675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,201100,1735159940,15800,15800,15800,15800,0
|
|
20241024,201000,1735159940,15800,15800,15800,15800,0
|
|
20241024,200900,1735159940,15800,15800,15800,15800,0
|
|
20241024,200800,1735159940,15800,15800,15800,15800,0
|
|
20241024,200700,1735159940,15800,15800,15800,15800,0
|
|
20241024,200600,1735159940,15800,15800,15800,15800,0
|
|
20241024,200500,1735159940,15800,15800,15800,15800,0
|
|
20241024,200400,1735159940,15800,15800,15800,15800,0
|
|
20241024,200300,1735159940,15800,15800,15800,15800,0
|
|
20241024,200200,1735159940,15800,15800,15800,15800,0
|
|
20241024,200100,1735159940,15800,15800,15800,15800,0
|
|
20241024,200000,1735159940,15800,15800,15800,15800,0
|
|
20241024,195900,1735159940,15800,15800,15800,15800,0
|
|
20241024,195800,1735159940,15800,15800,15800,15800,0
|
|
20241024,195700,1735159940,15800,15800,15800,15800,0
|
|
20241024,195600,1735159940,15800,15800,15800,15800,0
|
|
20241024,195500,1735159940,15800,15800,15800,15800,0
|
|
20241024,195400,1735159940,15800,15800,15800,15800,0
|
|
20241024,195300,1735159940,15800,15800,15800,15800,0
|
|
20241024,195200,1735159940,15800,15800,15800,15800,0
|
|
20241024,195100,1735159940,15800,15800,15800,15800,0
|
|
20241024,195000,1735159940,15800,15800,15800,15800,0
|
|
20241024,194900,1735159940,15800,15800,15800,15800,0
|
|
20241024,194800,1735159940,15800,15800,15800,15800,0
|
|
20241024,194700,1735159940,15800,15800,15800,15800,0
|
|
20241024,194600,1735159940,15800,15800,15800,15800,0
|
|
20241024,194500,1735159940,15800,15800,15800,15800,0
|
|
20241024,194400,1735159940,15800,15800,15800,15800,0
|
|
20241024,194300,1735159940,15800,15800,15800,15800,0
|
|
20241024,194200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,194100,1735159940,15800,15800,15800,15800,0
|
|
20241024,194000,1735159940,15800,15800,15800,15800,0
|
|
20241024,193900,1735159940,15800,15800,15800,15800,0
|
|
20241024,193800,1735159940,15800,15800,15800,15800,0
|
|
20241024,193700,1735159940,15800,15800,15800,15800,0
|
|
20241024,193600,1735159940,15800,15800,15800,15800,0
|
|
20241024,193500,1735159940,15800,15800,15800,15800,0
|
|
20241024,193400,1735159940,15800,15800,15800,15800,0
|
|
20241024,193300,1735159940,15800,15800,15800,15800,0
|
|
20241024,193200,1735159940,15800,15800,15800,15800,0
|
|
20241024,193100,1735159940,15800,15800,15800,15800,0
|
|
20241024,193000,1735159940,15800,15800,15800,15800,0
|
|
20241024,192900,1735159940,15800,15800,15800,15800,0
|
|
20241024,192800,1735159940,15800,15800,15800,15800,0
|
|
20241024,192700,1735159940,15800,15800,15800,15800,0
|
|
20241024,192600,1735159940,15800,15800,15800,15800,0
|
|
20241024,192500,1735159940,15800,15800,15800,15800,0
|
|
20241024,192400,1735159940,15800,15800,15800,15800,0
|
|
20241024,192300,1735159940,15800,15800,15800,15800,0
|
|
20241024,192200,1735159940,15800,15800,15800,15800,0
|
|
20241024,192100,1735159940,15800,15800,15800,15800,0
|
|
20241024,192000,1735159940,15800,15800,15800,15800,0
|
|
20241024,191900,1735159940,15800,15800,15800,15800,0
|
|
20241024,191800,1735159940,15800,15800,15800,15800,0
|
|
20241024,191700,1735159940,15800,15800,15800,15800,0
|
|
20241024,191600,1735159940,15800,15800,15800,15800,0
|
|
20241024,191500,1735159940,15800,15800,15800,15800,0
|
|
20241024,191400,1735159940,15800,15800,15800,15800,0
|
|
20241024,191300,1735159940,15800,15800,15800,15800,0
|
|
20241024,191200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,191100,1735159940,15800,15800,15800,15800,0
|
|
20241024,191000,1735159940,15800,15800,15800,15800,0
|
|
20241024,190900,1735159940,15800,15800,15800,15800,0
|
|
20241024,190800,1735159940,15800,15800,15800,15800,0
|
|
20241024,190700,1735159940,15800,15800,15800,15800,0
|
|
20241024,190600,1735159940,15800,15800,15800,15800,0
|
|
20241024,190500,1735159940,15800,15800,15800,15800,0
|
|
20241024,190400,1735159940,15800,15800,15800,15800,0
|
|
20241024,190300,1735159940,15800,15800,15800,15800,0
|
|
20241024,190200,1735159940,15800,15800,15800,15800,0
|
|
20241024,190100,1735159940,15800,15800,15800,15800,0
|
|
20241024,190000,1735159940,15800,15800,15800,15800,0
|
|
20241024,185900,1735159940,15800,15800,15800,15800,0
|
|
20241024,185800,1735159940,15800,15800,15800,15800,0
|
|
20241024,185700,1735159940,15800,15800,15800,15800,0
|
|
20241024,185600,1735159940,15800,15800,15800,15800,0
|
|
20241024,185500,1735159940,15800,15800,15800,15800,0
|
|
20241024,185400,1735159940,15800,15800,15800,15800,0
|
|
20241024,185300,1735159940,15800,15800,15800,15800,0
|
|
20241024,185200,1735159940,15800,15800,15800,15800,0
|
|
20241024,185100,1735159940,15800,15800,15800,15800,0
|
|
20241024,185000,1735159940,15800,15800,15800,15800,0
|
|
20241024,184900,1735159940,15800,15800,15800,15800,0
|
|
20241024,184800,1735159940,15800,15800,15800,15800,0
|
|
20241024,184700,1735159940,15800,15800,15800,15800,0
|
|
20241024,184600,1735159940,15800,15800,15800,15800,0
|
|
20241024,184500,1735159940,15800,15800,15800,15800,0
|
|
20241024,184400,1735159940,15800,15800,15800,15800,0
|
|
20241024,184300,1735159940,15800,15800,15800,15800,0
|
|
20241024,184200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,184100,1735159940,15800,15800,15800,15800,0
|
|
20241024,184000,1735159940,15800,15800,15800,15800,0
|
|
20241024,183900,1735159940,15800,15800,15800,15800,0
|
|
20241024,183800,1735159940,15800,15800,15800,15800,0
|
|
20241024,183700,1735159940,15800,15800,15800,15800,0
|
|
20241024,183600,1735159940,15800,15800,15800,15800,0
|
|
20241024,183500,1735159940,15800,15800,15800,15800,0
|
|
20241024,183400,1735159940,15800,15800,15800,15800,0
|
|
20241024,183300,1735159940,15800,15800,15800,15800,0
|
|
20241024,183200,1735159940,15800,15800,15800,15800,0
|
|
20241024,183100,1735159940,15800,15800,15800,15800,0
|
|
20241024,183000,1735159940,15800,15800,15800,15800,0
|
|
20241024,182900,1735159940,15800,15800,15800,15800,0
|
|
20241024,182800,1735159940,15800,15800,15800,15800,0
|
|
20241024,182700,1735159940,15800,15800,15800,15800,0
|
|
20241024,182600,1735159940,15800,15800,15800,15800,0
|
|
20241024,182500,1735159940,15800,15800,15800,15800,0
|
|
20241024,182400,1735159940,15800,15800,15800,15800,0
|
|
20241024,182300,1735159940,15800,15800,15800,15800,0
|
|
20241024,182200,1735159940,15800,15800,15800,15800,0
|
|
20241024,182100,1735159940,15800,15800,15800,15800,0
|
|
20241024,182000,1735159940,15800,15800,15800,15800,0
|
|
20241024,181900,1735159940,15800,15800,15800,15800,0
|
|
20241024,181800,1735159940,15800,15800,15800,15800,0
|
|
20241024,181700,1735159940,15800,15800,15800,15800,0
|
|
20241024,181600,1735159940,15800,15800,15800,15800,0
|
|
20241024,181500,1735159940,15800,15800,15800,15800,0
|
|
20241024,181400,1735159940,15800,15800,15800,15800,0
|
|
20241024,181300,1735159940,15800,15800,15800,15800,0
|
|
20241024,181200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,181100,1735159940,15800,15800,15800,15800,0
|
|
20241024,181000,1735159940,15800,15800,15800,15800,0
|
|
20241024,180900,1735159940,15800,15800,15800,15800,0
|
|
20241024,180800,1735159940,15800,15800,15800,15800,0
|
|
20241024,180700,1735159940,15800,15800,15800,15800,0
|
|
20241024,180600,1735159940,15800,15800,15800,15800,0
|
|
20241024,180500,1735159940,15800,15800,15800,15800,0
|
|
20241024,180400,1735159940,15800,15800,15800,15800,0
|
|
20241024,180300,1735159940,15800,15800,15800,15800,0
|
|
20241024,180200,1735159940,15800,15800,15800,15800,0
|
|
20241024,180100,1735159940,15800,15800,15800,15800,0
|
|
20241024,180000,1735159940,15800,15800,15800,15800,0
|
|
20241024,175900,1735159940,15800,15800,15800,15800,0
|
|
20241024,175800,1735159940,15800,15800,15800,15800,0
|
|
20241024,175700,1735159940,15800,15800,15800,15800,0
|
|
20241024,175600,1735159940,15800,15800,15800,15800,0
|
|
20241024,175500,1735159940,15800,15800,15800,15800,0
|
|
20241024,175400,1735159940,15800,15800,15800,15800,0
|
|
20241024,175300,1735159940,15800,15800,15800,15800,0
|
|
20241024,175200,1735159940,15800,15800,15800,15800,0
|
|
20241024,175100,1735159940,15800,15800,15800,15800,0
|
|
20241024,175000,1735159940,15800,15800,15800,15800,0
|
|
20241024,174900,1735159940,15800,15800,15800,15800,0
|
|
20241024,174800,1735159940,15800,15800,15800,15800,0
|
|
20241024,174700,1735159940,15800,15800,15800,15800,0
|
|
20241024,174600,1735159940,15800,15800,15800,15800,0
|
|
20241024,174500,1735159940,15800,15800,15800,15800,0
|
|
20241024,174400,1735159940,15800,15800,15800,15800,0
|
|
20241024,174300,1735159940,15800,15800,15800,15800,0
|
|
20241024,174200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,174100,1735159940,15800,15800,15800,15800,0
|
|
20241024,174000,1735159940,15800,15800,15800,15800,0
|
|
20241024,173900,1735159940,15800,15800,15800,15800,0
|
|
20241024,173800,1735159940,15800,15800,15800,15800,0
|
|
20241024,173700,1735159940,15800,15800,15800,15800,0
|
|
20241024,173600,1735159940,15800,15800,15800,15800,0
|
|
20241024,173500,1735159940,15800,15800,15800,15800,0
|
|
20241024,173400,1735159940,15800,15800,15800,15800,0
|
|
20241024,173300,1735159940,15800,15800,15800,15800,0
|
|
20241024,173200,1735159940,15800,15800,15800,15800,0
|
|
20241024,173100,1735159940,15800,15800,15800,15800,0
|
|
20241024,173000,1735159940,15800,15800,15800,15800,0
|
|
20241024,172900,1735159940,15800,15800,15800,15800,0
|
|
20241024,172800,1735159940,15800,15800,15800,15800,0
|
|
20241024,172700,1735159940,15800,15800,15800,15800,0
|
|
20241024,172600,1735159940,15800,15800,15800,15800,0
|
|
20241024,172500,1735159940,15800,15800,15800,15800,0
|
|
20241024,172400,1735159940,15800,15800,15800,15800,0
|
|
20241024,172300,1735159940,15800,15800,15800,15800,0
|
|
20241024,172200,1735159940,15800,15800,15800,15800,0
|
|
20241024,172100,1735159940,15800,15800,15800,15800,0
|
|
20241024,172000,1735159940,15800,15800,15800,15800,0
|
|
20241024,171900,1735159940,15800,15800,15800,15800,0
|
|
20241024,171800,1735159940,15800,15800,15800,15800,0
|
|
20241024,171700,1735159940,15800,15800,15800,15800,0
|
|
20241024,171600,1735159940,15800,15800,15800,15800,0
|
|
20241024,171500,1735159940,15800,15800,15800,15800,0
|
|
20241024,171400,1735159940,15800,15800,15800,15800,0
|
|
20241024,171300,1735159940,15800,15800,15800,15800,0
|
|
20241024,171200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,171100,1735159940,15800,15800,15800,15800,0
|
|
20241024,171000,1735159940,15800,15800,15800,15800,0
|
|
20241024,170900,1735159940,15800,15800,15800,15800,0
|
|
20241024,170800,1735159940,15800,15800,15800,15800,0
|
|
20241024,170700,1735159940,15800,15800,15800,15800,0
|
|
20241024,170600,1735159940,15800,15800,15800,15800,0
|
|
20241024,170500,1735159940,15800,15800,15800,15800,0
|
|
20241024,170400,1735159940,15800,15800,15800,15800,0
|
|
20241024,170300,1735159940,15800,15800,15800,15800,0
|
|
20241024,170200,1735159940,15800,15800,15800,15800,0
|
|
20241024,170100,1735159940,15800,15800,15800,15800,0
|
|
20241024,170000,1735159940,15800,15800,15800,15800,0
|
|
20241024,165900,1735159940,15800,15800,15800,15800,0
|
|
20241024,165800,1735159940,15800,15800,15800,15800,0
|
|
20241024,165700,1735159940,15800,15800,15800,15800,0
|
|
20241024,165600,1735159940,15800,15800,15800,15800,0
|
|
20241024,165500,1735159940,15800,15800,15800,15800,0
|
|
20241024,165400,1735159940,15800,15800,15800,15800,0
|
|
20241024,165300,1735159940,15800,15800,15800,15800,0
|
|
20241024,165200,1735159940,15800,15800,15800,15800,0
|
|
20241024,165100,1735159940,15800,15800,15800,15800,0
|
|
20241024,165000,1735159940,15800,15800,15800,15800,0
|
|
20241024,164900,1735159940,15800,15800,15800,15800,0
|
|
20241024,164800,1735159940,15800,15800,15800,15800,0
|
|
20241024,164700,1735159940,15800,15800,15800,15800,0
|
|
20241024,164600,1735159940,15800,15800,15800,15800,0
|
|
20241024,164500,1735159940,15800,15800,15800,15800,0
|
|
20241024,164400,1735159940,15800,15800,15800,15800,0
|
|
20241024,164300,1735159940,15800,15800,15800,15800,0
|
|
20241024,164200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,164100,1735159940,15800,15800,15800,15800,0
|
|
20241024,164000,1735159940,15800,15800,15800,15800,0
|
|
20241024,163900,1735159940,15800,15800,15800,15800,0
|
|
20241024,163800,1735159940,15800,15800,15800,15800,0
|
|
20241024,163700,1735159940,15800,15800,15800,15800,0
|
|
20241024,163600,1735159940,15800,15800,15800,15800,0
|
|
20241024,163500,1735159940,15800,15800,15800,15800,0
|
|
20241024,163400,1735159940,15800,15800,15800,15800,0
|
|
20241024,163300,1735159940,15800,15800,15800,15800,0
|
|
20241024,163200,1735159940,15800,15800,15800,15800,0
|
|
20241024,163100,1735159940,15800,15800,15800,15800,0
|
|
20241024,163000,1735159940,15800,15800,15800,15800,0
|
|
20241024,162900,1735159940,15800,15800,15800,15800,0
|
|
20241024,162800,1735159940,15800,15800,15800,15800,0
|
|
20241024,162700,1735159940,15800,15800,15800,15800,0
|
|
20241024,162600,1735159940,15800,15800,15800,15800,0
|
|
20241024,162500,1735159940,15800,15800,15800,15800,0
|
|
20241024,162400,1735159940,15800,15800,15800,15800,0
|
|
20241024,162300,1735159940,15800,15800,15800,15800,0
|
|
20241024,162200,1735159940,15800,15800,15800,15800,0
|
|
20241024,162100,1735159940,15800,15800,15800,15800,0
|
|
20241024,162000,1735159940,15800,15800,15800,15800,0
|
|
20241024,161900,1735159940,15800,15800,15800,15800,0
|
|
20241024,161800,1735159940,15800,15800,15800,15800,0
|
|
20241024,161700,1735159940,15800,15800,15800,15800,0
|
|
20241024,161600,1735159940,15800,15800,15800,15800,0
|
|
20241024,161500,1735159940,15800,15800,15800,15800,0
|
|
20241024,161400,1735159940,15800,15800,15800,15800,0
|
|
20241024,161300,1735159940,15800,15800,15800,15800,0
|
|
20241024,161200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,161100,1735159940,15800,15800,15800,15800,0
|
|
20241024,161000,1735159940,15800,15800,15800,15800,0
|
|
20241024,160900,1735159940,15800,15800,15800,15800,0
|
|
20241024,160800,1735159940,15800,15800,15800,15800,0
|
|
20241024,160700,1735159940,15800,15800,15800,15800,0
|
|
20241024,160600,1735159940,15800,15800,15800,15800,0
|
|
20241024,160500,1735159940,15800,15800,15800,15800,0
|
|
20241024,160400,1735159940,15800,15800,15800,15800,0
|
|
20241024,160300,1735159940,15800,15800,15800,15800,0
|
|
20241024,160200,1735159940,15800,15800,15800,15800,0
|
|
20241024,160100,1735159940,15800,15800,15800,15800,0
|
|
20241024,160000,1735159940,15800,15800,15800,15800,0
|
|
20241024,155900,1735159940,15800,15800,15800,15800,0
|
|
20241024,155800,1735159940,15800,15800,15800,15800,0
|
|
20241024,155700,1735159940,15800,15800,15800,15800,0
|
|
20241024,155600,1735159940,15800,15800,15800,15800,0
|
|
20241024,155500,1735159940,15800,15800,15800,15800,0
|
|
20241024,155400,1735159940,15800,15800,15800,15800,0
|
|
20241024,155300,1735159940,15800,15800,15800,15800,0
|
|
20241024,155200,1735159940,15800,15800,15800,15800,0
|
|
20241024,155100,1735159940,15800,15800,15800,15800,0
|
|
20241024,155000,1735159940,15800,15800,15800,15800,0
|
|
20241024,154900,1735159940,15800,15800,15800,15800,0
|
|
20241024,154800,1735159940,15800,15800,15800,15800,0
|
|
20241024,154700,1735159940,15800,15800,15800,15800,0
|
|
20241024,154600,1735159940,15800,15800,15800,15800,0
|
|
20241024,154500,1735159940,15800,15800,15800,15800,0
|
|
20241024,154400,1735159940,15800,15800,15800,15800,0
|
|
20241024,154300,1735159940,15800,15800,15800,15800,0
|
|
20241024,154200,1735159940,15800,15800,15800,15800,3001
|
|
20241024,154100,1735159940,15800,15800,15800,15800,0
|
|
20241024,154000,1735159940,15800,15800,15800,15800,0
|
|
20241024,153900,1735159940,15800,15800,15800,15800,0
|
|
20241024,153800,1735159940,15800,15800,15800,15800,0
|
|
20241024,153700,1735159940,15800,15800,15800,15800,0
|
|
20241024,153600,1735159940,15800,15800,15800,15800,0
|
|
20241024,153500,1735159940,15800,15800,15800,15800,0
|
|
20241024,153400,1735159940,15800,15800,15800,15800,0
|
|
20241024,153300,1735159940,15800,15800,15800,15800,0
|
|
20241024,153200,1735159940,15800,15800,15800,15800,0
|
|
20241024,153100,1735159940,15800,15800,15800,15800,0
|
|
20241024,153000,1735159940,15800,15800,15800,15800,3001
|
|
20241024,152900,1687744140,15880,15880,15880,15880,0
|
|
20241024,152800,1687744140,15880,15880,15880,15880,0
|
|
20241024,152700,1687744140,15880,15880,15880,15880,0
|
|
20241024,152600,1687744140,15880,15880,15880,15880,0
|
|
20241024,152500,1687744140,15880,15880,15880,15880,0
|
|
20241024,152400,1687744140,15880,15880,15880,15880,0
|
|
20241024,152300,1687744140,15880,15880,15880,15880,0
|
|
20241024,152200,1687744140,15880,15880,15880,15880,0
|
|
20241024,152100,1687744140,15880,15880,15880,15880,0
|
|
20241024,152000,1687744140,15880,15880,15880,15880,0
|
|
20241024,151900,1687744140,15880,15880,15880,15840,66
|
|
20241024,151800,1686696690,15840,15870,15870,15840,581
|
|
20241024,151700,1677492330,15880,15870,15890,15870,246
|
|
20241024,151600,1673585200,15860,15870,15880,15860,65
|
|
20241024,151500,1672553590,15880,15870,15880,15860,92
|
|
20241024,151400,1671092900,15870,15870,15880,15870,154
|
|
20241024,151300,1668647570,15880,15890,15890,15870,76
|
|
20241024,151200,1667440250,15890,15870,15890,15860,103
|
|
20241024,151100,1665805130,15860,15870,15870,15860,48
|
|
20241024,151000,1665043390,15860,15860,15880,15860,97
|
|
20241024,150900,1663504180,15860,15860,15870,15860,57
|
|
20241024,150800,1662599910,15860,15890,15890,15850,110
|
|
20241024,150700,1660853730,15890,15900,15900,15880,130
|
|
20241024,150600,1658787320,15900,15900,15900,15890,55
|
|
20241024,150500,1657912880,15900,15890,15900,15890,123
|
|
20241024,150400,1655957300,15880,15880,15900,15880,66
|
|
20241024,150300,1654908390,15880,15890,15900,15880,135
|
|
20241024,150200,1652762550,15880,15900,15900,15880,219
|
|
20241024,150100,1649281970,15890,15900,15900,15890,230
|
|
20241024,150000,1645626870,15900,15900,15900,15880,125
|
|
20241024,145900,1643639560,15900,15910,15910,15900,297
|
|
20241024,145800,1638915120,15920,15910,15920,15910,387
|
|
20241024,145700,1632756900,15900,15900,15910,15900,216
|
|
20241024,145600,1629322010,15900,15900,15900,15890,309
|
|
20241024,145500,1624409040,15890,15890,15910,15880,218
|
|
20241024,145400,1620943350,15870,15870,15870,15860,175
|
|
20241024,145300,1618166160,15870,15870,15870,15860,324
|
|
20241024,145200,1613024340,15870,15900,15910,15860,358
|
|
20241024,145100,1607335930,15870,15890,15910,15870,449
|
|
20241024,145000,1600201430,15880,15880,15890,15880,315
|
|
20241024,144900,1595197700,15870,15870,15880,15870,186
|
|
20241024,144800,1592244140,15880,15920,15920,15880,283
|
|
20241024,144700,1587745320,15910,15910,15920,15910,283
|
|
20241024,144600,1583240070,15910,15910,15920,15910,331
|
|
20241024,144500,1577971330,15900,15920,15920,15900,430
|
|
20241024,144400,1571127860,15910,15920,15920,15900,302
|
|
20241024,144300,1566322670,15920,15900,15920,15900,281
|
|
20241024,144200,1561851940,15900,15890,15900,15890,320
|
|
20241024,144100,1556766110,15880,15890,15890,15880,148
|
|
20241024,144000,1554414780,15900,15890,15900,15880,276
|
|
20241024,143900,1550028630,15890,15930,15930,15890,315
|
|
20241024,143800,1545017570,15910,15920,15930,15910,324
|
|
20241024,143700,1539859240,15910,15910,15930,15900,435
|
|
20241024,143600,1532934360,15900,15900,15930,15900,261
|
|
20241024,143500,1528780880,15910,15900,15910,15900,283
|
|
20241024,143400,1524278430,15910,15900,15910,15900,366
|
|
20241024,143300,1518455940,15910,15890,15910,15870,1186
|
|
20241024,143200,1499592780,15890,15880,15890,15870,220
|
|
20241024,143100,1496098960,15870,15870,15880,15860,287
|
|
20241024,143000,1491543880,15870,15860,15870,15850,258
|
|
20241024,142900,1487451440,15870,15880,15880,15850,1020
|
|
20241024,142800,1471264090,15890,15880,15890,15870,204
|
|
20241024,142700,1468024720,15880,15880,15880,15870,322
|
|
20241024,142600,1462911400,15890,15900,15910,15880,546
|
|
20241024,142500,1454233150,15900,15890,15900,15880,280
|
|
20241024,142400,1449783440,15890,15880,15890,15880,325
|
|
20241024,142300,1444621310,15880,15880,15890,15880,186
|
|
20241024,142200,1441665880,15890,15880,15900,15880,1322
|
|
20241024,142100,1420648760,15890,15890,15890,15880,317
|
|
20241024,142000,1415611720,15880,15880,15890,15880,194
|
|
20241024,141900,1412530620,15890,15880,15890,15880,221
|
|
20241024,141800,1409020380,15880,15870,15880,15870,2602
|
|
20241024,141700,1367714400,15870,15850,15870,15850,326
|
|
20241024,141600,1362541720,15850,15840,15850,15840,193
|
|
20241024,141500,1359483100,15840,15840,15850,15830,268
|
|
20241024,141400,1355236920,15830,15840,15840,15820,367
|
|
20241024,141300,1349424620,15840,15850,15860,15830,301
|
|
20241024,141200,1344653740,15850,15830,15850,15830,100
|
|
20241024,141100,1343070500,15810,15800,15810,15800,229
|
|
20241024,141000,1339450040,15810,15850,15850,15800,409
|
|
20241024,140900,1332981150,15850,15840,15860,15840,322
|
|
20241024,140800,1327878630,15830,15840,15850,15830,270
|
|
20241024,140700,1323600290,15840,15830,15840,15830,317
|
|
20241024,140600,1318580040,15820,15820,15830,15820,195
|
|
20241024,140500,1315494410,15820,15830,15830,15810,210
|
|
20241024,140400,1312172010,15830,15870,15870,15830,415
|
|
20241024,140300,1305596090,15870,15870,15880,15870,1898
|
|
20241024,140200,1275456630,15870,15870,15870,15850,375
|
|
20241024,140100,1269507070,15860,15850,15860,15850,313
|
|
20241024,140000,1264544950,15850,15850,15870,15850,339
|
|
20241024,135900,1259170830,15850,15870,15870,15850,135
|
|
20241024,135800,1257030610,15870,15860,15870,15860,332
|
|
20241024,135700,1251761810,15870,15870,15870,15850,2257
|
|
20241024,135600,1215964760,15860,15840,15870,15840,326
|
|
20241024,135500,1210793730,15840,15860,15870,15840,1432
|
|
20241024,135400,1188085690,15850,15840,15860,15840,1050
|
|
20241024,135300,1171445010,15840,15830,15840,15830,384
|
|
20241024,135200,1165365270,15810,15800,15810,15800,525
|
|
20241024,135100,1157066820,15790,15790,15790,15780,102
|
|
20241024,135000,1155456260,15800,15790,15800,15750,2061
|
|
20241024,134900,1122936870,15790,15780,15800,15780,373
|
|
20241024,134800,1117047630,15780,15780,15780,15770,309
|
|
20241024,134700,1112173620,15780,15790,15790,15780,290
|
|
20241024,134600,1107595240,15780,15770,15790,15770,286
|
|
20241024,134500,1103082050,15780,15790,15790,15780,141
|
|
20241024,134400,1100856800,15790,15800,15800,15790,411
|
|
20241024,134300,1094365730,15790,15790,15800,15780,273
|
|
20241024,134200,1090054770,15800,15810,15810,15750,409
|
|
20241024,134100,1083601900,15810,15810,15810,15780,389
|
|
20241024,134000,1077457930,15810,15820,15820,15790,317
|
|
20241024,133900,1072446810,15810,15810,15820,15810,398
|
|
20241024,133800,1066151180,15810,15810,15820,15810,312
|
|
20241024,133700,1061217120,15810,15810,15820,15800,188
|
|
20241024,133600,1058245840,15800,15760,15800,15760,333
|
|
20241024,133500,1052986100,15760,15760,15760,15750,330
|
|
20241024,133400,1047785330,15760,15810,15810,15740,533
|
|
20241024,133300,1039383180,15810,15830,15840,15810,294
|
|
20241024,133200,1034729290,15820,15820,15840,15820,329
|
|
20241024,133100,1029521060,15820,15830,15840,15820,283
|
|
20241024,133000,1025041700,15830,15820,15830,15810,140
|
|
20241024,132900,1022825870,15830,15800,15830,15800,661
|
|
20241024,132800,1012375530,15810,15770,15830,15770,852
|
|
20241024,132700,998923820,15770,15820,15840,15770,523
|
|
20241024,132600,990651090,15850,15850,15850,15820,272
|
|
20241024,132500,986345560,15840,15860,15860,15840,270
|
|
20241024,132400,982064390,15850,15850,15870,15850,313
|
|
20241024,132300,977101900,15850,15870,15870,15850,199
|
|
20241024,132200,973944430,15850,15860,15860,15850,484
|
|
20241024,132100,966268570,15850,15840,15850,15840,267
|
|
20241024,132000,962038320,15840,15840,15840,15830,210
|
|
20241024,131900,958713460,15840,15830,15840,15820,430
|
|
20241024,131800,951907300,15830,15830,15840,15830,326
|
|
20241024,131700,946746040,15830,15840,15840,15820,289
|
|
20241024,131600,942170600,15830,15840,15850,15820,429
|
|
20241024,131500,935376570,15850,15840,15850,15830,75
|
|
20241024,131400,934188760,15840,15870,15880,15840,414
|
|
20241024,131300,927622890,15870,15890,15890,15870,243
|
|
20241024,131200,923764170,15850,15840,15890,15840,1245
|
|
20241024,131100,904007380,15840,15830,15840,15830,260
|
|
20241024,131000,899889420,15840,15840,15850,15840,282
|
|
20241024,130900,895422490,15810,15820,15850,15810,342
|
|
20241024,130800,890007210,15820,15790,15830,15760,1918
|
|
20241024,130700,859693360,15790,15730,15790,15730,1208
|
|
20241024,130600,840654660,15720,15680,15780,15680,2602
|
|
20241024,130500,799745710,15670,15650,15670,15650,992
|
|
20241024,130400,784217340,15640,15650,15650,15640,269
|
|
20241024,130300,780008090,15640,15640,15640,15640,108
|
|
20241024,130200,778318970,15640,15630,15650,15630,643
|
|
20241024,130100,768262990,15640,15630,15640,15630,83
|
|
20241024,130000,766965580,15620,15610,15620,15610,74
|
|
20241024,125900,765810040,15610,15610,15620,15610,116
|
|
20241024,125800,763999150,15610,15610,15620,15600,139
|
|
20241024,125700,761829530,15600,15610,15610,15600,89
|
|
20241024,125600,760440710,15600,15600,15600,15600,92
|
|
20241024,125500,759005510,15610,15590,15610,15590,127
|
|
20241024,125400,757023760,15600,15620,15630,15600,153
|
|
20241024,125300,754635450,15620,15590,15620,15590,114
|
|
20241024,125200,752856120,15580,15590,15620,15580,189
|
|
20241024,125100,749908660,15600,15590,15630,15590,89
|
|
20241024,125000,748520230,15590,15630,15630,15590,98
|
|
20241024,124900,746991080,15580,15580,15580,15580,93
|
|
20241024,124800,745542140,15570,15540,15590,15540,71
|
|
20241024,124700,744437990,15530,15570,15570,15530,387
|
|
20241024,124600,738421390,15620,15560,15620,15560,98
|
|
20241024,124500,736895140,15570,15550,15570,15550,48
|
|
20241024,124400,736147930,15560,15560,15570,15560,155
|
|
20241024,124300,733734970,15560,15560,15570,15550,140
|
|
20241024,124200,731556580,15570,15560,15570,15560,43
|
|
20241024,124100,730887140,15560,15550,15570,15550,45
|
|
20241024,124000,730186680,15560,15560,15570,15560,142
|
|
20241024,123900,727976810,15570,15550,15570,15550,124
|
|
20241024,123800,726046610,15560,15560,15570,15560,79
|
|
20241024,123700,724817000,15560,15550,15570,15550,139
|
|
20241024,123600,722655050,15560,15560,15570,15550,125
|
|
20241024,123500,720710010,15560,15570,15570,15560,232
|
|
20241024,123400,717098510,15570,15570,15570,15550,52
|
|
20241024,123300,716289010,15560,15550,15570,15550,187
|
|
20241024,123200,713378870,15570,15600,15620,15550,237
|
|
20241024,123100,709683020,15640,15610,15640,15610,68
|
|
20241024,123000,708620860,15610,15620,15650,15610,156
|
|
20241024,122900,706183270,15630,15620,15650,15620,54
|
|
20241024,122800,705339180,15630,15630,15650,15620,165
|
|
20241024,122700,702760010,15650,15620,15650,15620,20
|
|
20241024,122600,702447250,15620,15660,15660,15620,18
|
|
20241024,122500,702165610,15630,15630,15630,15620,240
|
|
20241024,122400,698415510,15670,15660,15670,15640,221
|
|
20241024,122300,694956180,15670,15660,15670,15660,113
|
|
20241024,122200,693186480,15660,15660,15670,15660,114
|
|
20241024,122100,691400700,15670,15660,15670,15660,112
|
|
20241024,122000,689645750,15670,15650,15670,15650,102
|
|
20241024,121900,688047930,15650,15660,15660,15650,54
|
|
20241024,121800,687202380,15620,15660,15660,15620,75
|
|
20241024,121700,686030110,15660,15660,15660,15650,147
|
|
20241024,121600,683728960,15660,15670,15670,15660,159
|
|
20241024,121500,681238730,15670,15670,15670,15660,57
|
|
20241024,121400,680345620,15670,15650,15670,15650,113
|
|
20241024,121300,678575380,15660,15660,15690,15650,86
|
|
20241024,121200,677228250,15660,15660,15690,15660,165
|
|
20241024,121100,674643750,15660,15680,15690,15660,119
|
|
20241024,121000,672778940,15680,15670,15680,15670,42
|
|
20241024,120900,672120700,15680,15660,15680,15650,125
|
|
20241024,120800,670163440,15680,15670,15680,15660,86
|
|
20241024,120700,668816300,15680,15670,15680,15660,112
|
|
20241024,120600,667061200,15670,15670,15670,15660,141
|
|
20241024,120500,664852450,15670,15660,15680,15660,56
|
|
20241024,120400,663974830,15660,15660,15680,15650,232
|
|
20241024,120300,660340990,15660,15660,15670,15650,61
|
|
20241024,120200,659385760,15650,15660,15660,15650,70
|
|
20241024,120100,658289680,15660,15650,15660,15650,48
|
|
20241024,120000,657538360,15650,15630,15650,15630,112
|
|
20241024,115900,655786820,15640,15640,15650,15630,95
|
|
20241024,115800,654301050,15650,15640,15650,15640,138
|
|
20241024,115700,652141940,15640,15650,15650,15640,90
|
|
20241024,115600,650733770,15650,15660,15660,15650,47
|
|
20241024,115500,649998090,15620,15640,15680,15620,167
|
|
20241024,115400,647386600,15650,15690,15690,15650,304
|
|
20241024,115300,642623510,15700,15680,15700,15670,142
|
|
20241024,115200,640395990,15680,15680,15680,15670,118
|
|
20241024,115100,638546100,15670,15680,15700,15670,623
|
|
20241024,115000,628773560,15670,15650,15670,15650,320
|
|
20241024,114900,623761660,15650,15620,15650,15620,123
|
|
20241024,114800,621838530,15610,15570,15620,15570,1496
|
|
20241024,114700,598496830,15560,15590,15590,15560,150
|
|
20241024,114600,596160140,15590,15540,15590,15530,884
|
|
20241024,114500,582398090,15570,15580,15580,15520,178
|
|
20241024,114400,579628570,15580,15530,15590,15520,1075
|
|
20241024,114300,562917340,15530,15560,15560,15530,365
|
|
20241024,114200,557244980,15560,15540,15560,15530,116
|
|
20241024,114100,555441900,15550,15530,15560,15530,413
|
|
20241024,114000,549026380,15530,15470,15540,15470,1016
|
|
20241024,113900,533257130,15480,15440,15480,15440,861
|
|
20241024,113800,519937920,15430,15400,15430,15400,92
|
|
20241024,113700,518520360,15400,15360,15400,15360,445
|
|
20241024,113600,511681850,15380,15330,15400,15330,997
|
|
20241024,113500,496370060,15320,15280,15320,15270,426
|
|
20241024,113400,489849560,15280,15220,15280,15200,568
|
|
20241024,113300,481191330,15220,15220,15230,15210,99
|
|
20241024,113200,479684760,15190,15220,15220,15190,19
|
|
20241024,113100,479395790,15180,15220,15220,15180,11
|
|
20241024,113000,479228650,15220,15220,15220,15160,52
|
|
20241024,112900,478437630,15210,15200,15210,15160,24
|
|
20241024,112800,478072990,15190,15160,15190,15160,34
|
|
20241024,112700,477557190,15150,15150,15150,15150,20
|
|
20241024,112600,477254190,15150,15150,15150,15150,62
|
|
20241024,112500,476314890,15150,15150,15150,15150,57
|
|
20241024,112400,475451340,15140,15140,15140,15140,20
|
|
20241024,112300,475148540,15140,15140,15150,15140,20
|
|
20241024,112200,474845730,15140,15140,15140,15140,74
|
|
20241024,112100,473725370,15140,15140,15150,15140,25
|
|
20241024,112000,473346820,15140,15150,15150,15140,95
|
|
20241024,111900,471907650,15150,15150,15150,15150,20
|
|
20241024,111800,471604650,15160,15150,15160,15150,21
|
|
20241024,111700,471286490,15150,15160,15160,15150,10
|
|
20241024,111600,471134960,15150,15150,15150,15150,20
|
|
20241024,111500,470831960,15150,15150,15160,15150,21
|
|
20241024,111400,470513800,15150,15160,15160,15150,38
|
|
20241024,111300,469937790,15160,15150,15160,15150,22
|
|
20241024,111200,469604480,15160,15160,15160,15160,221
|
|
20241024,111100,466254120,15160,15170,15170,15160,13
|
|
20241024,111000,466056980,15160,15170,15170,15160,22
|
|
20241024,110900,465723450,15160,15160,15160,15160,35
|
|
20241024,110800,465192850,15160,15160,15160,15160,7
|
|
20241024,110700,465086730,15160,15170,15170,15160,39
|
|
20241024,110600,464495180,15160,15170,15170,15160,9
|
|
20241024,110500,464358720,15160,15170,15170,15160,92
|
|
20241024,110400,462963270,15170,15160,15170,15160,10
|
|
20241024,110300,462811650,15170,15170,15170,15170,1
|
|
20241024,110200,462796480,15160,15160,15160,15160,7
|
|
20241024,110100,462690360,15160,15160,15160,15150,82
|
|
20241024,110000,461447310,15160,15160,15160,15150,11
|
|
20241024,105900,461280620,15160,15150,15160,15150,205
|
|
20241024,105800,458174860,15150,15150,15150,15140,44
|
|
20241024,105700,457508520,15140,15150,15150,15140,14
|
|
20241024,105600,457296490,15140,15150,15150,15140,44
|
|
20241024,105500,456629990,15150,15150,15150,15140,27
|
|
20241024,105400,456221010,15150,15140,15150,15140,17
|
|
20241024,105300,455963530,15140,15140,15150,15140,141
|
|
20241024,105200,453827590,15140,15140,15140,15140,10
|
|
20241024,105100,453676190,15130,15130,15130,15130,21
|
|
20241024,105000,453358460,15130,15130,15130,15130,20
|
|
20241024,104900,453055860,15130,15130,15130,15130,19
|
|
20241024,104800,452768390,15140,15140,15140,15140,25
|
|
20241024,104700,452389890,15130,15130,15130,15130,299
|
|
20241024,104600,447866020,15130,15130,15130,15130,7
|
|
20241024,104500,447760110,15130,15160,15160,15130,269
|
|
20241024,104400,443687160,15150,15150,15150,15150,7
|
|
20241024,104300,443581110,15150,15160,15160,15150,61
|
|
20241024,104200,442656420,15160,15160,15160,15160,7
|
|
20241024,104100,442550300,15180,15140,15180,15130,511
|
|
20241024,104000,434795720,15130,15140,15140,15130,181
|
|
20241024,103900,432055450,15140,15150,15150,15140,61
|
|
20241024,103800,431131820,15150,15160,15160,15150,18
|
|
20241024,103700,430859010,15130,15140,15140,15130,449
|
|
20241024,103600,424065070,15140,15140,15140,15140,149
|
|
20241024,103500,421809210,15140,15140,15140,15140,7
|
|
20241024,103400,421703230,15140,15140,15140,15140,20
|
|
20241024,103300,421400430,15130,15120,15130,15110,404
|
|
20241024,103200,415288290,15120,15120,15130,15120,122
|
|
20241024,103100,413443630,15120,15140,15140,15120,139
|
|
20241024,103000,411340510,15160,15150,15160,15140,53
|
|
20241024,102900,410537660,15140,15160,15160,15140,692
|
|
20241024,102800,400050080,15160,15190,15190,15160,37
|
|
20241024,102700,399488560,15160,15170,15170,15160,30
|
|
20241024,102600,399033660,15160,15160,15160,15160,7
|
|
20241024,102500,398927540,15160,15190,15190,15160,28
|
|
20241024,102400,398502460,15140,15140,15140,15140,7
|
|
20241024,102300,398396480,15140,15140,15140,15140,17
|
|
20241024,102200,398139100,15130,15130,15130,15130,7
|
|
20241024,102100,398033190,15130,15120,15250,15100,1923
|
|
20241024,102000,368953580,15100,15090,15100,15090,27
|
|
20241024,101900,368546080,15090,15100,15100,15090,164
|
|
20241024,101800,366071120,15100,15100,15100,15100,63
|
|
20241024,101700,365119820,15110,15110,15110,15110,50
|
|
20241024,101600,364364320,15110,15110,15110,15100,51
|
|
20241024,101500,363593720,15120,15080,15120,15070,2120
|
|
20241024,101400,331587370,15080,15100,15100,15080,123
|
|
20241024,101300,329731330,15090,15120,15120,15090,1374
|
|
20241024,101200,308978400,15120,15130,15130,15120,167
|
|
20241024,101100,306453310,15130,15170,15170,15130,2935
|
|
20241024,101000,261980220,15170,15170,15170,15170,492
|
|
20241024,100900,254516580,15180,15180,15180,15170,86
|
|
20241024,100800,253211360,15170,15180,15180,15170,80
|
|
20241024,100700,251997210,15170,15170,15170,15170,14
|
|
20241024,100600,251784830,15170,15170,15180,15170,63
|
|
20241024,100500,250828870,15170,15170,15170,15170,39
|
|
20241024,100400,250237240,15180,15170,15180,15170,28
|
|
20241024,100300,249812450,15180,15180,15180,15170,45
|
|
20241024,100200,249129630,15180,15180,15180,15180,313
|
|
20241024,100100,244378290,15190,15190,15190,15190,288
|
|
20241024,100000,240003570,15200,15240,15240,15200,1261
|
|
20241024,095900,220822900,15240,15240,15240,15240,0
|
|
20241024,095800,220822900,15240,15240,15240,15240,0
|
|
20241024,095700,220822900,15240,15240,15240,15240,26
|
|
20241024,095600,220426660,15240,15230,15240,15230,27
|
|
20241024,095500,220015250,15230,15250,15250,15230,5
|
|
20241024,095400,219939050,15260,15220,15260,15220,794
|
|
20241024,095300,207848130,15210,15220,15220,15210,26
|
|
20241024,095200,207452660,15220,15220,15220,15220,1
|
|
20241024,095100,207437440,15220,15220,15220,15220,0
|
|
20241024,095000,207437440,15220,15220,15220,15220,0
|
|
20241024,094900,207437440,15220,15220,15220,15210,158
|
|
20241024,094800,205034230,15210,15220,15220,15210,30
|
|
20241024,094700,204577660,15220,15210,15220,15210,120
|
|
20241024,094600,202751860,15200,15210,15210,15200,200
|
|
20241024,094500,199710850,15210,15210,15210,15210,0
|
|
20241024,094400,199710850,15210,15190,15210,15190,67
|
|
20241024,094300,198692670,15200,15170,15200,15170,56
|
|
20241024,094200,197842380,15180,15180,15190,15180,314
|
|
20241024,094100,193075420,15180,15190,15190,15180,164
|
|
20241024,094000,190585200,15190,15210,15210,15180,855
|
|
20241024,093900,177585720,15220,15210,15220,15210,290
|
|
20241024,093800,173173530,15220,15260,15270,15220,767
|
|
20241024,093700,161477620,15260,15280,15280,15260,49
|
|
20241024,093600,160729410,15260,15260,15260,15260,15
|
|
20241024,093500,160500510,15230,15220,15230,15220,648
|
|
20241024,093400,150631520,15220,15290,15290,15220,637
|
|
20241024,093300,140910130,15290,15320,15320,15290,591
|
|
20241024,093200,131861150,15310,15280,15310,15280,512
|
|
20241024,093100,124037310,15280,15270,15280,15270,119
|
|
20241024,093000,122219980,15270,15270,15270,15270,22
|
|
20241024,092900,121884040,15260,15270,15270,15260,35
|
|
20241024,092800,121349790,15270,15250,15270,15250,12
|
|
20241024,092700,121166760,15280,15270,15280,15270,133
|
|
20241024,092600,119135310,15220,15220,15220,15220,1
|
|
20241024,092500,119120090,15220,15220,15220,15220,20
|
|
20241024,092400,118815690,15210,15240,15240,15210,37
|
|
20241024,092300,118252890,15260,15210,15260,15210,105
|
|
20241024,092200,116652590,15210,15210,15220,15210,706
|
|
20241024,092100,105908590,15200,15200,15200,15190,144
|
|
20241024,092000,103721120,15190,15190,15200,15190,33
|
|
20241024,091900,103219720,15190,15180,15190,15180,192
|
|
20241024,091800,100303370,15190,15210,15210,15190,778
|
|
20241024,091700,88477950,15220,15220,15220,15220,35
|
|
20241024,091600,87945250,15220,15220,15220,15210,416
|
|
20241024,091500,81613830,15220,15260,15260,15220,245
|
|
20241024,091400,77878240,15260,15260,15260,15260,6
|
|
20241024,091300,77786680,15260,15230,15260,15220,50
|
|
20241024,091200,77024050,15220,15220,15220,15220,220
|
|
20241024,091100,73675650,15220,15200,15220,15200,120
|
|
20241024,091000,71850110,15200,15210,15220,15180,1964
|
|
20241024,090900,42000320,15220,15260,15260,15210,401
|
|
20241024,090800,35890230,15280,15280,15280,15280,0
|
|
20241024,090700,35890230,15280,15310,15310,15240,1416
|
|
20241024,090600,14267610,15320,15320,15360,15320,64
|
|
20241024,090500,13286650,15330,15360,15360,15320,104
|
|
20241024,090400,11692420,15340,15360,15400,15340,140
|
|
20241024,090300,9544130,15390,15390,15390,15390,32
|
|
20241024,090200,9051650,15390,15360,15390,15350,20
|
|
20241024,090100,8744200,15490,15330,15490,15320,221
|
|
20241024,090000,5356140,15320,15500,15550,15320,343
|