680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,201600,1608701750,15190,15190,15190,15190,0
|
|
20241007,201500,1608701750,15190,15190,15190,15190,0
|
|
20241007,201400,1608701750,15190,15190,15190,15190,0
|
|
20241007,201300,1608701750,15190,15190,15190,15190,0
|
|
20241007,201200,1608701750,15190,15190,15190,15190,0
|
|
20241007,201100,1608701750,15190,15190,15190,15190,0
|
|
20241007,201000,1608701750,15190,15190,15190,15190,0
|
|
20241007,200900,1608701750,15190,15190,15190,15190,0
|
|
20241007,200800,1608701750,15190,15190,15190,15190,0
|
|
20241007,200700,1608701750,15190,15190,15190,15190,0
|
|
20241007,200600,1608701750,15190,15190,15190,15190,0
|
|
20241007,200500,1608701750,15190,15190,15190,15190,0
|
|
20241007,200400,1608701750,15190,15190,15190,15190,0
|
|
20241007,200300,1608701750,15190,15190,15190,15190,0
|
|
20241007,200200,1608701750,15190,15190,15190,15190,0
|
|
20241007,200100,1608701750,15190,15190,15190,15190,0
|
|
20241007,200000,1608701750,15190,15190,15190,15190,0
|
|
20241007,195900,1608701750,15190,15190,15190,15190,0
|
|
20241007,195800,1608701750,15190,15190,15190,15190,0
|
|
20241007,195700,1608701750,15190,15190,15190,15190,0
|
|
20241007,195600,1608701750,15190,15190,15190,15190,0
|
|
20241007,195500,1608701750,15190,15190,15190,15190,0
|
|
20241007,195400,1608701750,15190,15190,15190,15190,0
|
|
20241007,195300,1608701750,15190,15190,15190,15190,0
|
|
20241007,195200,1608701750,15190,15190,15190,15190,0
|
|
20241007,195100,1608701750,15190,15190,15190,15190,0
|
|
20241007,195000,1608701750,15190,15190,15190,15190,0
|
|
20241007,194900,1608701750,15190,15190,15190,15190,0
|
|
20241007,194800,1608701750,15190,15190,15190,15190,0
|
|
20241007,194700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,194600,1608701750,15190,15190,15190,15190,0
|
|
20241007,194500,1608701750,15190,15190,15190,15190,0
|
|
20241007,194400,1608701750,15190,15190,15190,15190,0
|
|
20241007,194300,1608701750,15190,15190,15190,15190,0
|
|
20241007,194200,1608701750,15190,15190,15190,15190,0
|
|
20241007,194100,1608701750,15190,15190,15190,15190,0
|
|
20241007,194000,1608701750,15190,15190,15190,15190,0
|
|
20241007,193900,1608701750,15190,15190,15190,15190,0
|
|
20241007,193800,1608701750,15190,15190,15190,15190,0
|
|
20241007,193700,1608701750,15190,15190,15190,15190,0
|
|
20241007,193600,1608701750,15190,15190,15190,15190,0
|
|
20241007,193500,1608701750,15190,15190,15190,15190,0
|
|
20241007,193400,1608701750,15190,15190,15190,15190,0
|
|
20241007,193300,1608701750,15190,15190,15190,15190,0
|
|
20241007,193200,1608701750,15190,15190,15190,15190,0
|
|
20241007,193100,1608701750,15190,15190,15190,15190,0
|
|
20241007,193000,1608701750,15190,15190,15190,15190,0
|
|
20241007,192900,1608701750,15190,15190,15190,15190,0
|
|
20241007,192800,1608701750,15190,15190,15190,15190,0
|
|
20241007,192700,1608701750,15190,15190,15190,15190,0
|
|
20241007,192600,1608701750,15190,15190,15190,15190,0
|
|
20241007,192500,1608701750,15190,15190,15190,15190,0
|
|
20241007,192400,1608701750,15190,15190,15190,15190,0
|
|
20241007,192300,1608701750,15190,15190,15190,15190,0
|
|
20241007,192200,1608701750,15190,15190,15190,15190,0
|
|
20241007,192100,1608701750,15190,15190,15190,15190,0
|
|
20241007,192000,1608701750,15190,15190,15190,15190,0
|
|
20241007,191900,1608701750,15190,15190,15190,15190,0
|
|
20241007,191800,1608701750,15190,15190,15190,15190,0
|
|
20241007,191700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,191600,1608701750,15190,15190,15190,15190,0
|
|
20241007,191500,1608701750,15190,15190,15190,15190,0
|
|
20241007,191400,1608701750,15190,15190,15190,15190,0
|
|
20241007,191300,1608701750,15190,15190,15190,15190,0
|
|
20241007,191200,1608701750,15190,15190,15190,15190,0
|
|
20241007,191100,1608701750,15190,15190,15190,15190,0
|
|
20241007,191000,1608701750,15190,15190,15190,15190,0
|
|
20241007,190900,1608701750,15190,15190,15190,15190,0
|
|
20241007,190800,1608701750,15190,15190,15190,15190,0
|
|
20241007,190700,1608701750,15190,15190,15190,15190,0
|
|
20241007,190600,1608701750,15190,15190,15190,15190,0
|
|
20241007,190500,1608701750,15190,15190,15190,15190,0
|
|
20241007,190400,1608701750,15190,15190,15190,15190,0
|
|
20241007,190300,1608701750,15190,15190,15190,15190,0
|
|
20241007,190200,1608701750,15190,15190,15190,15190,0
|
|
20241007,190100,1608701750,15190,15190,15190,15190,0
|
|
20241007,190000,1608701750,15190,15190,15190,15190,0
|
|
20241007,185900,1608701750,15190,15190,15190,15190,0
|
|
20241007,185800,1608701750,15190,15190,15190,15190,0
|
|
20241007,185700,1608701750,15190,15190,15190,15190,0
|
|
20241007,185600,1608701750,15190,15190,15190,15190,0
|
|
20241007,185500,1608701750,15190,15190,15190,15190,0
|
|
20241007,185400,1608701750,15190,15190,15190,15190,0
|
|
20241007,185300,1608701750,15190,15190,15190,15190,0
|
|
20241007,185200,1608701750,15190,15190,15190,15190,0
|
|
20241007,185100,1608701750,15190,15190,15190,15190,0
|
|
20241007,185000,1608701750,15190,15190,15190,15190,0
|
|
20241007,184900,1608701750,15190,15190,15190,15190,0
|
|
20241007,184800,1608701750,15190,15190,15190,15190,0
|
|
20241007,184700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,184600,1608701750,15190,15190,15190,15190,0
|
|
20241007,184500,1608701750,15190,15190,15190,15190,0
|
|
20241007,184400,1608701750,15190,15190,15190,15190,0
|
|
20241007,184300,1608701750,15190,15190,15190,15190,0
|
|
20241007,184200,1608701750,15190,15190,15190,15190,0
|
|
20241007,184100,1608701750,15190,15190,15190,15190,0
|
|
20241007,184000,1608701750,15190,15190,15190,15190,0
|
|
20241007,183900,1608701750,15190,15190,15190,15190,0
|
|
20241007,183800,1608701750,15190,15190,15190,15190,0
|
|
20241007,183700,1608701750,15190,15190,15190,15190,0
|
|
20241007,183600,1608701750,15190,15190,15190,15190,0
|
|
20241007,183500,1608701750,15190,15190,15190,15190,0
|
|
20241007,183400,1608701750,15190,15190,15190,15190,0
|
|
20241007,183300,1608701750,15190,15190,15190,15190,0
|
|
20241007,183200,1608701750,15190,15190,15190,15190,0
|
|
20241007,183100,1608701750,15190,15190,15190,15190,0
|
|
20241007,183000,1608701750,15190,15190,15190,15190,0
|
|
20241007,182900,1608701750,15190,15190,15190,15190,0
|
|
20241007,182800,1608701750,15190,15190,15190,15190,0
|
|
20241007,182700,1608701750,15190,15190,15190,15190,0
|
|
20241007,182600,1608701750,15190,15190,15190,15190,0
|
|
20241007,182500,1608701750,15190,15190,15190,15190,0
|
|
20241007,182400,1608701750,15190,15190,15190,15190,0
|
|
20241007,182300,1608701750,15190,15190,15190,15190,0
|
|
20241007,182200,1608701750,15190,15190,15190,15190,0
|
|
20241007,182100,1608701750,15190,15190,15190,15190,0
|
|
20241007,182000,1608701750,15190,15190,15190,15190,0
|
|
20241007,181900,1608701750,15190,15190,15190,15190,0
|
|
20241007,181800,1608701750,15190,15190,15190,15190,0
|
|
20241007,181700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,181600,1608701750,15190,15190,15190,15190,0
|
|
20241007,181500,1608701750,15190,15190,15190,15190,0
|
|
20241007,181400,1608701750,15190,15190,15190,15190,0
|
|
20241007,181300,1608701750,15190,15190,15190,15190,0
|
|
20241007,181200,1608701750,15190,15190,15190,15190,0
|
|
20241007,181100,1608701750,15190,15190,15190,15190,0
|
|
20241007,181000,1608701750,15190,15190,15190,15190,0
|
|
20241007,180900,1608701750,15190,15190,15190,15190,0
|
|
20241007,180800,1608701750,15190,15190,15190,15190,0
|
|
20241007,180700,1608701750,15190,15190,15190,15190,0
|
|
20241007,180600,1608701750,15190,15190,15190,15190,0
|
|
20241007,180500,1608701750,15190,15190,15190,15190,0
|
|
20241007,180400,1608701750,15190,15190,15190,15190,0
|
|
20241007,180300,1608701750,15190,15190,15190,15190,0
|
|
20241007,180200,1608701750,15190,15190,15190,15190,0
|
|
20241007,180100,1608701750,15190,15190,15190,15190,0
|
|
20241007,180000,1608701750,15190,15190,15190,15190,0
|
|
20241007,175900,1608701750,15190,15190,15190,15190,0
|
|
20241007,175800,1608701750,15190,15190,15190,15190,0
|
|
20241007,175700,1608701750,15190,15190,15190,15190,0
|
|
20241007,175600,1608701750,15190,15190,15190,15190,0
|
|
20241007,175500,1608701750,15190,15190,15190,15190,0
|
|
20241007,175400,1608701750,15190,15190,15190,15190,0
|
|
20241007,175300,1608701750,15190,15190,15190,15190,0
|
|
20241007,175200,1608701750,15190,15190,15190,15190,0
|
|
20241007,175100,1608701750,15190,15190,15190,15190,0
|
|
20241007,175000,1608701750,15190,15190,15190,15190,0
|
|
20241007,174900,1608701750,15190,15190,15190,15190,0
|
|
20241007,174800,1608701750,15190,15190,15190,15190,0
|
|
20241007,174700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,174600,1608701750,15190,15190,15190,15190,0
|
|
20241007,174500,1608701750,15190,15190,15190,15190,0
|
|
20241007,174400,1608701750,15190,15190,15190,15190,0
|
|
20241007,174300,1608701750,15190,15190,15190,15190,0
|
|
20241007,174200,1608701750,15190,15190,15190,15190,0
|
|
20241007,174100,1608701750,15190,15190,15190,15190,0
|
|
20241007,174000,1608701750,15190,15190,15190,15190,0
|
|
20241007,173900,1608701750,15190,15190,15190,15190,0
|
|
20241007,173800,1608701750,15190,15190,15190,15190,0
|
|
20241007,173700,1608701750,15190,15190,15190,15190,0
|
|
20241007,173600,1608701750,15190,15190,15190,15190,0
|
|
20241007,173500,1608701750,15190,15190,15190,15190,0
|
|
20241007,173400,1608701750,15190,15190,15190,15190,0
|
|
20241007,173300,1608701750,15190,15190,15190,15190,0
|
|
20241007,173200,1608701750,15190,15190,15190,15190,0
|
|
20241007,173100,1608701750,15190,15190,15190,15190,0
|
|
20241007,173000,1608701750,15190,15190,15190,15190,0
|
|
20241007,172900,1608701750,15190,15190,15190,15190,0
|
|
20241007,172800,1608701750,15190,15190,15190,15190,0
|
|
20241007,172700,1608701750,15190,15190,15190,15190,0
|
|
20241007,172600,1608701750,15190,15190,15190,15190,0
|
|
20241007,172500,1608701750,15190,15190,15190,15190,0
|
|
20241007,172400,1608701750,15190,15190,15190,15190,0
|
|
20241007,172300,1608701750,15190,15190,15190,15190,0
|
|
20241007,172200,1608701750,15190,15190,15190,15190,0
|
|
20241007,172100,1608701750,15190,15190,15190,15190,0
|
|
20241007,172000,1608701750,15190,15190,15190,15190,0
|
|
20241007,171900,1608701750,15190,15190,15190,15190,0
|
|
20241007,171800,1608701750,15190,15190,15190,15190,0
|
|
20241007,171700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,171600,1608701750,15190,15190,15190,15190,0
|
|
20241007,171500,1608701750,15190,15190,15190,15190,0
|
|
20241007,171400,1608701750,15190,15190,15190,15190,0
|
|
20241007,171300,1608701750,15190,15190,15190,15190,0
|
|
20241007,171200,1608701750,15190,15190,15190,15190,0
|
|
20241007,171100,1608701750,15190,15190,15190,15190,0
|
|
20241007,171000,1608701750,15190,15190,15190,15190,0
|
|
20241007,170900,1608701750,15190,15190,15190,15190,0
|
|
20241007,170800,1608701750,15190,15190,15190,15190,0
|
|
20241007,170700,1608701750,15190,15190,15190,15190,0
|
|
20241007,170600,1608701750,15190,15190,15190,15190,0
|
|
20241007,170500,1608701750,15190,15190,15190,15190,0
|
|
20241007,170400,1608701750,15190,15190,15190,15190,0
|
|
20241007,170300,1608701750,15190,15190,15190,15190,0
|
|
20241007,170200,1608701750,15190,15190,15190,15190,0
|
|
20241007,170100,1608701750,15190,15190,15190,15190,0
|
|
20241007,170000,1608701750,15190,15190,15190,15190,0
|
|
20241007,165900,1608701750,15190,15190,15190,15190,0
|
|
20241007,165800,1608701750,15190,15190,15190,15190,0
|
|
20241007,165700,1608701750,15190,15190,15190,15190,0
|
|
20241007,165600,1608701750,15190,15190,15190,15190,0
|
|
20241007,165500,1608701750,15190,15190,15190,15190,0
|
|
20241007,165400,1608701750,15190,15190,15190,15190,0
|
|
20241007,165300,1608701750,15190,15190,15190,15190,0
|
|
20241007,165200,1608701750,15190,15190,15190,15190,0
|
|
20241007,165100,1608701750,15190,15190,15190,15190,0
|
|
20241007,165000,1608701750,15190,15190,15190,15190,0
|
|
20241007,164900,1608701750,15190,15190,15190,15190,0
|
|
20241007,164800,1608701750,15190,15190,15190,15190,0
|
|
20241007,164700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,164600,1608701750,15190,15190,15190,15190,0
|
|
20241007,164500,1608701750,15190,15190,15190,15190,0
|
|
20241007,164400,1608701750,15190,15190,15190,15190,0
|
|
20241007,164300,1608701750,15190,15190,15190,15190,0
|
|
20241007,164200,1608701750,15190,15190,15190,15190,0
|
|
20241007,164100,1608701750,15190,15190,15190,15190,0
|
|
20241007,164000,1608701750,15190,15190,15190,15190,0
|
|
20241007,163900,1608701750,15190,15190,15190,15190,0
|
|
20241007,163800,1608701750,15190,15190,15190,15190,0
|
|
20241007,163700,1608701750,15190,15190,15190,15190,0
|
|
20241007,163600,1608701750,15190,15190,15190,15190,0
|
|
20241007,163500,1608701750,15190,15190,15190,15190,0
|
|
20241007,163400,1608701750,15190,15190,15190,15190,0
|
|
20241007,163300,1608701750,15190,15190,15190,15190,0
|
|
20241007,163200,1608701750,15190,15190,15190,15190,0
|
|
20241007,163100,1608701750,15190,15190,15190,15190,0
|
|
20241007,163000,1608701750,15190,15190,15190,15190,0
|
|
20241007,162900,1608701750,15190,15190,15190,15190,0
|
|
20241007,162800,1608701750,15190,15190,15190,15190,0
|
|
20241007,162700,1608701750,15190,15190,15190,15190,0
|
|
20241007,162600,1608701750,15190,15190,15190,15190,0
|
|
20241007,162500,1608701750,15190,15190,15190,15190,0
|
|
20241007,162400,1608701750,15190,15190,15190,15190,0
|
|
20241007,162300,1608701750,15190,15190,15190,15190,0
|
|
20241007,162200,1608701750,15190,15190,15190,15190,0
|
|
20241007,162100,1608701750,15190,15190,15190,15190,0
|
|
20241007,162000,1608701750,15190,15190,15190,15190,0
|
|
20241007,161900,1608701750,15190,15190,15190,15190,0
|
|
20241007,161800,1608701750,15190,15190,15190,15190,0
|
|
20241007,161700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,161600,1608701750,15190,15190,15190,15190,0
|
|
20241007,161500,1608701750,15190,15190,15190,15190,0
|
|
20241007,161400,1608701750,15190,15190,15190,15190,0
|
|
20241007,161300,1608701750,15190,15190,15190,15190,0
|
|
20241007,161200,1608701750,15190,15190,15190,15190,0
|
|
20241007,161100,1608701750,15190,15190,15190,15190,0
|
|
20241007,161000,1608701750,15190,15190,15190,15190,0
|
|
20241007,160900,1608701750,15190,15190,15190,15190,0
|
|
20241007,160800,1608701750,15190,15190,15190,15190,0
|
|
20241007,160700,1608701750,15190,15190,15190,15190,0
|
|
20241007,160600,1608701750,15190,15190,15190,15190,0
|
|
20241007,160500,1608701750,15190,15190,15190,15190,0
|
|
20241007,160400,1608701750,15190,15190,15190,15190,0
|
|
20241007,160300,1608701750,15190,15190,15190,15190,0
|
|
20241007,160200,1608701750,15190,15190,15190,15190,0
|
|
20241007,160100,1608701750,15190,15190,15190,15190,0
|
|
20241007,160000,1608701750,15190,15190,15190,15190,0
|
|
20241007,155900,1608701750,15190,15190,15190,15190,0
|
|
20241007,155800,1608701750,15190,15190,15190,15190,0
|
|
20241007,155700,1608701750,15190,15190,15190,15190,0
|
|
20241007,155600,1608701750,15190,15190,15190,15190,0
|
|
20241007,155500,1608701750,15190,15190,15190,15190,0
|
|
20241007,155400,1608701750,15190,15190,15190,15190,0
|
|
20241007,155300,1608701750,15190,15190,15190,15190,0
|
|
20241007,155200,1608701750,15190,15190,15190,15190,0
|
|
20241007,155100,1608701750,15190,15190,15190,15190,0
|
|
20241007,155000,1608701750,15190,15190,15190,15190,0
|
|
20241007,154900,1608701750,15190,15190,15190,15190,0
|
|
20241007,154800,1608701750,15190,15190,15190,15190,0
|
|
20241007,154700,1608701750,15190,15190,15190,15190,2397
|
|
20241007,154600,1608701750,15190,15190,15190,15190,0
|
|
20241007,154500,1608701750,15190,15190,15190,15190,0
|
|
20241007,154400,1608701750,15190,15190,15190,15190,0
|
|
20241007,154300,1608701750,15190,15190,15190,15190,0
|
|
20241007,154200,1608701750,15190,15190,15190,15190,0
|
|
20241007,154100,1608701750,15190,15190,15190,15190,0
|
|
20241007,154000,1608701750,15190,15190,15190,15190,0
|
|
20241007,153900,1608701750,15190,15190,15190,15190,0
|
|
20241007,153800,1608701750,15190,15190,15190,15190,0
|
|
20241007,153700,1608701750,15190,15190,15190,15190,0
|
|
20241007,153600,1608701750,15190,15190,15190,15190,0
|
|
20241007,153500,1608701750,15190,15190,15190,15190,0
|
|
20241007,153400,1608701750,15190,15190,15190,15190,0
|
|
20241007,153300,1608701750,15190,15190,15190,15190,0
|
|
20241007,153200,1608701750,15190,15190,15190,15190,0
|
|
20241007,153100,1608701750,15190,15190,15190,15190,0
|
|
20241007,153000,1608701750,15190,15190,15190,15190,2397
|
|
20241007,152900,1572291320,15220,15220,15220,15220,0
|
|
20241007,152800,1572291320,15220,15220,15220,15220,0
|
|
20241007,152700,1572291320,15220,15220,15220,15220,0
|
|
20241007,152600,1572291320,15220,15220,15220,15220,0
|
|
20241007,152500,1572291320,15220,15220,15220,15220,0
|
|
20241007,152400,1572291320,15220,15220,15220,15220,0
|
|
20241007,152300,1572291320,15220,15220,15220,15220,0
|
|
20241007,152200,1572291320,15220,15220,15220,15220,0
|
|
20241007,152100,1572291320,15220,15220,15220,15220,0
|
|
20241007,152000,1572291320,15220,15220,15220,15220,0
|
|
20241007,151900,1572291320,15220,15220,15220,15210,156
|
|
20241007,151800,1569917310,15210,15210,15210,15210,132
|
|
20241007,151700,1567909590,15210,15200,15210,15200,116
|
|
20241007,151600,1566145300,15200,15190,15210,15190,144
|
|
20241007,151500,1563956620,15200,15200,15200,15200,25
|
|
20241007,151400,1563576620,15210,15200,15210,15200,2
|
|
20241007,151300,1563546210,15210,15190,15210,15190,103
|
|
20241007,151200,1561980780,15210,15180,15210,15180,94
|
|
20241007,151100,1560552900,15230,15180,15230,15180,31
|
|
20241007,151000,1560082270,15230,15170,15230,15160,389
|
|
20241007,150900,1554184660,15160,15190,15190,15160,799
|
|
20241007,150800,1542063800,15190,15200,15200,15190,276
|
|
20241007,150700,1537871350,15200,15210,15210,15200,800
|
|
20241007,150600,1525708920,15230,15230,15230,15230,2
|
|
20241007,150500,1525678460,15230,15200,15230,15200,73
|
|
20241007,150400,1524566890,15200,15230,15240,15200,1384
|
|
20241007,150300,1503512680,15220,15220,15220,15210,143
|
|
20241007,150200,1501336470,15220,15220,15220,15220,37
|
|
20241007,150100,1500773330,15220,15230,15230,15220,221
|
|
20241007,150000,1497408790,15230,15230,15230,15230,117
|
|
20241007,145900,1495626880,15230,15250,15260,15230,243
|
|
20241007,145800,1491922530,15250,15250,15250,15250,96
|
|
20241007,145700,1490458530,15250,15240,15250,15240,31
|
|
20241007,145600,1489986050,15260,15230,15270,15230,4
|
|
20241007,145500,1489925020,15270,15250,15270,15250,568
|
|
20241007,145400,1481254580,15250,15250,15260,15240,1304
|
|
20241007,145300,1461368550,15240,15230,15240,15230,194
|
|
20241007,145200,1458412240,15220,15230,15230,15220,105
|
|
20241007,145100,1456814090,15230,15240,15240,15230,6
|
|
20241007,145000,1456722700,15240,15240,15240,15240,80
|
|
20241007,144900,1455503500,15240,15240,15240,15240,7
|
|
20241007,144800,1455396820,15180,15230,15230,15180,573
|
|
20241007,144700,1446692770,15220,15230,15230,15200,181
|
|
20241007,144600,1443940980,15240,15220,15240,15220,145
|
|
20241007,144500,1441734060,15200,15200,15200,15200,975
|
|
20241007,144400,1426914060,15190,15200,15200,15190,239
|
|
20241007,144300,1423281360,15190,15190,15190,15190,10
|
|
20241007,144200,1423129460,15180,15190,15190,15180,122
|
|
20241007,144100,1421276990,15200,15190,15200,15190,9
|
|
20241007,144000,1421140260,15190,15200,15200,15190,33
|
|
20241007,143900,1420638860,15200,15220,15220,15190,66
|
|
20241007,143800,1419635730,15220,15220,15220,15220,10
|
|
20241007,143700,1419483530,15220,15220,15220,15220,9
|
|
20241007,143600,1419346550,15220,15220,15220,15220,1
|
|
20241007,143500,1419331330,15190,15210,15210,15190,769
|
|
20241007,143400,1407641620,15210,15250,15250,15210,57
|
|
20241007,143300,1406773910,15240,15230,15240,15230,505
|
|
20241007,143200,1399082670,15240,15230,15240,15230,37
|
|
20241007,143100,1398518810,15240,15240,15240,15240,1
|
|
20241007,143000,1398503570,15230,15230,15240,15230,251
|
|
20241007,142900,1394680090,15230,15230,15230,15230,1057
|
|
20241007,142800,1378581980,15210,15210,15210,15210,0
|
|
20241007,142700,1378581980,15210,15210,15210,15210,169
|
|
20241007,142600,1376011490,15200,15210,15210,15200,218
|
|
20241007,142500,1372695810,15210,15210,15210,15210,0
|
|
20241007,142400,1372695810,15210,15210,15210,15210,0
|
|
20241007,142300,1372695810,15210,15210,15210,15200,59
|
|
20241007,142200,1371798920,15210,15220,15220,15210,1015
|
|
20241007,142100,1356360270,15240,15240,15240,15240,2
|
|
20241007,142000,1356329790,15250,15210,15250,15210,201
|
|
20241007,141900,1353266060,15210,15220,15220,15210,630
|
|
20241007,141800,1343683030,15220,15240,15240,15220,230
|
|
20241007,141700,1340179690,15230,15230,15230,15230,21
|
|
20241007,141600,1339859860,15250,15250,15250,15250,101
|
|
20241007,141500,1338319610,15230,15230,15230,15220,70
|
|
20241007,141400,1337253710,15230,15260,15260,15230,391
|
|
20241007,141300,1331292410,15270,15270,15270,15260,115
|
|
20241007,141200,1329537280,15280,15280,15280,15280,27
|
|
20241007,141100,1329124720,15280,15280,15280,15280,1
|
|
20241007,141000,1329109440,15280,15260,15280,15260,500
|
|
20241007,140900,1321472030,15260,15260,15260,15260,175
|
|
20241007,140800,1318801530,15260,15260,15260,15260,6
|
|
20241007,140700,1318709970,15250,15230,15250,15230,286
|
|
20241007,140600,1314351490,15250,15250,15250,15250,1
|
|
20241007,140500,1314336240,15230,15250,15250,15230,133
|
|
20241007,140400,1312310610,15240,15240,15240,15240,204
|
|
20241007,140300,1309201650,15240,15250,15250,15240,150
|
|
20241007,140200,1306915520,15260,15260,15260,15260,22
|
|
20241007,140100,1306579800,15260,15280,15280,15260,3
|
|
20241007,140000,1306533980,15260,15260,15260,15260,0
|
|
20241007,135900,1306533980,15260,15280,15280,15260,183
|
|
20241007,135800,1303738040,15280,15270,15290,15270,50
|
|
20241007,135700,1302974130,15280,15280,15280,15280,118
|
|
20241007,135600,1301171090,15300,15300,15300,15300,504
|
|
20241007,135500,1293459890,15300,15300,15300,15300,10
|
|
20241007,135400,1293306890,15300,15260,15300,15260,67
|
|
20241007,135300,1292282470,15300,15240,15300,15240,1273
|
|
20241007,135200,1272826980,15240,15250,15250,15240,21
|
|
20241007,135100,1272506740,15250,15230,15250,15230,531
|
|
20241007,135000,1264416010,15250,15250,15250,15250,10
|
|
20241007,134900,1264263510,15250,15250,15250,15250,2
|
|
20241007,134800,1264233010,15250,15230,15250,15200,235
|
|
20241007,134700,1260655540,15200,15200,15230,15200,386
|
|
20241007,134600,1254786000,15220,15250,15250,15200,266
|
|
20241007,134500,1250739410,15250,15270,15270,15250,293
|
|
20241007,134400,1246269260,15270,15290,15290,15270,124
|
|
20241007,134300,1244374810,15290,15290,15290,15290,181
|
|
20241007,134200,1241607320,15300,15300,15310,15300,75
|
|
20241007,134100,1240459770,15310,15300,15310,15300,42
|
|
20241007,134000,1239816870,15310,15290,15320,15290,943
|
|
20241007,133900,1225378700,15300,15280,15300,15270,966
|
|
20241007,133800,1210605620,15290,15300,15300,15290,610
|
|
20241007,133700,1201275740,15300,15280,15300,15280,723
|
|
20241007,133600,1190219100,15280,15250,15280,15250,2616
|
|
20241007,133500,1150304370,15250,15210,15250,15210,155
|
|
20241007,133400,1147941790,15240,15190,15240,15190,149
|
|
20241007,133300,1145673320,15230,15230,15230,15230,142
|
|
20241007,133200,1143510660,15230,15190,15240,15190,4347
|
|
20241007,133100,1077365050,15190,15190,15190,15190,0
|
|
20241007,133000,1077365050,15190,15170,15190,15140,1090
|
|
20241007,132900,1060827700,15170,15170,15170,15170,0
|
|
20241007,132800,1060827700,15170,15150,15170,15150,132
|
|
20241007,132700,1058827860,15150,15150,15150,15150,250
|
|
20241007,132600,1055040360,15160,15160,15160,15160,0
|
|
20241007,132500,1055040360,15160,15160,15170,15160,229
|
|
20241007,132400,1051568680,15160,15160,15160,15160,157
|
|
20241007,132300,1049188560,15160,15140,15160,15140,15
|
|
20241007,132200,1048961360,15160,15160,15160,15160,140
|
|
20241007,132100,1046838960,15160,15140,15160,15140,278
|
|
20241007,132000,1042627910,15140,15140,15140,15130,4
|
|
20241007,131900,1042567360,15130,15130,15130,15130,0
|
|
20241007,131800,1042567360,15130,15140,15140,15120,22
|
|
20241007,131700,1042234500,15140,15140,15140,15140,0
|
|
20241007,131600,1042234500,15140,15140,15140,15140,0
|
|
20241007,131500,1042234500,15140,15140,15140,15140,7
|
|
20241007,131400,1042128520,15140,15140,15140,15140,0
|
|
20241007,131300,1042128520,15140,15140,15140,15100,137
|
|
20241007,131200,1040058320,15110,15110,15110,15110,199
|
|
20241007,131100,1037051430,15110,15110,15110,15110,251
|
|
20241007,131000,1033258820,15140,15130,15140,15130,6
|
|
20241007,130900,1033168030,15130,15130,15130,15130,0
|
|
20241007,130800,1033168030,15130,15130,15130,15130,2
|
|
20241007,130700,1033137770,15100,15100,15100,15100,0
|
|
20241007,130600,1033137770,15100,15110,15110,15100,290
|
|
20241007,130500,1028756730,15140,15110,15140,15110,41
|
|
20241007,130400,1028136290,15150,15150,15150,15150,0
|
|
20241007,130300,1028136290,15150,15150,15150,15150,2
|
|
20241007,130200,1028105990,15150,15150,15150,15150,0
|
|
20241007,130100,1028105990,15150,15150,15150,15150,0
|
|
20241007,130000,1028105990,15150,15150,15150,15150,21
|
|
20241007,125900,1027787840,15150,15110,15150,15110,59
|
|
20241007,125800,1026895990,15150,15150,15150,15150,1
|
|
20241007,125700,1026880840,15150,15130,15150,15130,17
|
|
20241007,125600,1026623470,15140,15140,15140,15140,0
|
|
20241007,125500,1026623470,15140,15140,15140,15140,14
|
|
20241007,125400,1026411510,15150,15150,15150,15150,0
|
|
20241007,125300,1026411510,15150,15150,15150,15150,1
|
|
20241007,125200,1026396360,15150,15150,15150,15150,1
|
|
20241007,125100,1026381210,15150,15150,15160,15150,161
|
|
20241007,125000,1023940490,15150,15150,15150,15150,572
|
|
20241007,124900,1015274690,15140,15120,15140,15120,107
|
|
20241007,124800,1013656750,15140,15140,15140,15140,200
|
|
20241007,124700,1010628750,15140,15140,15140,15140,1
|
|
20241007,124600,1010613610,15140,15140,15140,15140,0
|
|
20241007,124500,1010613610,15140,15140,15140,15140,2
|
|
20241007,124400,1010583330,15130,15140,15140,15130,257
|
|
20241007,124300,1006693920,15140,15130,15140,15130,21
|
|
20241007,124200,1006375990,15140,15140,15140,15140,2
|
|
20241007,124100,1006345710,15140,15140,15140,15140,0
|
|
20241007,124000,1006345710,15140,15140,15140,15140,2
|
|
20241007,123900,1006315430,15140,15140,15140,15140,1
|
|
20241007,123800,1006300290,15140,15140,15140,15140,30
|
|
20241007,123700,1005846090,15140,15130,15140,15130,21
|
|
20241007,123600,1005528180,15130,15130,15130,15130,0
|
|
20241007,123500,1005528180,15130,15130,15130,15130,2
|
|
20241007,123400,1005497920,15130,15130,15130,15130,60
|
|
20241007,123300,1004590120,15140,15140,15140,15140,0
|
|
20241007,123200,1004590120,15140,15140,15140,15140,31
|
|
20241007,123100,1004120780,15140,15140,15140,15140,31
|
|
20241007,123000,1003651440,15140,15140,15140,15140,52
|
|
20241007,122900,1002864160,15120,15120,15120,15120,0
|
|
20241007,122800,1002864160,15120,15120,15120,15120,0
|
|
20241007,122700,1002864160,15120,15080,15120,15080,33
|
|
20241007,122600,1002366400,15080,15080,15080,15080,0
|
|
20241007,122500,1002366400,15080,15080,15090,15080,276
|
|
20241007,122400,998202310,15090,15090,15090,15090,11
|
|
20241007,122300,998036320,15100,15140,15140,15100,713
|
|
20241007,122200,987257820,15150,15150,15150,15150,7
|
|
20241007,122100,987151770,15150,15150,15150,15150,0
|
|
20241007,122000,987151770,15150,15160,15160,15150,48
|
|
20241007,121900,986424560,15150,15150,15150,15150,8
|
|
20241007,121800,986303360,15150,15170,15170,15150,165
|
|
20241007,121700,983801970,15170,15170,15170,15170,2
|
|
20241007,121600,983771630,15170,15170,15170,15170,0
|
|
20241007,121500,983771630,15170,15170,15170,15170,13
|
|
20241007,121400,983574420,15180,15180,15180,15180,0
|
|
20241007,121300,983574420,15180,15180,15180,15180,1
|
|
20241007,121200,983559240,15180,15180,15180,15180,13
|
|
20241007,121100,983361900,15160,15160,15160,15160,100
|
|
20241007,121000,981845900,15180,15180,15180,15180,2
|
|
20241007,120900,981815540,15180,15150,15180,15150,4
|
|
20241007,120800,981754860,15180,15180,15180,15180,0
|
|
20241007,120700,981754860,15180,15180,15180,15180,3
|
|
20241007,120600,981709320,15180,15180,15180,15170,114
|
|
20241007,120500,979979810,15180,15180,15180,15180,10
|
|
20241007,120400,979828010,15180,15180,15180,15180,21
|
|
20241007,120300,979509230,15180,15180,15180,15180,183
|
|
20241007,120200,976731290,15180,15170,15180,15170,41
|
|
20241007,120100,976109250,15170,15170,15170,15170,0
|
|
20241007,120000,976109250,15170,15150,15170,15150,90
|
|
20241007,115900,974744740,15160,15160,15160,15150,332
|
|
20241007,115800,969714410,15160,15150,15160,15150,12
|
|
20241007,115700,969532590,15150,15140,15150,15140,100
|
|
20241007,115600,968017600,15150,15150,15150,15150,40
|
|
20241007,115500,967411600,15140,15140,15140,15140,1
|
|
20241007,115400,967396460,15150,15140,15150,15140,102
|
|
20241007,115300,965851170,15140,15140,15140,15140,0
|
|
20241007,115200,965851170,15140,15150,15150,15140,2
|
|
20241007,115100,965820880,15140,15150,15150,15140,112
|
|
20241007,115000,964124200,15150,15140,15150,15140,2
|
|
20241007,114900,964093910,15140,15140,15140,15140,1
|
|
20241007,114800,964078770,15120,15120,15120,15120,0
|
|
20241007,114700,964078770,15120,15140,15140,15120,4
|
|
20241007,114600,964018270,15140,15140,15140,15140,0
|
|
20241007,114500,964018270,15140,15140,15140,15140,1
|
|
20241007,114400,964003130,15140,15140,15140,15140,1
|
|
20241007,114300,963987990,15150,15120,15150,15120,251
|
|
20241007,114200,960189370,15110,15120,15120,15110,4
|
|
20241007,114100,960128910,15110,15110,15110,15110,0
|
|
20241007,114000,960128910,15110,15110,15110,15110,1
|
|
20241007,113900,960113800,15120,15110,15120,15110,2
|
|
20241007,113800,960083570,15120,15120,15120,15120,2
|
|
20241007,113700,960053330,15120,15120,15120,15120,10
|
|
20241007,113600,959902130,15120,15130,15130,15120,73
|
|
20241007,113500,958798310,15130,15120,15130,15120,6
|
|
20241007,113400,958707540,15120,15120,15130,15120,219
|
|
20241007,113300,955394090,15110,15110,15110,15110,0
|
|
20241007,113200,955394090,15110,15110,15110,15100,88
|
|
20241007,113100,954064420,15110,15100,15110,15100,35
|
|
20241007,113000,953535820,15100,15100,15100,15100,1
|
|
20241007,112900,953520720,15100,15100,15110,15100,83
|
|
20241007,112800,952266700,15100,15100,15100,15100,98
|
|
20241007,112700,950786900,15090,15100,15100,15090,12
|
|
20241007,112600,950605710,15080,15080,15080,15080,0
|
|
20241007,112500,950605710,15080,15090,15090,15080,2
|
|
20241007,112400,950575540,15090,15090,15090,15080,156
|
|
20241007,112300,948222280,15090,15080,15090,15080,7
|
|
20241007,112200,948116710,15080,15090,15090,15080,164
|
|
20241007,112100,945643580,15080,15080,15080,15080,1
|
|
20241007,112000,945628500,15080,15080,15080,15080,0
|
|
20241007,111900,945628500,15080,15080,15080,15080,3
|
|
20241007,111800,945583260,15070,15070,15070,15070,0
|
|
20241007,111700,945583260,15070,15070,15070,15070,1
|
|
20241007,111600,945568190,15070,15060,15070,15060,32
|
|
20241007,111500,945086230,15070,15070,15070,15070,0
|
|
20241007,111400,945086230,15070,15070,15070,15060,43
|
|
20241007,111300,944438230,15070,15070,15080,15070,27
|
|
20241007,111200,944031320,15070,15070,15070,15070,31
|
|
20241007,111100,943564150,15110,15070,15110,15070,6
|
|
20241007,111000,943473690,15070,15060,15070,15060,4
|
|
20241007,110900,943413420,15070,15070,15070,15070,412
|
|
20241007,110800,937204580,15060,15060,15060,15060,1
|
|
20241007,110700,937189520,15070,15060,15070,15060,14
|
|
20241007,110600,936978550,15060,15060,15060,15060,26
|
|
20241007,110500,936586990,15060,15060,15060,15060,26
|
|
20241007,110400,936195430,15050,15040,15050,15040,16
|
|
20241007,110300,935954780,15040,15040,15040,15040,0
|
|
20241007,110200,935954780,15040,15060,15060,15040,7
|
|
20241007,110100,935849440,15050,15060,15060,15050,3
|
|
20241007,110000,935804270,15060,15050,15060,15040,21
|
|
20241007,105900,935488040,15040,15060,15060,15040,2
|
|
20241007,105800,935457940,15070,15070,15070,15070,1
|
|
20241007,105700,935442870,15070,15060,15070,15060,10
|
|
20241007,105600,935292190,15070,15070,15070,15070,2
|
|
20241007,105500,935262050,15070,15020,15070,15020,359
|
|
20241007,105400,929861570,15030,15040,15040,15030,20
|
|
20241007,105300,929560780,15040,15010,15040,15010,70
|
|
20241007,105200,928509510,14980,14990,15000,14980,1032
|
|
20241007,105100,913037530,14990,14990,14990,14950,211
|
|
20241007,105000,909878880,14990,15000,15000,14960,657
|
|
20241007,104900,900032970,15010,15010,15040,15000,2001
|
|
20241007,104800,870007770,15020,15070,15070,15020,1517
|
|
20241007,104700,847173590,15070,15080,15080,15070,515
|
|
20241007,104600,839407510,15090,15100,15100,15090,184
|
|
20241007,104500,836630940,15090,15100,15100,15090,61
|
|
20241007,104400,835709940,15100,15140,15140,15100,283
|
|
20241007,104300,831435420,15110,15130,15130,15110,127
|
|
20241007,104200,829514090,15110,15110,15110,15110,0
|
|
20241007,104100,829514090,15110,15100,15110,15100,4
|
|
20241007,104000,829453660,15090,15090,15100,15090,232
|
|
20241007,103900,825950800,15080,15090,15090,15070,22
|
|
20241007,103800,825619040,15060,15060,15060,15050,657
|
|
20241007,103700,815726650,15070,15130,15130,15070,714
|
|
20241007,103600,804952640,15110,15120,15140,15110,282
|
|
20241007,103500,800689780,15120,15120,15140,15120,124
|
|
20241007,103400,798813560,15130,15130,15130,15130,204
|
|
20241007,103300,795727040,15130,15120,15130,15120,200
|
|
20241007,103200,792701500,15120,15110,15120,15110,62
|
|
20241007,103100,791764110,15140,15140,15140,15100,22
|
|
20241007,103000,791431390,15110,15150,15150,15110,2625
|
|
20241007,102900,751723080,15190,15190,15190,15190,10
|
|
20241007,102800,751571180,15190,15150,15190,15140,553
|
|
20241007,102700,743196280,15160,15180,15180,15160,817
|
|
20241007,102600,730804450,15180,15190,15190,15180,201
|
|
20241007,102500,727753260,15200,15200,15200,15200,0
|
|
20241007,102400,727753260,15200,15190,15200,15190,70
|
|
20241007,102300,726689290,15200,15190,15200,15180,253
|
|
20241007,102200,722846700,15210,15190,15210,15190,2
|
|
20241007,102100,722816300,15190,15190,15190,15190,2
|
|
20241007,102000,722785920,15180,15180,15180,15180,0
|
|
20241007,101900,722785920,15180,15180,15190,15180,1096
|
|
20241007,101800,706148580,15200,15200,15200,15180,130
|
|
20241007,101700,704172610,15200,15170,15200,15170,152
|
|
20241007,101600,701866710,15180,15190,15200,15180,1139
|
|
20241007,101500,684566890,15180,15180,15180,15180,45
|
|
20241007,101400,683883790,15180,15170,15190,15170,108
|
|
20241007,101300,682243960,15170,15170,15170,15160,49
|
|
20241007,101200,681500960,15170,15170,15170,15170,112
|
|
20241007,101100,679801920,15240,15240,15240,15240,2
|
|
20241007,101000,679771440,15160,15160,15160,15160,190
|
|
20241007,100900,676891040,15150,15240,15240,15150,2169
|
|
20241007,100800,643905450,15250,15250,15260,15250,795
|
|
20241007,100700,631781690,15250,15260,15260,15240,242
|
|
20241007,100600,628091180,15250,15240,15250,15240,709
|
|
20241007,100500,617278940,15240,15250,15260,15240,390
|
|
20241007,100400,611331450,15240,15240,15240,15230,6
|
|
20241007,100300,611240020,15240,15220,15240,15220,4
|
|
20241007,100200,611179100,15230,15240,15240,15230,138
|
|
20241007,100100,609075990,15240,15220,15260,15210,82
|
|
20241007,100000,607827730,15220,15260,15260,15220,177
|
|
20241007,095900,605133680,15230,15260,15260,15220,418
|
|
20241007,095800,598767340,15260,15210,15260,15210,17772
|
|
20241007,095700,328416400,15210,15180,15210,15180,4188
|
|
20241007,095600,264738540,15170,15180,15180,15170,207
|
|
20241007,095500,261596930,15170,15170,15170,15170,51
|
|
20241007,095400,260823260,15170,15170,15170,15170,61
|
|
20241007,095300,259897890,15180,15170,15180,15170,16
|
|
20241007,095200,259655150,15170,15170,15170,15170,1
|
|
20241007,095100,259639980,15170,15170,15170,15160,202
|
|
20241007,095000,256576020,15170,15160,15170,15160,2
|
|
20241007,094900,256545690,15170,15170,15170,15170,4
|
|
20241007,094800,256485010,15140,15140,15140,15140,92
|
|
20241007,094700,255092130,15150,15160,15180,15150,992
|
|
20241007,094600,240039140,15170,15170,15170,15170,3
|
|
20241007,094500,239993630,15170,15150,15170,15150,131
|
|
20241007,094400,238008690,15140,15140,15140,15140,0
|
|
20241007,094300,238008690,15140,15140,15140,15140,51
|
|
20241007,094200,237236550,15140,15140,15140,15130,57
|
|
20241007,094100,236373580,15140,15140,15140,15130,126
|
|
20241007,094000,234466310,15140,15140,15140,15130,393
|
|
20241007,093900,228516670,15140,15140,15140,15140,27
|
|
20241007,093800,228107890,15140,15130,15140,15130,10
|
|
20241007,093700,227956510,15130,15150,15150,15130,154
|
|
20241007,093600,225624590,15150,15140,15150,15140,31
|
|
20241007,093500,225154950,15150,15140,15150,15140,8
|
|
20241007,093400,225033760,15150,15130,15150,15130,7
|
|
20241007,093300,224927830,15140,15150,15150,15140,20
|
|
20241007,093200,224624910,15130,15130,15150,15130,4
|
|
20241007,093100,224564350,15150,15150,15150,15120,16
|
|
20241007,093000,224321980,15120,15130,15130,15120,251
|
|
20241007,092900,220524860,15120,15130,15130,15120,159
|
|
20241007,092800,218119290,15130,15120,15130,15120,52
|
|
20241007,092700,217333040,15120,15200,15200,15120,176
|
|
20241007,092600,214661000,15150,15210,15210,15150,138
|
|
20241007,092500,212568990,15210,15210,15210,15210,190
|
|
20241007,092400,209679090,15200,15200,15200,15150,757
|
|
20241007,092300,198174280,15200,15240,15240,15190,433
|
|
20241007,092200,191585900,15240,15210,15240,15200,236
|
|
20241007,092100,187994480,15200,15220,15220,15200,40
|
|
20241007,092000,187386160,15220,15210,15240,15210,143
|
|
20241007,091900,185208470,15200,15150,15200,15150,2005
|
|
20241007,091800,154747140,15150,15140,15150,15110,815
|
|
20241007,091700,142413620,15140,15090,15140,15090,215
|
|
20241007,091600,139160580,15090,15080,15090,15080,35
|
|
20241007,091500,138632460,15090,15090,15090,15090,10
|
|
20241007,091400,138481560,15100,15100,15100,15100,15
|
|
20241007,091300,138255060,15150,15120,15150,15120,321
|
|
20241007,091200,133397580,15120,15050,15120,15050,87
|
|
20241007,091100,132086250,15050,15040,15050,15040,5
|
|
20241007,091000,132011040,15030,15030,15030,15030,5
|
|
20241007,090900,131935890,15030,14970,15030,14970,174
|
|
20241007,090800,129326090,14960,14970,14970,14940,556
|
|
20241007,090700,121013280,14980,15000,15000,14980,33
|
|
20241007,090600,120518390,15020,15000,15020,15000,58
|
|
20241007,090500,119647800,14990,14930,14990,14920,553
|
|
20241007,090400,111383180,14930,15020,15030,14930,1478
|
|
20241007,090300,89227110,15020,15160,15170,15020,771
|
|
20241007,090200,77612330,15080,15080,15170,15070,217
|
|
20241007,090100,74330000,15160,15080,15160,15070,872
|
|
20241007,090000,61125490,15070,15060,15100,15060,4058
|