597 lines
37 KiB
CSV
597 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,185300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,185200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,185100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,185000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,184000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,183000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,182300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,182000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,181000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,180000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,175300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,175000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,174000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,173000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,172300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,172000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,171000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,170000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,165300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,165000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,164000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,163000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,162300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,162000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,161000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,160000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155400,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,155300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,155000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,154000,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153900,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153800,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153700,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153600,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153500,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153400,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153300,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153200,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153100,151864110000,1138000,1138000,1138000,1138000,0
|
|
20241024,153000,151864110000,1138000,1138000,1138000,1138000,957
|
|
20241024,152900,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152800,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152700,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152600,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152500,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152400,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152300,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152200,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152100,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,152000,150775044000,1138000,1138000,1138000,1138000,0
|
|
20241024,151900,150775044000,1138000,1138000,1138000,1138000,3
|
|
20241024,151800,150771630000,1138000,1138000,1138000,1138000,2
|
|
20241024,151700,150769354000,1138000,1138000,1138000,1138000,3
|
|
20241024,151600,150765940000,1138000,1138000,1138000,1138000,3
|
|
20241024,151500,150762526000,1138000,1138000,1138000,1138000,2
|
|
20241024,151400,150760250000,1138000,1138000,1138000,1138000,19
|
|
20241024,151300,150738628000,1138000,1138000,1138000,1138000,4
|
|
20241024,151200,150734076000,1138000,1138000,1138000,1138000,30
|
|
20241024,151100,150699936000,1138000,1138000,1138000,1138000,14
|
|
20241024,151000,150684004000,1138000,1138000,1138000,1138000,3
|
|
20241024,150900,150680590000,1138000,1138000,1138000,1138000,3
|
|
20241024,150800,150677176000,1138000,1138000,1138000,1138000,11
|
|
20241024,150700,150664658000,1138000,1138000,1138000,1138000,3
|
|
20241024,150600,150661244000,1138000,1138000,1138000,1138000,21
|
|
20241024,150500,150637346000,1138000,1138000,1138000,1138000,2
|
|
20241024,150400,150635070000,1138000,1138000,1138000,1138000,57
|
|
20241024,150300,150570204000,1138000,1138000,1138000,1138000,4
|
|
20241024,150200,150565652000,1138000,1138000,1138000,1138000,16
|
|
20241024,150100,150547444000,1138000,1138000,1138000,1138000,11
|
|
20241024,150000,150534926000,1138000,1138000,1138000,1138000,3
|
|
20241024,145900,150531512000,1138000,1138000,1138000,1138000,16
|
|
20241024,145800,150513304000,1138000,1138000,1138000,1138000,12
|
|
20241024,145700,150499648000,1138000,1138000,1138000,1138000,0
|
|
20241024,145600,150499648000,1138000,1138000,1138000,1138000,7
|
|
20241024,145500,150491682000,1138000,1138000,1138000,1138000,20
|
|
20241024,145400,150468922000,1138000,1138000,1138000,1138000,0
|
|
20241024,145300,150468922000,1138000,1138000,1138000,1138000,1
|
|
20241024,145200,150467784000,1138000,1138000,1138000,1138000,1
|
|
20241024,145100,150466646000,1138000,1138000,1138000,1138000,1
|
|
20241024,145000,150465508000,1138000,1138000,1138000,1138000,0
|
|
20241024,144900,150465508000,1138000,1138000,1138000,1138000,3
|
|
20241024,144800,150462094000,1138000,1138000,1138000,1138000,1
|
|
20241024,144700,150460956000,1138000,1138000,1138000,1138000,10
|
|
20241024,144600,150449576000,1138000,1138000,1138000,1138000,47
|
|
20241024,144500,150396090000,1138000,1138000,1138000,1138000,9
|
|
20241024,144400,150385848000,1138000,1138000,1138000,1138000,1
|
|
20241024,144300,150384710000,1138000,1138000,1138000,1138000,1
|
|
20241024,144200,150383572000,1138000,1138000,1138000,1138000,0
|
|
20241024,144100,150383572000,1138000,1138000,1138000,1138000,0
|
|
20241024,144000,150383572000,1138000,1138000,1138000,1138000,1
|
|
20241024,143900,150382434000,1138000,1138000,1138000,1138000,2
|
|
20241024,143800,150380158000,1138000,1138000,1138000,1138000,1
|
|
20241024,143700,150379020000,1138000,1138000,1138000,1138000,2
|
|
20241024,143600,150376744000,1138000,1138000,1138000,1138000,0
|
|
20241024,143500,150376744000,1138000,1138000,1138000,1138000,0
|
|
20241024,143400,150376744000,1138000,1138000,1138000,1138000,1
|
|
20241024,143300,150375606000,1138000,1138000,1138000,1138000,2
|
|
20241024,143200,150373330000,1138000,1138000,1138000,1138000,241
|
|
20241024,143100,150099072000,1138000,1138000,1138000,1138000,3
|
|
20241024,143000,150095658000,1138000,1138000,1138000,1138000,1
|
|
20241024,142900,150094520000,1138000,1138000,1138000,1138000,2
|
|
20241024,142800,150092244000,1138000,1138000,1138000,1138000,1
|
|
20241024,142700,150091106000,1138000,1138000,1138000,1138000,2
|
|
20241024,142600,150088830000,1138000,1138000,1138000,1138000,3
|
|
20241024,142500,150085416000,1138000,1138000,1138000,1138000,2
|
|
20241024,142400,150083140000,1138000,1138000,1138000,1138000,17
|
|
20241024,142300,150063794000,1138000,1138000,1138000,1138000,3
|
|
20241024,142200,150060380000,1138000,1138000,1138000,1138000,9
|
|
20241024,142100,150050138000,1138000,1138000,1138000,1138000,5
|
|
20241024,142000,150044448000,1138000,1138000,1138000,1138000,4
|
|
20241024,141900,150039896000,1138000,1138000,1138000,1138000,1
|
|
20241024,141800,150038758000,1138000,1138000,1138000,1138000,6
|
|
20241024,141700,150031930000,1138000,1138000,1138000,1138000,0
|
|
20241024,141600,150031930000,1138000,1138000,1138000,1138000,5
|
|
20241024,141500,150026240000,1138000,1138000,1138000,1138000,0
|
|
20241024,141400,150026240000,1138000,1138000,1138000,1138000,3
|
|
20241024,141300,150022826000,1138000,1138000,1138000,1138000,1
|
|
20241024,141200,150021688000,1138000,1138000,1138000,1138000,6
|
|
20241024,141100,150014860000,1138000,1138000,1138000,1138000,2
|
|
20241024,141000,150012584000,1138000,1138000,1138000,1138000,8
|
|
20241024,140900,150003480000,1138000,1138000,1138000,1138000,2
|
|
20241024,140800,150001204000,1138000,1138000,1138000,1138000,2
|
|
20241024,140700,149998928000,1138000,1138000,1138000,1138000,14
|
|
20241024,140600,149982996000,1138000,1138000,1138000,1138000,0
|
|
20241024,140500,149982996000,1138000,1138000,1138000,1138000,2
|
|
20241024,140400,149980720000,1138000,1138000,1138000,1138000,3
|
|
20241024,140300,149977306000,1138000,1138000,1138000,1138000,11
|
|
20241024,140200,149964788000,1138000,1138000,1138000,1138000,1
|
|
20241024,140100,149963650000,1138000,1138000,1138000,1138000,1
|
|
20241024,140000,149962512000,1138000,1138000,1138000,1138000,2
|
|
20241024,135900,149960236000,1138000,1138000,1138000,1138000,2
|
|
20241024,135800,149957960000,1138000,1138000,1138000,1138000,54
|
|
20241024,135700,149896508000,1138000,1138000,1138000,1138000,82
|
|
20241024,135600,149803192000,1138000,1138000,1138000,1138000,9
|
|
20241024,135500,149792950000,1138000,1138000,1138000,1138000,72
|
|
20241024,135400,149711014000,1138000,1138000,1138000,1138000,3
|
|
20241024,135300,149707600000,1138000,1138000,1138000,1138000,4
|
|
20241024,135200,149703048000,1138000,1138000,1138000,1138000,11
|
|
20241024,135100,149690530000,1138000,1138000,1138000,1138000,2
|
|
20241024,135000,149688254000,1138000,1138000,1138000,1138000,20
|
|
20241024,134900,149665494000,1138000,1138000,1138000,1138000,10
|
|
20241024,134800,149654114000,1138000,1138000,1138000,1138000,6
|
|
20241024,134700,149647286000,1138000,1138000,1138000,1138000,106
|
|
20241024,134600,149526658000,1138000,1138000,1138000,1138000,4543
|
|
20241024,134500,144356724000,1138000,1138000,1138000,1138000,1
|
|
20241024,134400,144355586000,1138000,1138000,1138000,1138000,2
|
|
20241024,134300,144353310000,1138000,1138000,1138000,1138000,12
|
|
20241024,134200,144339654000,1138000,1138000,1138000,1138000,6
|
|
20241024,134100,144332826000,1138000,1138000,1138000,1138000,4
|
|
20241024,134000,144328274000,1138000,1138000,1138000,1138000,2
|
|
20241024,133900,144325998000,1138000,1138000,1138000,1138000,0
|
|
20241024,133800,144325998000,1138000,1138000,1138000,1138000,20
|
|
20241024,133700,144303238000,1138000,1138000,1138000,1138000,9
|
|
20241024,133600,144292996000,1138000,1138000,1138000,1138000,1
|
|
20241024,133500,144291858000,1138000,1138000,1138000,1138000,2
|
|
20241024,133400,144289582000,1138000,1138000,1138000,1138000,8
|
|
20241024,133300,144280478000,1138000,1138000,1138000,1138000,0
|
|
20241024,133200,144280478000,1138000,1138000,1138000,1138000,2
|
|
20241024,133100,144278202000,1138000,1138000,1138000,1138000,0
|
|
20241024,133000,144278202000,1138000,1138000,1138000,1138000,29
|
|
20241024,132900,144245200000,1138000,1138000,1138000,1138000,32
|
|
20241024,132800,144208784000,1138000,1138000,1138000,1138000,1
|
|
20241024,132700,144207646000,1138000,1138000,1138000,1138000,1
|
|
20241024,132600,144206508000,1138000,1138000,1138000,1138000,5
|
|
20241024,132500,144200818000,1138000,1138000,1138000,1138000,2
|
|
20241024,132400,144198542000,1138000,1138000,1138000,1138000,0
|
|
20241024,132300,144198542000,1138000,1138000,1138000,1138000,3
|
|
20241024,132200,144195128000,1138000,1138000,1138000,1138000,2
|
|
20241024,132100,144192852000,1138000,1138000,1138000,1138000,3
|
|
20241024,132000,144189438000,1138000,1138000,1138000,1138000,6
|
|
20241024,131900,144182610000,1138000,1138000,1138000,1138000,10
|
|
20241024,131800,144171230000,1138000,1138000,1138000,1138000,7
|
|
20241024,131700,144163264000,1138000,1138000,1138000,1138000,0
|
|
20241024,131600,144163264000,1138000,1138000,1138000,1138000,0
|
|
20241024,131500,144163264000,1138000,1138000,1138000,1138000,0
|
|
20241024,131400,144163264000,1138000,1138000,1138000,1138000,27
|
|
20241024,131300,144132538000,1138000,1138000,1138000,1138000,1
|
|
20241024,131200,144131400000,1138000,1138000,1138000,1138000,1
|
|
20241024,131100,144130262000,1138000,1138000,1138000,1138000,8
|
|
20241024,131000,144121158000,1138000,1138000,1138000,1138000,17
|
|
20241024,130900,144101812000,1138000,1138000,1138000,1138000,0
|
|
20241024,130800,144101812000,1138000,1138000,1138000,1138000,32
|
|
20241024,130700,144065396000,1138000,1138000,1138000,1138000,0
|
|
20241024,130600,144065396000,1138000,1138000,1138000,1138000,2
|
|
20241024,130500,144063120000,1138000,1138000,1138000,1138000,3
|
|
20241024,130400,144059706000,1138000,1138000,1138000,1138000,10
|
|
20241024,130300,144048326000,1138000,1138000,1138000,1138000,2
|
|
20241024,130200,144046050000,1138000,1138000,1138000,1138000,8
|
|
20241024,130100,144036946000,1138000,1138000,1138000,1138000,13
|
|
20241024,130000,144022152000,1138000,1138000,1138000,1138000,4
|
|
20241024,125900,144017600000,1138000,1138000,1138000,1138000,1
|
|
20241024,125800,144016462000,1138000,1138000,1138000,1138000,1
|
|
20241024,125700,144015324000,1138000,1138000,1138000,1138000,4
|
|
20241024,125600,144010772000,1138000,1138000,1138000,1138000,1
|
|
20241024,125500,144009634000,1138000,1138000,1138000,1138000,19
|
|
20241024,125400,143988012000,1138000,1138000,1138000,1138000,2
|
|
20241024,125300,143985736000,1138000,1138000,1138000,1138000,6
|
|
20241024,125200,143978908000,1138000,1138000,1138000,1138000,1
|
|
20241024,125100,143977770000,1138000,1138000,1138000,1138000,16
|
|
20241024,125000,143959562000,1138000,1138000,1138000,1138000,25
|
|
20241024,124900,143931112000,1138000,1138000,1138000,1138000,1
|
|
20241024,124800,143929974000,1138000,1138000,1138000,1138000,6
|
|
20241024,124700,143923146000,1138000,1138000,1138000,1138000,0
|
|
20241024,124600,143923146000,1138000,1138000,1138000,1138000,1
|
|
20241024,124500,143922008000,1138000,1138000,1138000,1138000,9
|
|
20241024,124400,143911766000,1138000,1138000,1138000,1138000,3
|
|
20241024,124300,143908352000,1138000,1138000,1138000,1138000,2365
|
|
20241024,124200,141216982000,1138000,1138000,1138000,1138000,6
|
|
20241024,124100,141210154000,1138000,1138000,1138000,1138000,2
|
|
20241024,124000,141207878000,1138000,1138000,1138000,1138000,2
|
|
20241024,123900,141205602000,1138000,1138000,1138000,1138000,4
|
|
20241024,123800,141201050000,1138000,1138000,1138000,1138000,21
|
|
20241024,123700,141177152000,1138000,1138000,1138000,1138000,27
|
|
20241024,123600,141146426000,1138000,1138000,1138000,1138000,32
|
|
20241024,123500,141110010000,1138000,1138000,1138000,1138000,4
|
|
20241024,123400,141105458000,1138000,1138000,1138000,1138000,97
|
|
20241024,123300,140995072000,1138000,1138000,1138000,1138000,9
|
|
20241024,123200,140984830000,1138000,1138000,1138000,1138000,26
|
|
20241024,123100,140955242000,1138000,1138000,1138000,1138000,2
|
|
20241024,123000,140952966000,1138000,1138000,1138000,1138000,1
|
|
20241024,122900,140951828000,1138000,1138000,1138000,1138000,2
|
|
20241024,122800,140949552000,1138000,1138000,1138000,1138000,11
|
|
20241024,122700,140937034000,1138000,1138000,1138000,1138000,2
|
|
20241024,122600,140934758000,1138000,1138000,1138000,1138000,15
|
|
20241024,122500,140917688000,1138000,1138000,1138000,1138000,1
|
|
20241024,122400,140916550000,1138000,1138000,1138000,1138000,2
|
|
20241024,122300,140914274000,1138000,1138000,1138000,1138000,0
|
|
20241024,122200,140914274000,1138000,1138000,1138000,1138000,1
|
|
20241024,122100,140913136000,1138000,1138000,1138000,1138000,7
|
|
20241024,122000,140905170000,1138000,1138000,1138000,1138000,0
|
|
20241024,121900,140905170000,1138000,1138000,1138000,1138000,6
|
|
20241024,121800,140898342000,1138000,1138000,1138000,1138000,5
|
|
20241024,121700,140892652000,1138000,1138000,1138000,1138000,13
|
|
20241024,121600,140877858000,1138000,1138000,1138000,1138000,2
|
|
20241024,121500,140875582000,1138000,1138000,1138000,1138000,5
|
|
20241024,121400,140869892000,1138000,1138000,1138000,1138000,1
|
|
20241024,121300,140868754000,1138000,1138000,1138000,1138000,6
|
|
20241024,121200,140861926000,1138000,1138000,1138000,1138000,1
|
|
20241024,121100,140860788000,1138000,1138000,1138000,1138000,3
|
|
20241024,121000,140857374000,1138000,1138000,1138000,1138000,8
|
|
20241024,120900,140848270000,1138000,1138000,1138000,1138000,1
|
|
20241024,120800,140847132000,1138000,1138000,1138000,1138000,13
|
|
20241024,120700,140832338000,1138000,1138000,1138000,1138000,2
|
|
20241024,120600,140830062000,1138000,1138000,1138000,1138000,9
|
|
20241024,120500,140819820000,1138000,1138000,1138000,1138000,9
|
|
20241024,120400,140809578000,1138000,1138000,1138000,1138000,3
|
|
20241024,120300,140806164000,1138000,1138000,1138000,1138000,0
|
|
20241024,120200,140806164000,1138000,1138000,1138000,1138000,9
|
|
20241024,120100,140795922000,1138000,1138000,1138000,1138000,4
|
|
20241024,120000,140791370000,1138000,1138000,1138000,1138000,1
|
|
20241024,115900,140790232000,1138000,1138000,1138000,1138000,10
|
|
20241024,115800,140778852000,1138000,1138000,1138000,1138000,4
|
|
20241024,115700,140774300000,1138000,1138000,1138000,1138000,1
|
|
20241024,115600,140773162000,1138000,1138000,1138000,1138000,13
|
|
20241024,115500,140758368000,1138000,1138000,1138000,1138000,2
|
|
20241024,115400,140756092000,1138000,1138000,1138000,1138000,15
|
|
20241024,115300,140739022000,1138000,1138000,1138000,1138000,20
|
|
20241024,115200,140716262000,1138000,1138000,1138000,1138000,2
|
|
20241024,115100,140713986000,1138000,1138000,1138000,1138000,2
|
|
20241024,115000,140711710000,1138000,1138000,1138000,1138000,12
|
|
20241024,114900,140698054000,1138000,1138000,1138000,1138000,65
|
|
20241024,114800,140624084000,1138000,1138000,1138000,1138000,314
|
|
20241024,114700,140266752000,1138000,1138000,1138000,1138000,1
|
|
20241024,114600,140265614000,1138000,1138000,1138000,1138000,9
|
|
20241024,114500,140255372000,1138000,1138000,1138000,1138000,3
|
|
20241024,114400,140251958000,1138000,1138000,1138000,1138000,1
|
|
20241024,114300,140250820000,1138000,1138000,1138000,1138000,1
|
|
20241024,114200,140249682000,1138000,1138000,1138000,1138000,5
|
|
20241024,114100,140243992000,1138000,1138000,1138000,1138000,24
|
|
20241024,114000,140216680000,1138000,1138000,1138000,1138000,11
|
|
20241024,113900,140204162000,1138000,1138000,1138000,1138000,2
|
|
20241024,113800,140201886000,1138000,1138000,1138000,1138000,2
|
|
20241024,113700,140199610000,1138000,1138000,1138000,1138000,17
|
|
20241024,113600,140180264000,1138000,1138000,1138000,1138000,23
|
|
20241024,113500,140154090000,1138000,1138000,1138000,1138000,0
|
|
20241024,113400,140154090000,1138000,1138000,1138000,1138000,16
|
|
20241024,113300,140135882000,1138000,1138000,1138000,1138000,68
|
|
20241024,113200,140058498000,1138000,1138000,1138000,1138000,22
|
|
20241024,113100,140033462000,1138000,1138000,1138000,1138000,1
|
|
20241024,113000,140032324000,1138000,1138000,1138000,1138000,2
|
|
20241024,112900,140030048000,1138000,1138000,1138000,1138000,0
|
|
20241024,112800,140030048000,1138000,1138000,1138000,1138000,11
|
|
20241024,112700,140017530000,1138000,1138000,1138000,1138000,12
|
|
20241024,112600,140003874000,1138000,1138000,1138000,1138000,22
|
|
20241024,112500,139978838000,1138000,1138000,1138000,1138000,26
|
|
20241024,112400,139949250000,1138000,1138000,1138000,1138000,2
|
|
20241024,112300,139946974000,1138000,1138000,1138000,1138000,50
|
|
20241024,112200,139890074000,1138000,1138000,1138000,1138000,357
|
|
20241024,112100,139483808000,1138000,1138000,1138000,1138000,32
|
|
20241024,112000,139447392000,1138000,1138000,1138000,1138000,2
|
|
20241024,111900,139445116000,1138000,1138000,1138000,1138000,7
|
|
20241024,111800,139437150000,1138000,1138000,1138000,1138000,28
|
|
20241024,111700,139405286000,1138000,1138000,1138000,1138000,4
|
|
20241024,111600,139400734000,1138000,1138000,1138000,1138000,7
|
|
20241024,111500,139392768000,1138000,1138000,1138000,1138000,10
|
|
20241024,111400,139381388000,1138000,1138000,1138000,1138000,2
|
|
20241024,111300,139379112000,1138000,1138000,1138000,1138000,11
|
|
20241024,111200,139366594000,1138000,1138000,1138000,1138000,64
|
|
20241024,111100,139293762000,1138000,1138000,1138000,1138000,26
|
|
20241024,111000,139264174000,1138000,1138000,1138000,1138000,0
|
|
20241024,110900,139264174000,1138000,1138000,1138000,1138000,20
|
|
20241024,110800,139241414000,1138000,1138000,1138000,1138000,6
|
|
20241024,110700,139234586000,1138000,1138000,1138000,1138000,6
|
|
20241024,110600,139227758000,1138000,1138000,1138000,1138000,86
|
|
20241024,110500,139129890000,1138000,1138000,1138000,1138000,8
|
|
20241024,110400,139120786000,1138000,1138000,1138000,1138000,1
|
|
20241024,110300,139119648000,1138000,1138000,1138000,1138000,26
|
|
20241024,110200,139090060000,1138000,1138000,1138000,1138000,3
|
|
20241024,110100,139086646000,1138000,1138000,1138000,1138000,62
|
|
20241024,110000,139016090000,1138000,1138000,1138000,1138000,13
|
|
20241024,105900,139001296000,1138000,1138000,1138000,1138000,55
|
|
20241024,105800,138938706000,1138000,1138000,1138000,1138000,33
|
|
20241024,105700,138901152000,1138000,1138000,1138000,1138000,17
|
|
20241024,105600,138881806000,1138000,1138000,1138000,1138000,8
|
|
20241024,105500,138872702000,1138000,1138000,1138000,1138000,6
|
|
20241024,105400,138865874000,1138000,1138000,1138000,1138000,28
|
|
20241024,105300,138834010000,1138000,1138000,1138000,1138000,38
|
|
20241024,105200,138790766000,1138000,1138000,1138000,1138000,19
|
|
20241024,105100,138769144000,1138000,1138000,1138000,1138000,57
|
|
20241024,105000,138704278000,1138000,1138000,1138000,1138000,26
|
|
20241024,104900,138674690000,1138000,1138000,1138000,1138000,6
|
|
20241024,104800,138667862000,1138000,1138000,1138000,1138000,18
|
|
20241024,104700,138647378000,1138000,1138000,1138000,1138000,5
|
|
20241024,104600,138641688000,1138000,1138000,1138000,1138000,16
|
|
20241024,104500,138623480000,1138000,1138000,1138000,1138000,32
|
|
20241024,104400,138587064000,1138000,1138000,1138000,1138000,9
|
|
20241024,104300,138576822000,1138000,1138000,1138000,1138000,10
|
|
20241024,104200,138565442000,1138000,1138000,1138000,1138000,13
|
|
20241024,104100,138550648000,1138000,1138000,1138000,1138000,56
|
|
20241024,104000,138486920000,1138000,1138000,1138000,1138000,19
|
|
20241024,103900,138465298000,1138000,1138000,1138000,1138000,25
|
|
20241024,103800,138436848000,1138000,1138000,1138000,1138000,12
|
|
20241024,103700,138423192000,1138000,1138000,1138000,1138000,17
|
|
20241024,103600,138403846000,1138000,1138000,1138000,1138000,37
|
|
20241024,103500,138361740000,1138000,1138000,1138000,1138000,30
|
|
20241024,103400,138327600000,1138000,1138000,1138000,1138000,15
|
|
20241024,103300,138310530000,1138000,1138000,1138000,1138000,27
|
|
20241024,103200,138279804000,1138000,1138000,1138000,1138000,44
|
|
20241024,103100,138229732000,1138000,1138000,1138000,1138000,27
|
|
20241024,103000,138199006000,1138000,1138000,1138000,1138000,10
|
|
20241024,102900,138187626000,1138000,1138000,1138000,1138000,40
|
|
20241024,102800,138142106000,1138000,1138000,1138000,1138000,59
|
|
20241024,102700,138074964000,1138000,1138000,1138000,1138000,11
|
|
20241024,102600,138062446000,1138000,1138000,1138000,1138000,28
|
|
20241024,102500,138030582000,1138000,1138000,1138000,1138000,7
|
|
20241024,102400,138022616000,1138000,1138000,1138000,1138000,35
|
|
20241024,102300,137982786000,1138000,1138000,1138000,1138000,57
|
|
20241024,102200,137917920000,1138000,1138000,1138000,1138000,72
|
|
20241024,102100,137835984000,1138000,1138000,1138000,1138000,29
|
|
20241024,102000,137802982000,1138000,1138000,1138000,1138000,10
|
|
20241024,101900,137791602000,1138000,1138000,1138000,1138000,78
|
|
20241024,101800,137702838000,1138000,1138000,1138000,1138000,20
|
|
20241024,101700,137680078000,1138000,1138000,1138000,1138000,27
|
|
20241024,101600,137649352000,1138000,1138000,1138000,1138000,47
|
|
20241024,101500,137595866000,1138000,1138000,1138000,1138000,21
|
|
20241024,101400,137571968000,1138000,1138000,1138000,1138000,33
|
|
20241024,101300,137534414000,1138000,1138000,1138000,1138000,37
|
|
20241024,101200,137492308000,1138000,1138000,1138000,1138000,46
|
|
20241024,101100,137439960000,1138000,1138000,1138000,1138000,68
|
|
20241024,101000,137362576000,1138000,1138000,1138000,1138000,289
|
|
20241024,100900,137033694000,1138000,1138000,1138000,1138000,283
|
|
20241024,100800,136711640000,1138000,1138000,1138000,1138000,59
|
|
20241024,100700,136644498000,1138000,1138000,1138000,1138000,73
|
|
20241024,100600,136561424000,1138000,1138000,1138000,1138000,676
|
|
20241024,100500,135792136000,1138000,1137000,1138000,1135000,3231
|
|
20241024,100400,132115446000,1137000,1135000,1137000,1130000,618
|
|
20241024,100300,131414236000,1135000,1123000,1135000,1117000,856
|
|
20241024,100200,130449461000,1117000,1115000,1125000,1111000,1333
|
|
20241024,100100,128956792000,1115000,1111000,1122000,1100000,8286
|
|
20241024,100000,119818619000,1105000,1118000,1119000,1100000,3721
|
|
20241024,095900,115711307000,1119000,1127000,1130000,1102000,1663
|
|
20241024,095800,113854090000,1127000,1128000,1138000,1118000,947
|
|
20241024,095700,112783069000,1128000,1138000,1138000,1128000,9941
|
|
20241024,095600,101472112000,1138000,1138000,1138000,1138000,159
|
|
20241024,095500,101291170000,1138000,1138000,1138000,1138000,157
|
|
20241024,095400,101112504000,1138000,1138000,1138000,1138000,103
|
|
20241024,095300,100995290000,1138000,1138000,1138000,1138000,1486
|
|
20241024,095200,99304222000,1138000,1138000,1138000,1138000,942
|
|
20241024,095100,98232226000,1138000,1138000,1138000,1138000,1202
|
|
20241024,095000,96864350000,1138000,1138000,1138000,1138000,1616
|
|
20241024,094900,95025342000,1138000,1138000,1138000,1138000,1179
|
|
20241024,094800,93683640000,1138000,1138000,1138000,1138000,484
|
|
20241024,094700,93132848000,1138000,1138000,1138000,1138000,195
|
|
20241024,094600,92910938000,1138000,1138000,1138000,1138000,400
|
|
20241024,094500,92455738000,1138000,1138000,1138000,1138000,239
|
|
20241024,094400,92183756000,1138000,1138000,1138000,1138000,2235
|
|
20241024,094300,89640326000,1138000,1138000,1138000,1138000,985
|
|
20241024,094200,88519396000,1138000,1117000,1138000,1117000,10189
|
|
20241024,094100,76939301000,1117000,1120000,1121000,1116000,523
|
|
20241024,094000,76354245000,1120000,1122000,1122000,1117000,998
|
|
20241024,093900,75236781000,1121000,1106000,1125000,1106000,1616
|
|
20241024,093800,73434813000,1106000,1106000,1111000,1104000,943
|
|
20241024,093700,72390411000,1105000,1102000,1106000,1102000,916
|
|
20241024,093600,71378730000,1102000,1104000,1106000,1101000,1096
|
|
20241024,093500,70169086000,1104000,1104000,1106000,1099000,1280
|
|
20241024,093400,68757221000,1103000,1105000,1107000,1102000,1272
|
|
20241024,093300,67352822000,1105000,1104000,1107000,1098000,1717
|
|
20241024,093200,65461412000,1104000,1107000,1109000,1099000,2366
|
|
20241024,093100,62851959000,1109000,1116000,1117000,1103000,1936
|
|
20241024,093000,60705456000,1117000,1119000,1128000,1113000,1276
|
|
20241024,092900,59276888000,1125000,1105000,1125000,1103000,3185
|
|
20241024,092800,55736542000,1105000,1104000,1108000,1102000,1424
|
|
20241024,092700,54163030000,1104000,1089000,1111000,1086000,3723
|
|
20241024,092600,50059911000,1089000,1072000,1090000,1072000,1607
|
|
20241024,092500,48319843000,1073000,1091000,1097000,1062000,1970
|
|
20241024,092400,46198625000,1091000,1108000,1118000,1090000,3379
|
|
20241024,092300,42463008000,1108000,1079000,1135000,1068000,4820
|
|
20241024,092200,37173198000,1068000,1068000,1068000,1068000,0
|
|
20241024,092100,37173198000,1068000,1052000,1069000,1043000,1916
|
|
20241024,092000,35147485000,1059000,1000000,1064000,998000,5362
|
|
20241024,091900,29653428000,1006000,972000,1010000,972000,10729
|
|
20241024,091800,19052088000,940000,940000,940000,940000,0
|
|
20241024,091700,19052088000,940000,940000,940000,940000,0
|
|
20241024,091600,19052088000,940000,950000,970000,940000,2696
|
|
20241024,091500,16469844000,946000,932000,954000,927000,3395
|
|
20241024,091400,13288151000,931000,928000,938000,923000,1576
|
|
20241024,091300,11821214000,929000,960000,960000,923000,3615
|
|
20241024,091200,8429671000,957000,931000,967000,931000,3991
|
|
20241024,091100,4672533000,920000,920000,920000,920000,0
|
|
20241024,091000,4672533000,920000,920000,920000,920000,0
|
|
20241024,090900,4672533000,920000,882000,920000,880000,1757
|
|
20241024,090800,3100671000,881000,875000,881000,870000,1020
|
|
20241024,090700,2206634000,871000,872000,875000,869000,242
|
|
20241024,090600,1995553000,872000,868000,875000,868000,110
|
|
20241024,090500,1899744000,866000,861000,869000,861000,256
|
|
20241024,090400,1678645000,861000,869000,869000,860000,423
|
|
20241024,090300,1313710000,869000,865000,869000,863000,257
|
|
20241024,090200,1091418000,865000,863000,867000,863000,109
|
|
20241024,090100,997191000,865000,859000,865000,858000,211
|
|
20241024,090000,815501000,858000,857000,861000,856000,951
|