662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195900,1404722720,15250,15250,15250,15250,680
|
|
20241025,195800,1404722720,15250,15250,15250,15250,0
|
|
20241025,195700,1404722720,15250,15250,15250,15250,0
|
|
20241025,195600,1404722720,15250,15250,15250,15250,0
|
|
20241025,195500,1404722720,15250,15250,15250,15250,0
|
|
20241025,195400,1404722720,15250,15250,15250,15250,0
|
|
20241025,195300,1404722720,15250,15250,15250,15250,0
|
|
20241025,195200,1404722720,15250,15250,15250,15250,0
|
|
20241025,195100,1404722720,15250,15250,15250,15250,0
|
|
20241025,195000,1404722720,15250,15250,15250,15250,0
|
|
20241025,194900,1404722720,15250,15250,15250,15250,0
|
|
20241025,194800,1404722720,15250,15250,15250,15250,0
|
|
20241025,194700,1404722720,15250,15250,15250,15250,0
|
|
20241025,194600,1404722720,15250,15250,15250,15250,0
|
|
20241025,194500,1404722720,15250,15250,15250,15250,0
|
|
20241025,194400,1404722720,15250,15250,15250,15250,0
|
|
20241025,194300,1404722720,15250,15250,15250,15250,0
|
|
20241025,194200,1404722720,15250,15250,15250,15250,0
|
|
20241025,194100,1404722720,15250,15250,15250,15250,0
|
|
20241025,194000,1404722720,15250,15250,15250,15250,0
|
|
20241025,193900,1404722720,15250,15250,15250,15250,0
|
|
20241025,193800,1404722720,15250,15250,15250,15250,0
|
|
20241025,193700,1404722720,15250,15250,15250,15250,0
|
|
20241025,193600,1404722720,15250,15250,15250,15250,0
|
|
20241025,193500,1404722720,15250,15250,15250,15250,0
|
|
20241025,193400,1404722720,15250,15250,15250,15250,0
|
|
20241025,193300,1404722720,15250,15250,15250,15250,0
|
|
20241025,193200,1404722720,15250,15250,15250,15250,0
|
|
20241025,193100,1404722720,15250,15250,15250,15250,0
|
|
20241025,193000,1404722720,15250,15250,15250,15250,0
|
|
20241025,192900,1404722720,15250,15250,15250,15250,680
|
|
20241025,192800,1404722720,15250,15250,15250,15250,0
|
|
20241025,192700,1404722720,15250,15250,15250,15250,0
|
|
20241025,192600,1404722720,15250,15250,15250,15250,0
|
|
20241025,192500,1404722720,15250,15250,15250,15250,0
|
|
20241025,192400,1404722720,15250,15250,15250,15250,0
|
|
20241025,192300,1404722720,15250,15250,15250,15250,0
|
|
20241025,192200,1404722720,15250,15250,15250,15250,0
|
|
20241025,192100,1404722720,15250,15250,15250,15250,0
|
|
20241025,192000,1404722720,15250,15250,15250,15250,0
|
|
20241025,191900,1404722720,15250,15250,15250,15250,0
|
|
20241025,191800,1404722720,15250,15250,15250,15250,0
|
|
20241025,191700,1404722720,15250,15250,15250,15250,0
|
|
20241025,191600,1404722720,15250,15250,15250,15250,0
|
|
20241025,191500,1404722720,15250,15250,15250,15250,0
|
|
20241025,191400,1404722720,15250,15250,15250,15250,0
|
|
20241025,191300,1404722720,15250,15250,15250,15250,0
|
|
20241025,191200,1404722720,15250,15250,15250,15250,0
|
|
20241025,191100,1404722720,15250,15250,15250,15250,0
|
|
20241025,191000,1404722720,15250,15250,15250,15250,0
|
|
20241025,190900,1404722720,15250,15250,15250,15250,0
|
|
20241025,190800,1404722720,15250,15250,15250,15250,0
|
|
20241025,190700,1404722720,15250,15250,15250,15250,0
|
|
20241025,190600,1404722720,15250,15250,15250,15250,0
|
|
20241025,190500,1404722720,15250,15250,15250,15250,0
|
|
20241025,190400,1404722720,15250,15250,15250,15250,0
|
|
20241025,190300,1404722720,15250,15250,15250,15250,0
|
|
20241025,190200,1404722720,15250,15250,15250,15250,0
|
|
20241025,190100,1404722720,15250,15250,15250,15250,0
|
|
20241025,190000,1404722720,15250,15250,15250,15250,0
|
|
20241025,185900,1404722720,15250,15250,15250,15250,680
|
|
20241025,185800,1404722720,15250,15250,15250,15250,0
|
|
20241025,185700,1404722720,15250,15250,15250,15250,0
|
|
20241025,185600,1404722720,15250,15250,15250,15250,0
|
|
20241025,185500,1404722720,15250,15250,15250,15250,0
|
|
20241025,185400,1404722720,15250,15250,15250,15250,0
|
|
20241025,185300,1404722720,15250,15250,15250,15250,0
|
|
20241025,185200,1404722720,15250,15250,15250,15250,0
|
|
20241025,185100,1404722720,15250,15250,15250,15250,0
|
|
20241025,185000,1404722720,15250,15250,15250,15250,0
|
|
20241025,184900,1404722720,15250,15250,15250,15250,0
|
|
20241025,184800,1404722720,15250,15250,15250,15250,0
|
|
20241025,184700,1404722720,15250,15250,15250,15250,0
|
|
20241025,184600,1404722720,15250,15250,15250,15250,0
|
|
20241025,184500,1404722720,15250,15250,15250,15250,0
|
|
20241025,184400,1404722720,15250,15250,15250,15250,0
|
|
20241025,184300,1404722720,15250,15250,15250,15250,0
|
|
20241025,184200,1404722720,15250,15250,15250,15250,0
|
|
20241025,184100,1404722720,15250,15250,15250,15250,0
|
|
20241025,184000,1404722720,15250,15250,15250,15250,0
|
|
20241025,183900,1404722720,15250,15250,15250,15250,0
|
|
20241025,183800,1404722720,15250,15250,15250,15250,0
|
|
20241025,183700,1404722720,15250,15250,15250,15250,0
|
|
20241025,183600,1404722720,15250,15250,15250,15250,0
|
|
20241025,183500,1404722720,15250,15250,15250,15250,0
|
|
20241025,183400,1404722720,15250,15250,15250,15250,0
|
|
20241025,183300,1404722720,15250,15250,15250,15250,0
|
|
20241025,183200,1404722720,15250,15250,15250,15250,0
|
|
20241025,183100,1404722720,15250,15250,15250,15250,0
|
|
20241025,183000,1404722720,15250,15250,15250,15250,0
|
|
20241025,182900,1404722720,15250,15250,15250,15250,680
|
|
20241025,182800,1404722720,15250,15250,15250,15250,0
|
|
20241025,182700,1404722720,15250,15250,15250,15250,0
|
|
20241025,182600,1404722720,15250,15250,15250,15250,0
|
|
20241025,182500,1404722720,15250,15250,15250,15250,0
|
|
20241025,182400,1404722720,15250,15250,15250,15250,0
|
|
20241025,182300,1404722720,15250,15250,15250,15250,0
|
|
20241025,182200,1404722720,15250,15250,15250,15250,0
|
|
20241025,182100,1404722720,15250,15250,15250,15250,0
|
|
20241025,182000,1404722720,15250,15250,15250,15250,0
|
|
20241025,181900,1404722720,15250,15250,15250,15250,0
|
|
20241025,181800,1404722720,15250,15250,15250,15250,0
|
|
20241025,181700,1404722720,15250,15250,15250,15250,0
|
|
20241025,181600,1404722720,15250,15250,15250,15250,0
|
|
20241025,181500,1404722720,15250,15250,15250,15250,0
|
|
20241025,181400,1404722720,15250,15250,15250,15250,0
|
|
20241025,181300,1404722720,15250,15250,15250,15250,0
|
|
20241025,181200,1404722720,15250,15250,15250,15250,0
|
|
20241025,181100,1404722720,15250,15250,15250,15250,0
|
|
20241025,181000,1404722720,15250,15250,15250,15250,0
|
|
20241025,180900,1404722720,15250,15250,15250,15250,0
|
|
20241025,180800,1404722720,15250,15250,15250,15250,0
|
|
20241025,180700,1404722720,15250,15250,15250,15250,0
|
|
20241025,180600,1404722720,15250,15250,15250,15250,0
|
|
20241025,180500,1404722720,15250,15250,15250,15250,0
|
|
20241025,180400,1404722720,15250,15250,15250,15250,0
|
|
20241025,180300,1404722720,15250,15250,15250,15250,0
|
|
20241025,180200,1404722720,15250,15250,15250,15250,0
|
|
20241025,180100,1404722720,15250,15250,15250,15250,0
|
|
20241025,180000,1404722720,15250,15250,15250,15250,0
|
|
20241025,175900,1404722720,15250,15250,15250,15250,680
|
|
20241025,175800,1404722720,15250,15250,15250,15250,0
|
|
20241025,175700,1404722720,15250,15250,15250,15250,0
|
|
20241025,175600,1404722720,15250,15250,15250,15250,0
|
|
20241025,175500,1404722720,15250,15250,15250,15250,0
|
|
20241025,175400,1404722720,15250,15250,15250,15250,0
|
|
20241025,175300,1404722720,15250,15250,15250,15250,0
|
|
20241025,175200,1404722720,15250,15250,15250,15250,0
|
|
20241025,175100,1404722720,15250,15250,15250,15250,0
|
|
20241025,175000,1404722720,15250,15250,15250,15250,0
|
|
20241025,174900,1404722720,15250,15250,15250,15250,0
|
|
20241025,174800,1404722720,15250,15250,15250,15250,0
|
|
20241025,174700,1404722720,15250,15250,15250,15250,0
|
|
20241025,174600,1404722720,15250,15250,15250,15250,0
|
|
20241025,174500,1404722720,15250,15250,15250,15250,0
|
|
20241025,174400,1404722720,15250,15250,15250,15250,0
|
|
20241025,174300,1404722720,15250,15250,15250,15250,0
|
|
20241025,174200,1404722720,15250,15250,15250,15250,0
|
|
20241025,174100,1404722720,15250,15250,15250,15250,0
|
|
20241025,174000,1404722720,15250,15250,15250,15250,0
|
|
20241025,173900,1404722720,15250,15250,15250,15250,0
|
|
20241025,173800,1404722720,15250,15250,15250,15250,0
|
|
20241025,173700,1404722720,15250,15250,15250,15250,0
|
|
20241025,173600,1404722720,15250,15250,15250,15250,0
|
|
20241025,173500,1404722720,15250,15250,15250,15250,0
|
|
20241025,173400,1404722720,15250,15250,15250,15250,0
|
|
20241025,173300,1404722720,15250,15250,15250,15250,0
|
|
20241025,173200,1404722720,15250,15250,15250,15250,0
|
|
20241025,173100,1404722720,15250,15250,15250,15250,0
|
|
20241025,173000,1404722720,15250,15250,15250,15250,0
|
|
20241025,172900,1404722720,15250,15250,15250,15250,680
|
|
20241025,172800,1404722720,15250,15250,15250,15250,0
|
|
20241025,172700,1404722720,15250,15250,15250,15250,0
|
|
20241025,172600,1404722720,15250,15250,15250,15250,0
|
|
20241025,172500,1404722720,15250,15250,15250,15250,0
|
|
20241025,172400,1404722720,15250,15250,15250,15250,0
|
|
20241025,172300,1404722720,15250,15250,15250,15250,0
|
|
20241025,172200,1404722720,15250,15250,15250,15250,0
|
|
20241025,172100,1404722720,15250,15250,15250,15250,0
|
|
20241025,172000,1404722720,15250,15250,15250,15250,0
|
|
20241025,171900,1404722720,15250,15250,15250,15250,0
|
|
20241025,171800,1404722720,15250,15250,15250,15250,0
|
|
20241025,171700,1404722720,15250,15250,15250,15250,0
|
|
20241025,171600,1404722720,15250,15250,15250,15250,0
|
|
20241025,171500,1404722720,15250,15250,15250,15250,0
|
|
20241025,171400,1404722720,15250,15250,15250,15250,0
|
|
20241025,171300,1404722720,15250,15250,15250,15250,0
|
|
20241025,171200,1404722720,15250,15250,15250,15250,0
|
|
20241025,171100,1404722720,15250,15250,15250,15250,0
|
|
20241025,171000,1404722720,15250,15250,15250,15250,0
|
|
20241025,170900,1404722720,15250,15250,15250,15250,0
|
|
20241025,170800,1404722720,15250,15250,15250,15250,0
|
|
20241025,170700,1404722720,15250,15250,15250,15250,0
|
|
20241025,170600,1404722720,15250,15250,15250,15250,0
|
|
20241025,170500,1404722720,15250,15250,15250,15250,0
|
|
20241025,170400,1404722720,15250,15250,15250,15250,0
|
|
20241025,170300,1404722720,15250,15250,15250,15250,0
|
|
20241025,170200,1404722720,15250,15250,15250,15250,0
|
|
20241025,170100,1404722720,15250,15250,15250,15250,0
|
|
20241025,170000,1404722720,15250,15250,15250,15250,0
|
|
20241025,165900,1404722720,15250,15250,15250,15250,680
|
|
20241025,165800,1404722720,15250,15250,15250,15250,0
|
|
20241025,165700,1404722720,15250,15250,15250,15250,0
|
|
20241025,165600,1404722720,15250,15250,15250,15250,0
|
|
20241025,165500,1404722720,15250,15250,15250,15250,0
|
|
20241025,165400,1404722720,15250,15250,15250,15250,0
|
|
20241025,165300,1404722720,15250,15250,15250,15250,0
|
|
20241025,165200,1404722720,15250,15250,15250,15250,0
|
|
20241025,165100,1404722720,15250,15250,15250,15250,0
|
|
20241025,165000,1404722720,15250,15250,15250,15250,0
|
|
20241025,164900,1404722720,15250,15250,15250,15250,0
|
|
20241025,164800,1404722720,15250,15250,15250,15250,0
|
|
20241025,164700,1404722720,15250,15250,15250,15250,0
|
|
20241025,164600,1404722720,15250,15250,15250,15250,0
|
|
20241025,164500,1404722720,15250,15250,15250,15250,0
|
|
20241025,164400,1404722720,15250,15250,15250,15250,0
|
|
20241025,164300,1404722720,15250,15250,15250,15250,0
|
|
20241025,164200,1404722720,15250,15250,15250,15250,0
|
|
20241025,164100,1404722720,15250,15250,15250,15250,0
|
|
20241025,164000,1404722720,15250,15250,15250,15250,0
|
|
20241025,163900,1404722720,15250,15250,15250,15250,0
|
|
20241025,163800,1404722720,15250,15250,15250,15250,0
|
|
20241025,163700,1404722720,15250,15250,15250,15250,0
|
|
20241025,163600,1404722720,15250,15250,15250,15250,0
|
|
20241025,163500,1404722720,15250,15250,15250,15250,0
|
|
20241025,163400,1404722720,15250,15250,15250,15250,0
|
|
20241025,163300,1404722720,15250,15250,15250,15250,0
|
|
20241025,163200,1404722720,15250,15250,15250,15250,0
|
|
20241025,163100,1404722720,15250,15250,15250,15250,0
|
|
20241025,163000,1404722720,15250,15250,15250,15250,0
|
|
20241025,162900,1404722720,15250,15250,15250,15250,680
|
|
20241025,162800,1404722720,15250,15250,15250,15250,0
|
|
20241025,162700,1404722720,15250,15250,15250,15250,0
|
|
20241025,162600,1404722720,15250,15250,15250,15250,0
|
|
20241025,162500,1404722720,15250,15250,15250,15250,0
|
|
20241025,162400,1404722720,15250,15250,15250,15250,0
|
|
20241025,162300,1404722720,15250,15250,15250,15250,0
|
|
20241025,162200,1404722720,15250,15250,15250,15250,0
|
|
20241025,162100,1404722720,15250,15250,15250,15250,0
|
|
20241025,162000,1404722720,15250,15250,15250,15250,0
|
|
20241025,161900,1404722720,15250,15250,15250,15250,0
|
|
20241025,161800,1404722720,15250,15250,15250,15250,0
|
|
20241025,161700,1404722720,15250,15250,15250,15250,0
|
|
20241025,161600,1404722720,15250,15250,15250,15250,0
|
|
20241025,161500,1404722720,15250,15250,15250,15250,0
|
|
20241025,161400,1404722720,15250,15250,15250,15250,0
|
|
20241025,161300,1404722720,15250,15250,15250,15250,0
|
|
20241025,161200,1404722720,15250,15250,15250,15250,0
|
|
20241025,161100,1404722720,15250,15250,15250,15250,0
|
|
20241025,161000,1404722720,15250,15250,15250,15250,0
|
|
20241025,160900,1404722720,15250,15250,15250,15250,0
|
|
20241025,160800,1404722720,15250,15250,15250,15250,0
|
|
20241025,160700,1404722720,15250,15250,15250,15250,0
|
|
20241025,160600,1404722720,15250,15250,15250,15250,0
|
|
20241025,160500,1404722720,15250,15250,15250,15250,0
|
|
20241025,160400,1404722720,15250,15250,15250,15250,0
|
|
20241025,160300,1404722720,15250,15250,15250,15250,0
|
|
20241025,160200,1404722720,15250,15250,15250,15250,0
|
|
20241025,160100,1404722720,15250,15250,15250,15250,0
|
|
20241025,160000,1404722720,15250,15250,15250,15250,0
|
|
20241025,155900,1404722720,15250,15250,15250,15250,680
|
|
20241025,155800,1404722720,15250,15250,15250,15250,0
|
|
20241025,155700,1404722720,15250,15250,15250,15250,0
|
|
20241025,155600,1404722720,15250,15250,15250,15250,0
|
|
20241025,155500,1404722720,15250,15250,15250,15250,0
|
|
20241025,155400,1404722720,15250,15250,15250,15250,0
|
|
20241025,155300,1404722720,15250,15250,15250,15250,0
|
|
20241025,155200,1404722720,15250,15250,15250,15250,0
|
|
20241025,155100,1404722720,15250,15250,15250,15250,0
|
|
20241025,155000,1404722720,15250,15250,15250,15250,0
|
|
20241025,154900,1404722720,15250,15250,15250,15250,0
|
|
20241025,154800,1404722720,15250,15250,15250,15250,0
|
|
20241025,154700,1404722720,15250,15250,15250,15250,0
|
|
20241025,154600,1404722720,15250,15250,15250,15250,0
|
|
20241025,154500,1404722720,15250,15250,15250,15250,0
|
|
20241025,154400,1404722720,15250,15250,15250,15250,0
|
|
20241025,154300,1404722720,15250,15250,15250,15250,0
|
|
20241025,154200,1404722720,15250,15250,15250,15250,0
|
|
20241025,154100,1404722720,15250,15250,15250,15250,0
|
|
20241025,154000,1404722720,15250,15250,15250,15250,0
|
|
20241025,153900,1404722720,15250,15250,15250,15250,0
|
|
20241025,153800,1404722720,15250,15250,15250,15250,0
|
|
20241025,153700,1404722720,15250,15250,15250,15250,0
|
|
20241025,153600,1404722720,15250,15250,15250,15250,0
|
|
20241025,153500,1404722720,15250,15250,15250,15250,0
|
|
20241025,153400,1404722720,15250,15250,15250,15250,0
|
|
20241025,153300,1404722720,15250,15250,15250,15250,0
|
|
20241025,153200,1404722720,15250,15250,15250,15250,0
|
|
20241025,153100,1404722720,15250,15250,15250,15250,0
|
|
20241025,153000,1404722720,15250,15250,15250,15250,680
|
|
20241025,152900,1394352720,15270,15270,15270,15270,0
|
|
20241025,152800,1394352720,15270,15270,15270,15270,0
|
|
20241025,152700,1394352720,15270,15270,15270,15270,0
|
|
20241025,152600,1394352720,15270,15270,15270,15270,0
|
|
20241025,152500,1394352720,15270,15270,15270,15270,0
|
|
20241025,152400,1394352720,15270,15270,15270,15270,0
|
|
20241025,152300,1394352720,15270,15270,15270,15270,0
|
|
20241025,152200,1394352720,15270,15270,15270,15270,0
|
|
20241025,152100,1394352720,15270,15270,15270,15270,0
|
|
20241025,152000,1394352720,15270,15270,15270,15270,0
|
|
20241025,151900,1394352720,15270,15230,15270,15230,102
|
|
20241025,151800,1392798460,15270,15240,15270,15230,471
|
|
20241025,151700,1385622720,15250,15240,15250,15230,526
|
|
20241025,151600,1377609070,15250,15250,15270,15240,378
|
|
20241025,151500,1371842830,15260,15240,15260,15240,223
|
|
20241025,151400,1368441860,15240,15260,15260,15240,395
|
|
20241025,151300,1362418900,15270,15270,15280,15260,223
|
|
20241025,151200,1359015350,15280,15240,15280,15240,602
|
|
20241025,151100,1349828460,15260,15250,15270,15230,283
|
|
20241025,151000,1345512170,15250,15290,15290,15230,28
|
|
20241025,150900,1345085560,15230,15230,15300,15220,455
|
|
20241025,150800,1338156610,15240,15240,15260,15220,217
|
|
20241025,150700,1334852480,15280,15250,15310,15250,1047
|
|
20241025,150600,1318856420,15220,15210,15270,15200,2006
|
|
20241025,150500,1288294760,15210,15220,15230,15210,155
|
|
20241025,150400,1285935760,15220,15220,15240,15220,203
|
|
20241025,150300,1282844460,15220,15210,15230,15210,193
|
|
20241025,150200,1279907450,15220,15230,15230,15220,669
|
|
20241025,150100,1269722280,15240,15240,15240,15230,156
|
|
20241025,150000,1267345070,15250,15250,15260,15250,136
|
|
20241025,145900,1265270720,15260,15270,15280,15250,134
|
|
20241025,145800,1263225850,15300,15300,15300,15260,442
|
|
20241025,145700,1256463990,15300,15300,15360,15300,585
|
|
20241025,145600,1247512410,15300,15280,15300,15280,336
|
|
20241025,145500,1242374920,15280,15250,15290,15250,221
|
|
20241025,145400,1239001160,15260,15260,15270,15240,101
|
|
20241025,145300,1237460460,15260,15270,15270,15250,86
|
|
20241025,145200,1236148340,15270,15260,15280,15250,133
|
|
20241025,145100,1234118070,15250,15250,15260,15220,360
|
|
20241025,145000,1228633970,15240,15250,15260,15240,121
|
|
20241025,144900,1226788920,15240,15250,15250,15240,48
|
|
20241025,144800,1226057270,15240,15290,15290,15230,148
|
|
20241025,144700,1223800230,15290,15300,15360,15290,680
|
|
20241025,144600,1213400890,15310,15260,15430,15230,1251
|
|
20241025,144500,1194239740,15260,15250,15260,15230,89
|
|
20241025,144400,1192882750,15240,15240,15260,15240,95
|
|
20241025,144300,1191434070,15220,15240,15250,15220,99
|
|
20241025,144200,1189926460,15240,15260,15260,15220,95
|
|
20241025,144100,1188478680,15250,15260,15260,15230,85
|
|
20241025,144000,1187182490,15260,15220,15270,15220,647
|
|
20241025,143900,1177310340,15240,15220,15240,15220,114
|
|
20241025,143800,1175574180,15220,15230,15250,15220,132
|
|
20241025,143700,1173562760,15230,15240,15240,15230,46
|
|
20241025,143600,1172862150,15230,15250,15260,15230,109
|
|
20241025,143500,1171200550,15250,15250,15260,15250,55
|
|
20241025,143400,1170361650,15240,15240,15270,15230,201
|
|
20241025,143300,1167296430,15240,15230,15260,15230,184
|
|
20241025,143200,1164490470,15250,15220,15260,15210,258
|
|
20241025,143100,1160559640,15210,15220,15220,15210,236
|
|
20241025,143000,1156969710,15220,15210,15220,15200,193
|
|
20241025,142900,1154034380,15210,15220,15220,15210,155
|
|
20241025,142800,1151676810,15240,15220,15240,15210,222
|
|
20241025,142700,1148298810,15220,15220,15220,15210,228
|
|
20241025,142600,1144830270,15230,15220,15230,15220,191
|
|
20241025,142500,1141923230,15220,15220,15230,15220,228
|
|
20241025,142400,1138452840,15230,15230,15240,15230,148
|
|
20241025,142300,1136198790,15240,15240,15240,15230,178
|
|
20241025,142200,1133487130,15240,15260,15260,15240,196
|
|
20241025,142100,1130497730,15260,15250,15260,15250,186
|
|
20241025,142000,1127661110,15250,15250,15270,15240,183
|
|
20241025,141900,1124869590,15240,15250,15270,15240,155
|
|
20241025,141800,1122505110,15250,15250,15260,15240,303
|
|
20241025,141700,1117884800,15240,15240,15250,15240,348
|
|
20241025,141600,1112580240,15240,15250,15250,15240,136
|
|
20241025,141500,1110507530,15240,15240,15250,15230,167
|
|
20241025,141400,1107962300,15250,15220,15250,15220,210
|
|
20241025,141300,1104761530,15230,15230,15240,15220,160
|
|
20241025,141200,1102324220,15250,15240,15250,15210,446
|
|
20241025,141100,1095528040,15210,15230,15240,15210,196
|
|
20241025,141000,1092545090,15230,15210,15240,15210,111
|
|
20241025,140900,1090855260,15240,15210,15240,15210,180
|
|
20241025,140800,1088115280,15220,15210,15220,15200,603
|
|
20241025,140700,1078942150,15210,15250,15250,15210,515
|
|
20241025,140600,1071104170,15240,15250,15260,15240,210
|
|
20241025,140500,1067901870,15250,15250,15260,15250,249
|
|
20241025,140400,1064104590,15250,15260,15260,15250,314
|
|
20241025,140300,1059313540,15260,15260,15270,15260,192
|
|
20241025,140200,1056383580,15260,15280,15280,15260,180
|
|
20241025,140100,1053635960,15280,15270,15280,15260,277
|
|
20241025,140000,1049405670,15280,15280,15290,15270,142
|
|
20241025,135900,1047236330,15280,15290,15290,15280,228
|
|
20241025,135800,1043751510,15300,15300,15310,15300,395
|
|
20241025,135700,1037708000,15310,15300,15310,15300,678
|
|
20241025,135600,1027334220,15300,15310,15310,15300,265
|
|
20241025,135500,1023279390,15310,15310,15320,15310,654
|
|
20241025,135400,1013266640,15310,15320,15340,15310,53
|
|
20241025,135300,1012455100,15330,15330,15330,15310,300
|
|
20241025,135200,1007858550,15320,15310,15320,15310,289
|
|
20241025,135100,1003432750,15310,15310,15330,15310,203
|
|
20241025,135000,1000324190,15320,15330,15340,15320,123
|
|
20241025,134900,998439630,15330,15340,15340,15330,241
|
|
20241025,134800,994745070,15340,15340,15340,15330,139
|
|
20241025,134700,992614170,15330,15340,15350,15330,237
|
|
20241025,134600,988980460,15330,15350,15350,15330,174
|
|
20241025,134500,986312880,15350,15340,15350,15330,118
|
|
20241025,134400,984503700,15340,15330,15340,15320,315
|
|
20241025,134300,979674870,15330,15320,15330,15310,162
|
|
20241025,134200,977194510,15310,15310,15320,15310,292
|
|
20241025,134100,972723450,15310,15320,15330,15310,223
|
|
20241025,134000,969308590,15320,15320,15320,15310,244
|
|
20241025,133900,965571620,15320,15320,15320,15310,191
|
|
20241025,133800,962646240,15320,15310,15320,15300,325
|
|
20241025,133700,957669670,15320,15300,15320,15300,242
|
|
20241025,133600,953965470,15310,15310,15310,15300,122
|
|
20241025,133500,952098640,15320,15320,15320,15300,731
|
|
20241025,133400,940911820,15320,15310,15320,15310,203
|
|
20241025,133300,937803870,15320,15310,15330,15310,205
|
|
20241025,133200,934664370,15310,15320,15320,15310,239
|
|
20241025,133100,931004530,15320,15330,15330,15310,157
|
|
20241025,133000,928600310,15320,15320,15320,15310,205
|
|
20241025,132900,925460760,15330,15350,15350,15320,95
|
|
20241025,132800,924004780,15360,15370,15380,15310,244
|
|
20241025,132700,920257010,15370,15330,15370,15310,300
|
|
20241025,132600,915653750,15320,15320,15390,15310,283
|
|
20241025,132500,911318240,15320,15310,15330,15310,370
|
|
20241025,132400,905652210,15310,15310,15320,15310,183
|
|
20241025,132300,902850460,15310,15320,15320,15310,92
|
|
20241025,132200,901441190,15320,15310,15330,15310,304
|
|
20241025,132100,896783230,15320,15310,15340,15310,483
|
|
20241025,132000,889384470,15320,15320,15320,15310,296
|
|
20241025,131900,884852650,15310,15330,15330,15310,206
|
|
20241025,131800,881696580,15330,15330,15340,15320,159
|
|
20241025,131700,879260020,15330,15340,15340,15330,117
|
|
20241025,131600,877466140,15340,15360,15370,15340,262
|
|
20241025,131500,873444130,15360,15370,15370,15360,140
|
|
20241025,131400,871292630,15370,15420,15420,15370,4554
|
|
20241025,131300,801175470,15420,15430,15430,15420,786
|
|
20241025,131200,789047700,15440,15440,15440,15440,72
|
|
20241025,131100,787936020,15440,15450,15450,15440,394
|
|
20241025,131000,781849120,15450,15470,15470,15450,44
|
|
20241025,130900,781168880,15450,15460,15460,15450,71
|
|
20241025,130800,780071430,15460,15460,15460,15450,110
|
|
20241025,130700,778370920,15450,15450,15450,15450,84
|
|
20241025,130600,777073120,15460,15450,15460,15450,114
|
|
20241025,130500,775311420,15450,15450,15450,15450,30
|
|
20241025,130400,774847920,15450,15460,15460,15450,53
|
|
20241025,130300,774028870,15460,15460,15470,15460,78
|
|
20241025,130200,772822980,15460,15460,15470,15460,33
|
|
20241025,130100,772312700,15460,15460,15470,15460,78
|
|
20241025,130000,771106750,15460,15460,15460,15460,43
|
|
20241025,125900,770441970,15460,15460,15460,15460,109
|
|
20241025,125800,768756830,15460,15460,15470,15460,131
|
|
20241025,125700,766731560,15460,15460,15460,15460,9
|
|
20241025,125600,766592420,15470,15460,15470,15460,150
|
|
20241025,125500,764272910,15460,15460,15460,15460,0
|
|
20241025,125400,764272910,15460,15480,15480,15460,64
|
|
20241025,125300,763283330,15470,15470,15470,15470,137
|
|
20241025,125200,761163940,15480,15470,15480,15470,82
|
|
20241025,125100,759895350,15480,15470,15480,15470,21
|
|
20241025,125000,759570360,15470,15480,15480,15460,69
|
|
20241025,124900,758503050,15470,15470,15480,15470,38
|
|
20241025,124800,757915040,15480,15470,15480,15470,44
|
|
20241025,124700,757234220,15470,15460,15470,15460,110
|
|
20241025,124600,755533350,15470,15460,15470,15460,16
|
|
20241025,124500,755285920,15470,15470,15480,15460,258
|
|
20241025,124400,751296280,15470,15460,15470,15460,38
|
|
20241025,124300,750708500,15460,15460,15460,15460,32
|
|
20241025,124200,750213780,15460,15470,15470,15460,66
|
|
20241025,124100,749193320,15470,15460,15470,15460,126
|
|
20241025,124000,747244190,15460,15470,15470,15460,21
|
|
20241025,123900,746919520,15470,15480,15480,15470,46
|
|
20241025,123800,746207860,15470,15460,15470,15460,64
|
|
20241025,123700,745218260,15450,15460,15460,15450,67
|
|
20241025,123600,744182680,15460,15460,15460,15460,22
|
|
20241025,123500,743842560,15460,15450,15460,15450,47
|
|
20241025,123400,743116150,15460,15480,15480,15460,44
|
|
20241025,123300,742435630,15450,15460,15490,15450,144
|
|
20241025,123200,740209400,15460,15460,15460,15460,30
|
|
20241025,123100,739745600,15470,15460,15470,15460,8
|
|
20241025,123000,739621910,15460,15470,15470,15460,104
|
|
20241025,122900,738014040,15470,15470,15480,15470,21
|
|
20241025,122800,737689070,15460,15470,15470,15460,48
|
|
20241025,122700,736946860,15460,15480,15510,15460,599
|
|
20241025,122600,727672450,15480,15470,15480,15460,226
|
|
20241025,122500,724175450,15460,15460,15460,15460,37
|
|
20241025,122400,723603430,15460,15460,15470,15460,64
|
|
20241025,122300,722613650,15470,15470,15470,15470,106
|
|
20241025,122200,720973830,15470,15460,15470,15460,115
|
|
20241025,122100,719194990,15460,15460,15460,15460,53
|
|
20241025,122000,718375610,15450,15450,15450,15450,9
|
|
20241025,121900,718236560,15450,15450,15470,15450,95
|
|
20241025,121800,716768380,15450,15450,15450,15450,14
|
|
20241025,121700,716552080,15440,15440,15440,15440,41
|
|
20241025,121600,715919040,15440,15440,15450,15440,298
|
|
20241025,121500,711315700,15440,15440,15440,15440,44
|
|
20241025,121400,710636340,15440,15440,15440,15440,105
|
|
20241025,121300,709015140,15440,15440,15440,15440,30
|
|
20241025,121200,708551940,15450,15440,15450,15440,28
|
|
20241025,121100,708119400,15440,15440,15440,15440,118
|
|
20241025,121000,706297480,15450,15450,15450,15440,20
|
|
20241025,120900,705988570,15450,15440,15450,15440,55
|
|
20241025,120800,705139170,15440,15440,15440,15440,22
|
|
20241025,120700,704799490,15440,15450,15450,15440,194
|
|
20241025,120600,701802280,15500,15500,15500,15500,491
|
|
20241025,120500,694191780,15500,15450,15500,15450,529
|
|
20241025,120400,685999340,15450,15450,15460,15450,87
|
|
20241025,120300,684655170,15450,15460,15460,15450,28
|
|
20241025,120200,684222370,15450,15450,15450,15450,48
|
|
20241025,120100,683480770,15460,15450,15460,15450,724
|
|
20241025,120000,672294880,15440,15440,15440,15440,38
|
|
20241025,115900,671708160,15440,15440,15440,15440,157
|
|
20241025,115800,669284080,15440,15480,15480,15440,1247
|
|
20241025,115700,649990270,15490,15490,15490,15490,360
|
|
20241025,115600,644413870,15490,15490,15490,15490,63
|
|
20241025,115500,643438000,15490,15490,15490,15490,38
|
|
20241025,115400,642849380,15490,15500,15510,15490,636
|
|
20241025,115300,632993780,15510,15510,15510,15500,59
|
|
20241025,115200,632078780,15500,15500,15500,15500,92
|
|
20241025,115100,630652780,15500,15500,15510,15500,623
|
|
20241025,115000,620996270,15500,15500,15500,15500,38
|
|
20241025,114900,620407270,15500,15510,15510,15500,114
|
|
20241025,114800,618639220,15510,15510,15510,15510,54
|
|
20241025,114700,617801680,15520,15530,15530,15520,29
|
|
20241025,114600,617351530,15540,15540,15540,15540,346
|
|
20241025,114500,611974690,15540,15540,15550,15540,111
|
|
20241025,114400,610249730,15540,15540,15540,15540,9
|
|
20241025,114300,610109870,15540,15520,15540,15510,141
|
|
20241025,114200,607921570,15530,15530,15530,15530,0
|
|
20241025,114100,607921570,15530,15530,15530,15520,36
|
|
20241025,114000,607362790,15530,15560,15560,15530,626
|
|
20241025,113900,597629640,15560,15560,15560,15550,39
|
|
20241025,113800,597022890,15550,15560,15560,15550,121
|
|
20241025,113700,595140330,15570,15570,15570,15570,7
|
|
20241025,113600,595031340,15570,15560,15570,15560,200
|
|
20241025,113500,591918330,15560,15560,15560,15560,14
|
|
20241025,113400,591700490,15570,15560,15570,15560,83
|
|
20241025,113300,590408610,15560,15560,15560,15560,32
|
|
20241025,113200,589910690,15560,15560,15560,15560,30
|
|
20241025,113100,589443890,15560,15560,15560,15560,119
|
|
20241025,113000,587592250,15560,15580,15580,15560,18
|
|
20241025,112900,587312110,15560,15560,15560,15560,73
|
|
20241025,112800,586176230,15560,15570,15570,15560,45
|
|
20241025,112700,585476000,15580,15580,15580,15580,30
|
|
20241025,112600,585008600,15580,15600,15600,15580,166
|
|
20241025,112500,582419080,15600,15600,15600,15600,221
|
|
20241025,112400,578971480,15600,15600,15640,15600,68
|
|
20241025,112300,577908980,15590,15590,15590,15590,34
|
|
20241025,112200,577378920,15590,15560,15650,15560,819
|
|
20241025,112100,564623740,15570,15570,15570,15570,298
|
|
20241025,112000,559983880,15570,15570,15580,15570,62
|
|
20241025,111900,559018530,15580,15530,15580,15530,517
|
|
20241025,111800,550975500,15530,15530,15530,15530,63
|
|
20241025,111700,549997110,15530,15520,15530,15490,309
|
|
20241025,111600,545202720,15520,15490,15520,15490,269
|
|
20241025,111500,541034680,15440,15440,15440,15440,9
|
|
20241025,111400,540895720,15440,15440,15440,15430,22
|
|
20241025,111300,540556120,15440,15440,15440,15440,0
|
|
20241025,111200,540556120,15440,15440,15440,15440,22
|
|
20241025,111100,540216440,15440,15470,15470,15440,276
|
|
20241025,111000,535952120,15470,15440,15470,15440,531
|
|
20241025,110900,527746810,15430,15430,15470,15430,594
|
|
20241025,110800,518562240,15430,15430,15430,15430,9
|
|
20241025,110700,518423370,15430,15450,15450,15430,42
|
|
20241025,110600,517775260,15430,15430,15430,15430,14
|
|
20241025,110500,517559240,15430,15430,15430,15430,22
|
|
20241025,110400,517219780,15430,15430,15430,15430,0
|
|
20241025,110300,517219780,15430,15430,15430,15430,35
|
|
20241025,110200,516679730,15430,15430,15430,15430,88
|
|
20241025,110100,515321890,15430,15430,15430,15430,10
|
|
20241025,110000,515167590,15430,15430,15430,15430,50
|
|
20241025,105900,514396090,15430,15430,15440,15430,29
|
|
20241025,105800,513948570,15430,15420,15430,15420,68
|
|
20241025,105700,512899460,15420,15420,15420,15420,26
|
|
20241025,105600,512498540,15420,15420,15430,15420,34
|
|
20241025,105500,511974250,15410,15430,15430,15410,7010
|
|
20241025,105400,403880070,15420,15430,15430,15420,17
|
|
20241025,105300,403617920,15420,15420,15440,15420,83
|
|
20241025,105200,402337170,15420,15420,15420,15420,30
|
|
20241025,105100,401874570,15480,15420,15480,15420,537
|
|
20241025,105000,393564920,15410,15410,15430,15410,89
|
|
20241025,104900,392192620,15420,15430,15490,15410,698
|
|
20241025,104800,381385750,15410,15410,15420,15410,55
|
|
20241025,104700,380538110,15410,15420,15420,15410,284
|
|
20241025,104600,376161470,15410,15410,15410,15410,68
|
|
20241025,104500,375113590,15410,15410,15410,15410,91
|
|
20241025,104400,373711280,15420,15420,15420,15420,364
|
|
20241025,104300,368098400,15420,15430,15430,15420,69
|
|
20241025,104200,367034400,15420,15420,15420,15420,130
|
|
20241025,104100,365029800,15420,15420,15430,15420,156
|
|
20241025,104000,362624080,15420,15420,15420,15420,51
|
|
20241025,103900,361837660,15420,15420,15420,15420,52
|
|
20241025,103800,361035820,15420,15420,15430,15420,74
|
|
20241025,103700,359894720,15420,15420,15420,15420,60
|
|
20241025,103600,358969520,15420,15420,15430,15420,56
|
|
20241025,103500,358105900,15420,15430,15430,15420,47
|
|
20241025,103400,357380770,15430,15420,15430,15420,145
|
|
20241025,103300,355144700,15410,15410,15420,15410,43
|
|
20241025,103200,354481970,15410,15410,15410,15410,30
|
|
20241025,103100,354019670,15420,15430,15430,15420,538
|
|
20241025,103000,345722470,15430,15430,15430,15430,234
|
|
20241025,102900,342111850,15430,15470,15470,15430,452
|
|
20241025,102800,335123070,15440,15440,15480,15440,1804
|
|
20241025,102700,307253870,15440,15460,15470,15440,318
|
|
20241025,102600,302340260,15460,15460,15460,15460,13
|
|
20241025,102500,302139280,15480,15450,15480,15450,70
|
|
20241025,102400,301057080,15450,15450,15450,15450,98
|
|
20241025,102300,299542980,15450,15450,15450,15450,4
|
|
20241025,102200,299481180,15440,15440,15450,15440,101
|
|
20241025,102100,297921720,15440,15430,15480,15430,99
|
|
20241025,102000,296393750,15480,15430,15480,15430,589
|
|
20241025,101900,287279730,15430,15460,15470,15430,54
|
|
20241025,101800,286445110,15430,15440,15440,15430,38
|
|
20241025,101700,285858730,15430,15440,15440,15430,22
|
|
20241025,101600,285519240,15430,15430,15430,15430,9
|
|
20241025,101500,285380370,15430,15430,15430,15430,25
|
|
20241025,101400,284994620,15430,15430,15430,15430,9
|
|
20241025,101300,284855750,15430,15430,15430,15430,12
|
|
20241025,101200,284670590,15440,15440,15440,15440,9
|
|
20241025,101100,284531630,15490,15490,15490,15490,2
|
|
20241025,101000,284500650,15430,15430,15490,15430,101
|
|
20241025,100900,282938460,15420,15470,15470,15420,1177
|
|
20241025,100800,264761570,15470,15470,15480,15470,35
|
|
20241025,100700,264220040,15470,15480,15480,15470,24
|
|
20241025,100600,263848740,15470,15470,15470,15470,0
|
|
20241025,100500,263848740,15470,15490,15490,15470,76
|
|
20241025,100400,262671990,15470,15480,15480,15470,37
|
|
20241025,100300,262099360,15490,15480,15490,15480,365
|
|
20241025,100200,256445550,15480,15520,15520,15480,857
|
|
20241025,100100,243155810,15530,15530,15570,15520,29
|
|
20241025,100000,242705630,15530,15540,15560,15520,176
|
|
20241025,095900,239969250,15540,15540,15540,15540,2
|
|
20241025,095800,239938170,15540,15550,15550,15540,17
|
|
20241025,095700,239673980,15550,15540,15550,15540,11
|
|
20241025,095600,239503020,15530,15530,15530,15520,181
|
|
20241025,095500,236693770,15540,15490,15540,15480,593
|
|
20241025,095400,227508120,15490,15480,15490,15480,109
|
|
20241025,095300,225820300,15480,15550,15550,15480,1807
|
|
20241025,095200,197785740,15540,15530,15540,15530,86
|
|
20241025,095100,196449390,15540,15540,15540,15540,1
|
|
20241025,095000,196433850,15530,15540,15540,15530,26
|
|
20241025,094900,196030030,15550,15550,15550,15550,1
|
|
20241025,094800,196014480,15530,15530,15560,15530,409
|
|
20241025,094700,189662110,15520,15580,15580,15520,259
|
|
20241025,094600,185637020,15570,15580,15580,15570,93
|
|
20241025,094500,184188170,15580,15580,15580,15580,9
|
|
20241025,094400,184047950,15580,15590,15590,15580,16
|
|
20241025,094300,183798640,15590,15620,15620,15580,217
|
|
20241025,094200,180415490,15600,15590,15600,15590,69
|
|
20241025,094100,179339220,15600,15630,15630,15590,107
|
|
20241025,094000,177669560,15640,15640,15640,15630,20
|
|
20241025,093900,177356880,15660,15670,15670,15640,660
|
|
20241025,093800,167021890,15670,15700,15700,15670,614
|
|
20241025,093700,157390960,15690,15690,15690,15690,0
|
|
20241025,093600,157390960,15690,15720,15720,15690,185
|
|
20241025,093500,154485780,15730,15740,15740,15730,34
|
|
20241025,093400,153950950,15750,15780,15780,15750,11
|
|
20241025,093300,153777400,15770,15740,15770,15740,520
|
|
20241025,093200,145586720,15740,15780,15780,15740,639
|
|
20241025,093100,135528820,15740,15750,15750,15740,339
|
|
20241025,093000,130189720,15750,15820,15820,15750,993
|
|
20241025,092900,114525370,15800,15800,15800,15800,2
|
|
20241025,092800,114493770,15800,15880,15880,15800,727
|
|
20241025,092700,102999150,15880,15880,15880,15880,20
|
|
20241025,092600,102681550,15890,15900,15900,15890,93
|
|
20241025,092500,101203000,15900,15860,15900,15860,62
|
|
20241025,092400,100217880,15890,15870,15890,15870,186
|
|
20241025,092300,97264240,15850,15850,15850,15850,434
|
|
20241025,092200,90385340,15850,15870,15870,15850,2
|
|
20241025,092100,90353620,15850,15850,15850,15850,0
|
|
20241025,092000,90353620,15850,15830,15870,15830,507
|
|
20241025,091900,82308350,15820,15800,15820,15800,600
|
|
20241025,091800,72827920,15820,15790,15820,15790,756
|
|
20241025,091700,60875670,15800,15890,15890,15790,747
|
|
20241025,091600,49070550,15800,15800,15800,15790,163
|
|
20241025,091500,46496090,15790,15850,15850,15780,91
|
|
20241025,091400,45057840,15780,15780,15780,15780,0
|
|
20241025,091300,45057840,15780,15790,15790,15780,67
|
|
20241025,091200,44000050,15790,15780,15790,15770,4
|
|
20241025,091100,43936930,15790,15760,15790,15760,18
|
|
20241025,091000,43653070,15760,15760,15760,15760,276
|
|
20241025,090900,39303310,15770,15790,15790,15760,116
|
|
20241025,090800,37473370,15800,15800,15970,15760,1285
|
|
20241025,090700,17131680,15800,15780,15830,15770,92
|
|
20241025,090600,15679990,15760,15760,15760,15760,0
|
|
20241025,090500,15679990,15760,15760,15760,15760,25
|
|
20241025,090400,15285990,15750,15760,15760,15750,21
|
|
20241025,090300,14955070,15750,15760,15760,15750,60
|
|
20241025,090200,14009750,15760,15750,15850,15740,515
|
|
20241025,090100,5894090,15790,15840,15840,15740,150
|
|
20241025,090000,3525090,15820,15800,15870,15800,223
|