15410,134
|
|
20241023,114600,513561620,15460,15450,15460,15440,15
|
|
20241023,114500,513329890,15450,15450,15450,15450,1
|
|
20241023,114400,513314440,15450,15450,15470,15450,17
|
|
20241023,114300,513051770,15450,15460,15460,15450,22
|
|
20241023,114200,512711770,15470,15470,15470,15400,20
|
|
20241023,114100,512403240,15410,15470,15470,15410,3
|
|
20241023,114000,512356900,15410,15440,15460,15410,1021
|
|
20241023,113900,496612860,15440,15460,15460,15430,153
|
|
20241023,113800,494251880,15470,15480,15480,15470,6
|
|
20241023,113700,494159030,15480,15490,15490,15480,40
|
|
20241023,113600,493539820,15480,15480,15480,15480,1
|
|
20241023,113500,493524340,15490,15450,15490,15450,4
|
|
20241023,113400,493462430,15460,15460,15460,15460,6
|
|
20241023,113300,493369670,15460,15460,15460,15460,1
|
|
20241023,113200,493354210,15490,15460,15490,15460,154
|
|
20241023,113100,490973340,15460,15460,15460,15460,2
|
|
20241023,113000,490942420,15460,15490,15490,15460,22
|
|
20241023,112900,490601700,15480,15490,15490,15480,41
|
|
20241023,112800,489967010,15470,15500,15500,15460,5
|
|
20241023,112700,489889640,15490,15480,15490,15470,110
|
|
20241023,112600,488186030,15450,15480,15480,15450,3
|
|
20241023,112500,488139620,15460,15430,15460,15430,2
|
|
20241023,112400,488108730,15460,15420,15460,15420,129
|
|
20241023,112300,486119510,15460,15460,15460,15450,13
|
|
20241023,112200,485918540,15400,15420,15460,15400,56
|
|
20241023,112100,485055020,15410,15410,15410,15410,1
|
|
20241023,112000,485039610,15460,15400,15460,15400,2
|
|
20241023,111900,485008750,15440,15390,15450,15390,843
|
|
20241023,111800,472021050,15380,15380,15380,15380,0
|
|
20241023,111700,472021050,15380,15390,15390,15380,3
|
|
20241023,111600,471974900,15370,15380,15380,15370,228
|
|
20241023,111500,468469530,15380,15380,15380,15370,13
|
|
20241023,111400,468269610,15380,15380,15380,15370,148
|
|
20241023,111300,465993390,15370,15370,15370,15370,23
|
|
20241023,111200,465639880,15370,15320,15370,15320,371
|
|
20241023,111100,459947280,15330,15330,15330,15320,97
|
|
20241023,111000,458460280,15330,15350,15350,15330,108
|
|
20241023,110900,456804550,15340,15350,15350,15340,89
|
|
20241023,110800,455438540,15360,15360,15360,15360,1
|
|
20241023,110700,455423180,15350,15350,15350,15350,4
|
|
20241023,110600,455361780,15330,15330,15330,15330,1
|
|
20241023,110500,455346450,15360,15330,15360,15330,2
|
|
20241023,110400,455315760,15330,15330,15360,15330,94
|
|
20241023,110300,453872100,15360,15350,15360,15330,680
|
|
20241023,110200,443443650,15360,15330,15360,15330,3
|
|
20241023,110100,443397630,15340,15340,15370,15340,133
|
|
20241023,110000,441357380,15340,15340,15340,15340,1
|
|
20241023,105900,441342040,15380,15370,15380,15370,2
|
|
20241023,105800,441311290,15340,15350,15350,15320,991
|
|
20241023,105700,426110970,15350,15380,15380,15350,113
|
|
20241023,105600,424374110,15380,15370,15380,15370,52
|
|
20241023,105500,423574370,15370,15380,15380,15370,35
|
|
20241023,105400,423036410,15380,15400,15400,15370,117
|
|
20241023,105300,421236240,15390,15390,15390,15390,2
|
|
20241023,105200,421205460,15390,15390,15390,15380,51
|
|
20241023,105100,420420600,15380,15390,15390,15380,5
|
|
20241023,105000,420343690,15380,15380,15380,15380,2
|
|
20241023,104900,420312930,15370,15370,15370,15370,1
|
|
20241023,104800,420297560,15380,15370,15380,15370,36
|
|
20241023,104700,419743890,15350,15350,15350,15350,2
|
|
20241023,104600,419713190,15380,15400,15400,15380,203
|
|
20241023,104500,416590030,15400,15350,15400,15350,168
|
|
20241023,104400,414007560,15350,15350,15350,15350,2
|
|
20241023,104300,413976860,15350,15350,15350,15350,0
|
|
20241023,104200,413976860,15350,15370,15370,15350,2
|
|
20241023,104100,413946140,15310,15310,15310,15310,2
|
|
20241023,104000,413915520,15300,15370,15380,15300,23
|
|
20241023,103900,413562200,15350,15330,15350,15300,877
|
|
20241023,103800,400114660,15300,15300,15310,15300,1281
|
|
20241023,103700,380514910,15300,15330,15330,15300,170
|
|
20241023,103600,377912710,15290,15290,15290,15290,1
|
|
20241023,103500,377897420,15320,15310,15320,15300,508
|
|
20241023,103400,370119460,15300,15330,15330,15300,24
|
|
20241023,103300,369752170,15340,15330,15340,15330,101
|
|
20241023,103200,368202840,15330,15300,15330,15300,22
|
|
20241023,103100,367865610,15300,15340,15340,15300,128
|
|
20241023,103000,365907050,15330,15320,15330,15320,60
|
|
20241023,102900,364987410,15280,15300,15330,15270,187
|
|
20241023,102800,362128390,15290,15290,15290,15290,19
|
|
20241023,102700,361837880,15290,15310,15350,15290,2008
|
|
20241023,102600,331112620,15350,15340,15350,15300,1198
|
|
20241023,102500,312772340,15340,15340,15350,15340,26
|
|
20241023,102400,312373490,15340,15350,15350,15340,57
|
|
20241023,102300,311498690,15360,15360,15360,15360,1
|
|
20241023,102200,311483330,15380,15390,15390,15380,90
|
|
20241023,102100,310098310,15390,15390,15390,15390,14
|
|
20241023,102000,309882850,15390,15380,15400,15380,307
|
|
20241023,101900,305155870,15370,15340,15370,15340,130
|
|
20241023,101800,303161370,15330,15380,15380,15330,1662
|
|
20241023,101700,277632440,15390,15390,15390,15390,2
|
|
20241023,101600,277601660,15380,15380,15390,15380,268
|
|
20241023,101500,273479380,15380,15390,15390,15380,56
|
|
20241023,101400,272617900,15390,15400,15400,15390,53
|
|
20241023,101300,271801730,15400,15400,15400,15390,32
|
|
20241023,101200,271309230,15380,15380,15380,15380,212
|
|
20241023,101100,268048670,15380,15380,15380,15370,116
|
|
20241023,101000,266264740,15370,15370,15370,15370,27
|
|
20241023,100900,265849750,15370,15380,15380,15370,188
|
|
20241023,100800,262959680,15370,15370,15380,15370,17
|
|
20241023,100700,262698380,15370,15370,15370,15370,13
|
|
20241023,100600,262498570,15370,15400,15400,15370,19
|
|
20241023,100500,262206410,15390,15400,15400,15390,62
|
|
20241023,100400,261251620,15390,15400,15400,15390,202
|
|
20241023,100300,258142800,15400,15410,15410,15400,3
|
|
20241023,100200,258096580,15390,15390,15390,15390,0
|
|
20241023,100100,258096580,15390,15400,15400,15360,893
|
|
20241023,100000,244368910,15410,15410,15410,15400,33
|
|
20241023,095900,243860520,15400,15400,15400,15400,13
|
|
20241023,095800,243660320,15400,15390,15400,15390,14
|
|
20241023,095700,243444730,15380,15380,15380,15380,1
|
|
20241023,095600,243429350,15420,15420,15420,15420,1
|
|
20241023,095500,243413930,15420,15380,15420,15360,837
|
|
20241023,095400,230542600,15380,15390,15390,15380,250
|
|
20241023,095300,226696470,15390,15420,15430,15390,349
|
|
20241023,095200,221321870,15420,15420,15420,15420,2
|
|
20241023,095100,221291030,15420,15430,15430,15420,7
|
|
20241023,095000,221183040,15420,15420,15420,15410,51
|
|
20241023,094900,220396630,15410,15410,15410,15410,82
|
|
20241023,094800,219133010,15410,15410,15410,15400,1065
|
|
20241023,094700,202722530,15410,15420,15430,15410,1474
|
|
20241023,094600,179993200,15430,15450,15460,15430,492
|
|
20241023,094500,172398540,15450,15450,15450,15450,16
|
|
20241023,094400,172151340,15450,15440,15450,15440,10
|
|
20241023,094300,171996850,15450,15450,15450,15440,324
|
|
20241023,094200,166991170,15450,15450,15450,15450,13
|
|
20241023,094100,166790320,15450,15450,15450,15450,23
|
|
20241023,094000,166434970,15480,15490,15490,15480,3
|
|
20241023,093900,166388520,15440,15490,15490,15440,1594
|
|
20241023,093800,141749490,15490,15520,15520,15490,21
|
|
20241023,093700,141423940,15540,15530,15540,15520,502
|
|
20241023,093600,133623630,15530,15530,15530,15530,65
|
|
20241023,093500,132614180,15520,15530,15530,15510,54
|
|
20241023,093400,131775630,15510,15510,15510,15510,0
|
|
20241023,093300,131775630,15510,15510,15510,15510,1
|
|
20241023,093200,131760120,15530,15530,15530,15530,51
|
|
20241023,093100,130968090,15530,15530,15540,15530,18
|
|
20241023,093000,130688520,15540,15540,15540,15540,1
|
|
20241023,092900,130672980,15530,15520,15530,15520,98
|
|
20241023,092800,129152010,15520,15510,15520,15510,30
|
|
20241023,092700,128686650,15510,15510,15510,15510,0
|
|
20241023,092600,128686650,15510,15510,15510,15510,1
|
|
20241023,092500,128671140,15510,15470,15520,15470,908
|
|
20241023,092400,114599410,15470,15520,15520,15470,978
|
|
20241023,092300,99458360,15530,15540,15540,15530,15
|
|
20241023,092200,99225380,15530,15530,15530,15530,1
|
|
20241023,092100,99209850,15540,15550,15550,15540,109
|
|
20241023,092000,97514930,15540,15540,15540,15540,1
|
|
20241023,091900,97499390,15540,15540,15540,15540,0
|
|
20241023,091800,97499390,15540,15540,15540,15540,4
|
|
20241023,091700,97437230,15530,15530,15530,15530,74
|
|
20241023,091600,96288010,15530,15570,15570,15500,1681
|
|
20241023,091500,70197050,15570,15570,15570,15570,2
|
|
20241023,091400,70165910,15580,15580,15580,15580,76
|
|
20241023,091300,68981830,15560,15560,15560,15560,1
|
|
20241023,091200,68966270,15560,15580,15580,15560,516
|
|
20241023,091100,60927010,15580,15550,15580,15550,32
|
|
20241023,091000,60429180,15550,15540,15550,15540,2
|
|
20241023,090900,60398090,15510,15510,15510,15510,126
|
|
20241023,090800,58443830,15520,15620,15620,15520,902
|
|
20241023,090700,44422910,15620,15610,15620,15610,32
|
|
20241023,090600,43923080,15620,15610,15620,15610,21
|
|
20241023,090500,43595170,15610,15650,15660,15610,1014
|
|
20241023,090400,27746300,15640,15590,15640,15590,107
|
|
20241023,090300,26075670,15540,15550,15550,15530,521
|
|
20241023,090200,17984140,15540,15540,15550,15540,504
|
|
20241023,090100,10146960,15550,15550,15580,15550,140
|
|
20241023,090000,7966960,15530,15530,15530,15530,512
|