674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,201000,2363267480,17080,17080,17080,17080,0
|
|
20241024,200900,2363267480,17080,17080,17080,17080,0
|
|
20241024,200800,2363267480,17080,17080,17080,17080,0
|
|
20241024,200700,2363267480,17080,17080,17080,17080,0
|
|
20241024,200600,2363267480,17080,17080,17080,17080,0
|
|
20241024,200500,2363267480,17080,17080,17080,17080,0
|
|
20241024,200400,2363267480,17080,17080,17080,17080,0
|
|
20241024,200300,2363267480,17080,17080,17080,17080,0
|
|
20241024,200200,2363267480,17080,17080,17080,17080,0
|
|
20241024,200100,2363267480,17080,17080,17080,17080,0
|
|
20241024,200000,2363267480,17080,17080,17080,17080,0
|
|
20241024,195900,2363267480,17080,17080,17080,17080,0
|
|
20241024,195800,2363267480,17080,17080,17080,17080,0
|
|
20241024,195700,2363267480,17080,17080,17080,17080,0
|
|
20241024,195600,2363267480,17080,17080,17080,17080,0
|
|
20241024,195500,2363267480,17080,17080,17080,17080,0
|
|
20241024,195400,2363267480,17080,17080,17080,17080,0
|
|
20241024,195300,2363267480,17080,17080,17080,17080,0
|
|
20241024,195200,2363267480,17080,17080,17080,17080,0
|
|
20241024,195100,2363267480,17080,17080,17080,17080,0
|
|
20241024,195000,2363267480,17080,17080,17080,17080,0
|
|
20241024,194900,2363267480,17080,17080,17080,17080,0
|
|
20241024,194800,2363267480,17080,17080,17080,17080,0
|
|
20241024,194700,2363267480,17080,17080,17080,17080,0
|
|
20241024,194600,2363267480,17080,17080,17080,17080,0
|
|
20241024,194500,2363267480,17080,17080,17080,17080,0
|
|
20241024,194400,2363267480,17080,17080,17080,17080,0
|
|
20241024,194300,2363267480,17080,17080,17080,17080,0
|
|
20241024,194200,2363267480,17080,17080,17080,17080,0
|
|
20241024,194100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,194000,2363267480,17080,17080,17080,17080,0
|
|
20241024,193900,2363267480,17080,17080,17080,17080,0
|
|
20241024,193800,2363267480,17080,17080,17080,17080,0
|
|
20241024,193700,2363267480,17080,17080,17080,17080,0
|
|
20241024,193600,2363267480,17080,17080,17080,17080,0
|
|
20241024,193500,2363267480,17080,17080,17080,17080,0
|
|
20241024,193400,2363267480,17080,17080,17080,17080,0
|
|
20241024,193300,2363267480,17080,17080,17080,17080,0
|
|
20241024,193200,2363267480,17080,17080,17080,17080,0
|
|
20241024,193100,2363267480,17080,17080,17080,17080,0
|
|
20241024,193000,2363267480,17080,17080,17080,17080,0
|
|
20241024,192900,2363267480,17080,17080,17080,17080,0
|
|
20241024,192800,2363267480,17080,17080,17080,17080,0
|
|
20241024,192700,2363267480,17080,17080,17080,17080,0
|
|
20241024,192600,2363267480,17080,17080,17080,17080,0
|
|
20241024,192500,2363267480,17080,17080,17080,17080,0
|
|
20241024,192400,2363267480,17080,17080,17080,17080,0
|
|
20241024,192300,2363267480,17080,17080,17080,17080,0
|
|
20241024,192200,2363267480,17080,17080,17080,17080,0
|
|
20241024,192100,2363267480,17080,17080,17080,17080,0
|
|
20241024,192000,2363267480,17080,17080,17080,17080,0
|
|
20241024,191900,2363267480,17080,17080,17080,17080,0
|
|
20241024,191800,2363267480,17080,17080,17080,17080,0
|
|
20241024,191700,2363267480,17080,17080,17080,17080,0
|
|
20241024,191600,2363267480,17080,17080,17080,17080,0
|
|
20241024,191500,2363267480,17080,17080,17080,17080,0
|
|
20241024,191400,2363267480,17080,17080,17080,17080,0
|
|
20241024,191300,2363267480,17080,17080,17080,17080,0
|
|
20241024,191200,2363267480,17080,17080,17080,17080,0
|
|
20241024,191100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,191000,2363267480,17080,17080,17080,17080,0
|
|
20241024,190900,2363267480,17080,17080,17080,17080,0
|
|
20241024,190800,2363267480,17080,17080,17080,17080,0
|
|
20241024,190700,2363267480,17080,17080,17080,17080,0
|
|
20241024,190600,2363267480,17080,17080,17080,17080,0
|
|
20241024,190500,2363267480,17080,17080,17080,17080,0
|
|
20241024,190400,2363267480,17080,17080,17080,17080,0
|
|
20241024,190300,2363267480,17080,17080,17080,17080,0
|
|
20241024,190200,2363267480,17080,17080,17080,17080,0
|
|
20241024,190100,2363267480,17080,17080,17080,17080,0
|
|
20241024,190000,2363267480,17080,17080,17080,17080,0
|
|
20241024,185900,2363267480,17080,17080,17080,17080,0
|
|
20241024,185800,2363267480,17080,17080,17080,17080,0
|
|
20241024,185700,2363267480,17080,17080,17080,17080,0
|
|
20241024,185600,2363267480,17080,17080,17080,17080,0
|
|
20241024,185500,2363267480,17080,17080,17080,17080,0
|
|
20241024,185400,2363267480,17080,17080,17080,17080,0
|
|
20241024,185300,2363267480,17080,17080,17080,17080,0
|
|
20241024,185200,2363267480,17080,17080,17080,17080,0
|
|
20241024,185100,2363267480,17080,17080,17080,17080,0
|
|
20241024,185000,2363267480,17080,17080,17080,17080,0
|
|
20241024,184900,2363267480,17080,17080,17080,17080,0
|
|
20241024,184800,2363267480,17080,17080,17080,17080,0
|
|
20241024,184700,2363267480,17080,17080,17080,17080,0
|
|
20241024,184600,2363267480,17080,17080,17080,17080,0
|
|
20241024,184500,2363267480,17080,17080,17080,17080,0
|
|
20241024,184400,2363267480,17080,17080,17080,17080,0
|
|
20241024,184300,2363267480,17080,17080,17080,17080,0
|
|
20241024,184200,2363267480,17080,17080,17080,17080,0
|
|
20241024,184100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,184000,2363267480,17080,17080,17080,17080,0
|
|
20241024,183900,2363267480,17080,17080,17080,17080,0
|
|
20241024,183800,2363267480,17080,17080,17080,17080,0
|
|
20241024,183700,2363267480,17080,17080,17080,17080,0
|
|
20241024,183600,2363267480,17080,17080,17080,17080,0
|
|
20241024,183500,2363267480,17080,17080,17080,17080,0
|
|
20241024,183400,2363267480,17080,17080,17080,17080,0
|
|
20241024,183300,2363267480,17080,17080,17080,17080,0
|
|
20241024,183200,2363267480,17080,17080,17080,17080,0
|
|
20241024,183100,2363267480,17080,17080,17080,17080,0
|
|
20241024,183000,2363267480,17080,17080,17080,17080,0
|
|
20241024,182900,2363267480,17080,17080,17080,17080,0
|
|
20241024,182800,2363267480,17080,17080,17080,17080,0
|
|
20241024,182700,2363267480,17080,17080,17080,17080,0
|
|
20241024,182600,2363267480,17080,17080,17080,17080,0
|
|
20241024,182500,2363267480,17080,17080,17080,17080,0
|
|
20241024,182400,2363267480,17080,17080,17080,17080,0
|
|
20241024,182300,2363267480,17080,17080,17080,17080,0
|
|
20241024,182200,2363267480,17080,17080,17080,17080,0
|
|
20241024,182100,2363267480,17080,17080,17080,17080,0
|
|
20241024,182000,2363267480,17080,17080,17080,17080,0
|
|
20241024,181900,2363267480,17080,17080,17080,17080,0
|
|
20241024,181800,2363267480,17080,17080,17080,17080,0
|
|
20241024,181700,2363267480,17080,17080,17080,17080,0
|
|
20241024,181600,2363267480,17080,17080,17080,17080,0
|
|
20241024,181500,2363267480,17080,17080,17080,17080,0
|
|
20241024,181400,2363267480,17080,17080,17080,17080,0
|
|
20241024,181300,2363267480,17080,17080,17080,17080,0
|
|
20241024,181200,2363267480,17080,17080,17080,17080,0
|
|
20241024,181100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,181000,2363267480,17080,17080,17080,17080,0
|
|
20241024,180900,2363267480,17080,17080,17080,17080,0
|
|
20241024,180800,2363267480,17080,17080,17080,17080,0
|
|
20241024,180700,2363267480,17080,17080,17080,17080,0
|
|
20241024,180600,2363267480,17080,17080,17080,17080,0
|
|
20241024,180500,2363267480,17080,17080,17080,17080,0
|
|
20241024,180400,2363267480,17080,17080,17080,17080,0
|
|
20241024,180300,2363267480,17080,17080,17080,17080,0
|
|
20241024,180200,2363267480,17080,17080,17080,17080,0
|
|
20241024,180100,2363267480,17080,17080,17080,17080,0
|
|
20241024,180000,2363267480,17080,17080,17080,17080,0
|
|
20241024,175900,2363267480,17080,17080,17080,17080,0
|
|
20241024,175800,2363267480,17080,17080,17080,17080,0
|
|
20241024,175700,2363267480,17080,17080,17080,17080,0
|
|
20241024,175600,2363267480,17080,17080,17080,17080,0
|
|
20241024,175500,2363267480,17080,17080,17080,17080,0
|
|
20241024,175400,2363267480,17080,17080,17080,17080,0
|
|
20241024,175300,2363267480,17080,17080,17080,17080,0
|
|
20241024,175200,2363267480,17080,17080,17080,17080,0
|
|
20241024,175100,2363267480,17080,17080,17080,17080,0
|
|
20241024,175000,2363267480,17080,17080,17080,17080,0
|
|
20241024,174900,2363267480,17080,17080,17080,17080,0
|
|
20241024,174800,2363267480,17080,17080,17080,17080,0
|
|
20241024,174700,2363267480,17080,17080,17080,17080,0
|
|
20241024,174600,2363267480,17080,17080,17080,17080,0
|
|
20241024,174500,2363267480,17080,17080,17080,17080,0
|
|
20241024,174400,2363267480,17080,17080,17080,17080,0
|
|
20241024,174300,2363267480,17080,17080,17080,17080,0
|
|
20241024,174200,2363267480,17080,17080,17080,17080,0
|
|
20241024,174100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,174000,2363267480,17080,17080,17080,17080,0
|
|
20241024,173900,2363267480,17080,17080,17080,17080,0
|
|
20241024,173800,2363267480,17080,17080,17080,17080,0
|
|
20241024,173700,2363267480,17080,17080,17080,17080,0
|
|
20241024,173600,2363267480,17080,17080,17080,17080,0
|
|
20241024,173500,2363267480,17080,17080,17080,17080,0
|
|
20241024,173400,2363267480,17080,17080,17080,17080,0
|
|
20241024,173300,2363267480,17080,17080,17080,17080,0
|
|
20241024,173200,2363267480,17080,17080,17080,17080,0
|
|
20241024,173100,2363267480,17080,17080,17080,17080,0
|
|
20241024,173000,2363267480,17080,17080,17080,17080,0
|
|
20241024,172900,2363267480,17080,17080,17080,17080,0
|
|
20241024,172800,2363267480,17080,17080,17080,17080,0
|
|
20241024,172700,2363267480,17080,17080,17080,17080,0
|
|
20241024,172600,2363267480,17080,17080,17080,17080,0
|
|
20241024,172500,2363267480,17080,17080,17080,17080,0
|
|
20241024,172400,2363267480,17080,17080,17080,17080,0
|
|
20241024,172300,2363267480,17080,17080,17080,17080,0
|
|
20241024,172200,2363267480,17080,17080,17080,17080,0
|
|
20241024,172100,2363267480,17080,17080,17080,17080,0
|
|
20241024,172000,2363267480,17080,17080,17080,17080,0
|
|
20241024,171900,2363267480,17080,17080,17080,17080,0
|
|
20241024,171800,2363267480,17080,17080,17080,17080,0
|
|
20241024,171700,2363267480,17080,17080,17080,17080,0
|
|
20241024,171600,2363267480,17080,17080,17080,17080,0
|
|
20241024,171500,2363267480,17080,17080,17080,17080,0
|
|
20241024,171400,2363267480,17080,17080,17080,17080,0
|
|
20241024,171300,2363267480,17080,17080,17080,17080,0
|
|
20241024,171200,2363267480,17080,17080,17080,17080,0
|
|
20241024,171100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,171000,2363267480,17080,17080,17080,17080,0
|
|
20241024,170900,2363267480,17080,17080,17080,17080,0
|
|
20241024,170800,2363267480,17080,17080,17080,17080,0
|
|
20241024,170700,2363267480,17080,17080,17080,17080,0
|
|
20241024,170600,2363267480,17080,17080,17080,17080,0
|
|
20241024,170500,2363267480,17080,17080,17080,17080,0
|
|
20241024,170400,2363267480,17080,17080,17080,17080,0
|
|
20241024,170300,2363267480,17080,17080,17080,17080,0
|
|
20241024,170200,2363267480,17080,17080,17080,17080,0
|
|
20241024,170100,2363267480,17080,17080,17080,17080,0
|
|
20241024,170000,2363267480,17080,17080,17080,17080,0
|
|
20241024,165900,2363267480,17080,17080,17080,17080,0
|
|
20241024,165800,2363267480,17080,17080,17080,17080,0
|
|
20241024,165700,2363267480,17080,17080,17080,17080,0
|
|
20241024,165600,2363267480,17080,17080,17080,17080,0
|
|
20241024,165500,2363267480,17080,17080,17080,17080,0
|
|
20241024,165400,2363267480,17080,17080,17080,17080,0
|
|
20241024,165300,2363267480,17080,17080,17080,17080,0
|
|
20241024,165200,2363267480,17080,17080,17080,17080,0
|
|
20241024,165100,2363267480,17080,17080,17080,17080,0
|
|
20241024,165000,2363267480,17080,17080,17080,17080,0
|
|
20241024,164900,2363267480,17080,17080,17080,17080,0
|
|
20241024,164800,2363267480,17080,17080,17080,17080,0
|
|
20241024,164700,2363267480,17080,17080,17080,17080,0
|
|
20241024,164600,2363267480,17080,17080,17080,17080,0
|
|
20241024,164500,2363267480,17080,17080,17080,17080,0
|
|
20241024,164400,2363267480,17080,17080,17080,17080,0
|
|
20241024,164300,2363267480,17080,17080,17080,17080,0
|
|
20241024,164200,2363267480,17080,17080,17080,17080,0
|
|
20241024,164100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,164000,2363267480,17080,17080,17080,17080,0
|
|
20241024,163900,2363267480,17080,17080,17080,17080,0
|
|
20241024,163800,2363267480,17080,17080,17080,17080,0
|
|
20241024,163700,2363267480,17080,17080,17080,17080,0
|
|
20241024,163600,2363267480,17080,17080,17080,17080,0
|
|
20241024,163500,2363267480,17080,17080,17080,17080,0
|
|
20241024,163400,2363267480,17080,17080,17080,17080,0
|
|
20241024,163300,2363267480,17080,17080,17080,17080,0
|
|
20241024,163200,2363267480,17080,17080,17080,17080,0
|
|
20241024,163100,2363267480,17080,17080,17080,17080,0
|
|
20241024,163000,2363267480,17080,17080,17080,17080,0
|
|
20241024,162900,2363267480,17080,17080,17080,17080,0
|
|
20241024,162800,2363267480,17080,17080,17080,17080,0
|
|
20241024,162700,2363267480,17080,17080,17080,17080,0
|
|
20241024,162600,2363267480,17080,17080,17080,17080,0
|
|
20241024,162500,2363267480,17080,17080,17080,17080,0
|
|
20241024,162400,2363267480,17080,17080,17080,17080,0
|
|
20241024,162300,2363267480,17080,17080,17080,17080,0
|
|
20241024,162200,2363267480,17080,17080,17080,17080,0
|
|
20241024,162100,2363267480,17080,17080,17080,17080,0
|
|
20241024,162000,2363267480,17080,17080,17080,17080,0
|
|
20241024,161900,2363267480,17080,17080,17080,17080,0
|
|
20241024,161800,2363267480,17080,17080,17080,17080,0
|
|
20241024,161700,2363267480,17080,17080,17080,17080,0
|
|
20241024,161600,2363267480,17080,17080,17080,17080,0
|
|
20241024,161500,2363267480,17080,17080,17080,17080,0
|
|
20241024,161400,2363267480,17080,17080,17080,17080,0
|
|
20241024,161300,2363267480,17080,17080,17080,17080,0
|
|
20241024,161200,2363267480,17080,17080,17080,17080,0
|
|
20241024,161100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,161000,2363267480,17080,17080,17080,17080,0
|
|
20241024,160900,2363267480,17080,17080,17080,17080,0
|
|
20241024,160800,2363267480,17080,17080,17080,17080,0
|
|
20241024,160700,2363267480,17080,17080,17080,17080,0
|
|
20241024,160600,2363267480,17080,17080,17080,17080,0
|
|
20241024,160500,2363267480,17080,17080,17080,17080,0
|
|
20241024,160400,2363267480,17080,17080,17080,17080,0
|
|
20241024,160300,2363267480,17080,17080,17080,17080,0
|
|
20241024,160200,2363267480,17080,17080,17080,17080,0
|
|
20241024,160100,2363267480,17080,17080,17080,17080,0
|
|
20241024,160000,2363267480,17080,17080,17080,17080,0
|
|
20241024,155900,2363267480,17080,17080,17080,17080,0
|
|
20241024,155800,2363267480,17080,17080,17080,17080,0
|
|
20241024,155700,2363267480,17080,17080,17080,17080,0
|
|
20241024,155600,2363267480,17080,17080,17080,17080,0
|
|
20241024,155500,2363267480,17080,17080,17080,17080,0
|
|
20241024,155400,2363267480,17080,17080,17080,17080,0
|
|
20241024,155300,2363267480,17080,17080,17080,17080,0
|
|
20241024,155200,2363267480,17080,17080,17080,17080,0
|
|
20241024,155100,2363267480,17080,17080,17080,17080,0
|
|
20241024,155000,2363267480,17080,17080,17080,17080,0
|
|
20241024,154900,2363267480,17080,17080,17080,17080,0
|
|
20241024,154800,2363267480,17080,17080,17080,17080,0
|
|
20241024,154700,2363267480,17080,17080,17080,17080,0
|
|
20241024,154600,2363267480,17080,17080,17080,17080,0
|
|
20241024,154500,2363267480,17080,17080,17080,17080,0
|
|
20241024,154400,2363267480,17080,17080,17080,17080,0
|
|
20241024,154300,2363267480,17080,17080,17080,17080,0
|
|
20241024,154200,2363267480,17080,17080,17080,17080,0
|
|
20241024,154100,2363267480,17080,17080,17080,17080,2638
|
|
20241024,154000,2363267480,17080,17080,17080,17080,0
|
|
20241024,153900,2363267480,17080,17080,17080,17080,0
|
|
20241024,153800,2363267480,17080,17080,17080,17080,0
|
|
20241024,153700,2363267480,17080,17080,17080,17080,0
|
|
20241024,153600,2363267480,17080,17080,17080,17080,0
|
|
20241024,153500,2363267480,17080,17080,17080,17080,0
|
|
20241024,153400,2363267480,17080,17080,17080,17080,0
|
|
20241024,153300,2363267480,17080,17080,17080,17080,0
|
|
20241024,153200,2363267480,17080,17080,17080,17080,0
|
|
20241024,153100,2363267480,17080,17080,17080,17080,0
|
|
20241024,153000,2363267480,17080,17080,17080,17080,2638
|
|
20241024,152900,2318210440,17060,17060,17060,17060,0
|
|
20241024,152800,2318210440,17060,17060,17060,17060,0
|
|
20241024,152700,2318210440,17060,17060,17060,17060,0
|
|
20241024,152600,2318210440,17060,17060,17060,17060,0
|
|
20241024,152500,2318210440,17060,17060,17060,17060,0
|
|
20241024,152400,2318210440,17060,17060,17060,17060,0
|
|
20241024,152300,2318210440,17060,17060,17060,17060,0
|
|
20241024,152200,2318210440,17060,17060,17060,17060,0
|
|
20241024,152100,2318210440,17060,17060,17060,17060,0
|
|
20241024,152000,2318210440,17060,17060,17060,17060,0
|
|
20241024,151900,2318210440,17060,17040,17060,17010,151
|
|
20241024,151800,2315637430,17050,17020,17060,16980,342
|
|
20241024,151700,2309814900,17020,16990,17040,16970,1669
|
|
20241024,151600,2281462590,16990,16980,17020,16970,598
|
|
20241024,151500,2271301350,16970,16990,17020,16970,2877
|
|
20241024,151400,2222452320,17020,17000,17060,16990,1391
|
|
20241024,151300,2198806910,17020,17000,17030,16990,1182
|
|
20241024,151200,2178700560,17000,17020,17030,17000,460
|
|
20241024,151100,2170876300,17030,17030,17040,17000,524
|
|
20241024,151000,2161960090,17030,16990,17060,16990,531
|
|
20241024,150900,2152919670,16990,17000,17020,16990,423
|
|
20241024,150800,2145728800,17000,17000,17020,16990,495
|
|
20241024,150700,2137314190,17000,17010,17030,16990,536
|
|
20241024,150600,2128197520,17000,16990,17050,16990,477
|
|
20241024,150500,2120079930,17000,17000,17020,16990,651
|
|
20241024,150400,2109014530,17000,17000,17010,17000,483
|
|
20241024,150300,2100802480,17010,17000,17030,16990,1360
|
|
20241024,150200,2077686740,17000,17000,17020,16990,462
|
|
20241024,150100,2069829910,17010,17010,17050,17000,583
|
|
20241024,150000,2059909690,17010,17000,17030,17000,513
|
|
20241024,145900,2051182780,17000,16990,17020,16990,519
|
|
20241024,145800,2042363320,17000,17000,17010,16990,583
|
|
20241024,145700,2032452100,17000,16990,17030,16980,583
|
|
20241024,145600,2022541090,16990,16980,17000,16980,605
|
|
20241024,145500,2012264850,16980,16980,17000,16980,549
|
|
20241024,145400,2002939580,16980,17010,17010,16980,578
|
|
20241024,145300,1993118520,17000,17060,17060,16990,738
|
|
20241024,145200,1980553890,17050,17000,17060,17000,464
|
|
20241024,145100,1972648050,17000,17020,17040,17000,635
|
|
20241024,145000,1961844080,17030,16980,17030,16980,550
|
|
20241024,144900,1952498380,16980,16980,17020,16980,922
|
|
20241024,144800,1936835300,16980,16990,17000,16970,865
|
|
20241024,144700,1922147980,16980,16980,17010,16970,646
|
|
20241024,144600,1911173920,16980,16970,17030,16960,1415
|
|
20241024,144500,1887126090,16970,16990,16990,16970,479
|
|
20241024,144400,1878992870,16990,17010,17010,16990,1211
|
|
20241024,144300,1858407500,17000,17010,17010,17000,481
|
|
20241024,144200,1850229320,17000,17000,17030,17000,641
|
|
20241024,144100,1839328600,17000,17010,17020,17000,1585
|
|
20241024,144000,1812368230,17020,17020,17030,17010,880
|
|
20241024,143900,1797391270,17020,17030,17030,17020,778
|
|
20241024,143800,1784146990,17030,17030,17040,17030,501
|
|
20241024,143700,1775613180,17040,17030,17040,17020,777
|
|
20241024,143600,1762381990,17030,17050,17060,17030,872
|
|
20241024,143500,1747523270,17050,17050,17050,17050,338
|
|
20241024,143400,1741760370,17050,17060,17060,17050,252
|
|
20241024,143300,1737463740,17060,17060,17060,17050,437
|
|
20241024,143200,1730009930,17060,17070,17070,17050,316
|
|
20241024,143100,1724619070,17070,17070,17080,17060,670
|
|
20241024,143000,1713183470,17060,17120,17130,17060,1227
|
|
20241024,142900,1692210700,17120,17060,17150,17050,2516
|
|
20241024,142800,1649228020,17060,17110,17130,17060,2073
|
|
20241024,142700,1613796740,17110,17130,17130,17110,273
|
|
20241024,142600,1609123050,17130,17160,17160,17130,2022
|
|
20241024,142500,1574447060,17160,17170,17170,17160,243
|
|
20241024,142400,1570276540,17170,17170,17180,17160,680
|
|
20241024,142300,1558597370,17170,17170,17180,17170,521
|
|
20241024,142200,1549648660,17180,17190,17190,17170,342
|
|
20241024,142100,1543772390,17190,17210,17210,17190,170
|
|
20241024,142000,1540849540,17220,17180,17220,17180,389
|
|
20241024,141900,1534159270,17180,17190,17210,17180,357
|
|
20241024,141800,1528021980,17200,17200,17200,17200,249
|
|
20241024,141700,1523739180,17200,17200,17220,17200,345
|
|
20241024,141600,1517803470,17210,17230,17240,17200,280
|
|
20241024,141500,1512983690,17230,17240,17250,17220,177
|
|
20241024,141400,1509933490,17230,17220,17240,17210,446
|
|
20241024,141300,1502253440,17220,17220,17230,17210,303
|
|
20241024,141200,1497037270,17210,17220,17220,17210,753
|
|
20241024,141100,1484070620,17220,17220,17230,17220,301
|
|
20241024,141000,1478886860,17220,17220,17220,17220,240
|
|
20241024,140900,1474754060,17220,17230,17230,17220,345
|
|
20241024,140800,1468812160,17220,17220,17220,17220,413
|
|
20241024,140700,1461700300,17220,17220,17230,17220,587
|
|
20241024,140600,1451589090,17220,17220,17230,17220,331
|
|
20241024,140500,1445888970,17220,17220,17230,17220,215
|
|
20241024,140400,1442186290,17220,17230,17230,17220,931
|
|
20241024,140300,1426151880,17230,17230,17240,17230,253
|
|
20241024,140200,1421792680,17230,17240,17240,17230,411
|
|
20241024,140100,1414709830,17250,17270,17280,17240,588
|
|
20241024,140000,1404559510,17270,17270,17280,17270,343
|
|
20241024,135900,1398635600,17270,17280,17280,17270,244
|
|
20241024,135800,1394419440,17280,17280,17280,17280,200
|
|
20241024,135700,1390963440,17280,17290,17290,17280,256
|
|
20241024,135600,1386539490,17290,17290,17300,17280,253
|
|
20241024,135500,1382164100,17300,17270,17320,17260,393
|
|
20241024,135400,1375375510,17270,17270,17280,17270,392
|
|
20241024,135300,1368603860,17260,17250,17270,17250,298
|
|
20241024,135200,1363461930,17260,17270,17270,17250,408
|
|
20241024,135100,1356421210,17260,17250,17270,17250,406
|
|
20241024,135000,1349414820,17260,17260,17260,17250,619
|
|
20241024,134900,1338732530,17260,17310,17310,17260,2641
|
|
20241024,134800,1293043150,17310,17310,17310,17310,255
|
|
20241024,134700,1288629100,17310,17320,17320,17310,236
|
|
20241024,134600,1284543780,17310,17310,17320,17310,153
|
|
20241024,134500,1281895270,17310,17320,17320,17310,154
|
|
20241024,134400,1279228130,17320,17320,17330,17320,140
|
|
20241024,134300,1276803310,17330,17320,17330,17320,136
|
|
20241024,134200,1274447760,17320,17330,17330,17320,76
|
|
20241024,134100,1273131160,17320,17320,17320,17310,177
|
|
20241024,134000,1270065840,17320,17330,17340,17320,446
|
|
20241024,133900,1262337070,17330,17350,17350,17330,816
|
|
20241024,133800,1248184750,17350,17350,17360,17350,91
|
|
20241024,133700,1246605700,17360,17350,17360,17350,93
|
|
20241024,133600,1244992140,17360,17350,17360,17350,572
|
|
20241024,133500,1235067890,17350,17350,17360,17350,280
|
|
20241024,133400,1230209770,17350,17360,17370,17350,297
|
|
20241024,133300,1225054210,17360,17360,17360,17360,256
|
|
20241024,133200,1220610050,17360,17370,17370,17360,329
|
|
20241024,133100,1214895970,17380,17380,17400,17370,197
|
|
20241024,133000,1211471430,17380,17370,17380,17370,97
|
|
20241024,132900,1209786140,17370,17390,17400,17370,139
|
|
20241024,132800,1207369750,17400,17380,17400,17380,1110
|
|
20241024,132700,1188066490,17380,17380,17390,17380,171
|
|
20241024,132600,1185094390,17380,17370,17380,17370,342
|
|
20241024,132500,1179151410,17370,17370,17380,17370,188
|
|
20241024,132400,1175884990,17370,17370,17380,17370,118
|
|
20241024,132300,1173834630,17370,17380,17380,17370,103
|
|
20241024,132200,1172045150,17380,17390,17400,17380,164
|
|
20241024,132100,1169193770,17410,17380,17410,17370,134
|
|
20241024,132000,1166864630,17380,17400,17410,17380,303
|
|
20241024,131900,1161596790,17400,17390,17400,17390,138
|
|
20241024,131800,1159195860,17390,17410,17420,17390,210
|
|
20241024,131700,1155541180,17410,17420,17420,17410,100
|
|
20241024,131600,1153799820,17430,17420,17430,17410,322
|
|
20241024,131500,1148190660,17440,17440,17450,17390,2234
|
|
20241024,131400,1109283930,17440,17400,17450,17400,221
|
|
20241024,131300,1105433070,17390,17400,17410,17390,241
|
|
20241024,131200,1101240370,17400,17410,17410,17400,122
|
|
20241024,131100,1099117490,17410,17430,17430,17400,59
|
|
20241024,131000,1098089860,17430,17410,17440,17400,239
|
|
20241024,130900,1093925930,17390,17400,17410,17390,93
|
|
20241024,130800,1092307740,17410,17390,17420,17390,820
|
|
20241024,130700,1078032270,17400,17380,17410,17370,261
|
|
20241024,130600,1073495940,17380,17390,17410,17380,218
|
|
20241024,130500,1069705150,17380,17380,17380,17370,85
|
|
20241024,130400,1068228110,17370,17370,17380,17360,372
|
|
20241024,130300,1061766580,17380,17360,17380,17360,68
|
|
20241024,130200,1060585080,17370,17360,17370,17360,162
|
|
20241024,130100,1057771260,17360,17360,17370,17360,157
|
|
20241024,130000,1055045730,17360,17370,17380,17360,568
|
|
20241024,125900,1045183120,17360,17350,17370,17350,310
|
|
20241024,125800,1039801700,17350,17360,17360,17350,132
|
|
20241024,125700,1037510750,17360,17360,17360,17360,145
|
|
20241024,125600,1034993550,17370,17370,17370,17360,155
|
|
20241024,125500,1032301880,17370,17370,17370,17370,78
|
|
20241024,125400,1030947020,17380,17390,17390,17380,166
|
|
20241024,125300,1028061330,17390,17380,17400,17380,410
|
|
20241024,125200,1020927680,17380,17380,17400,17370,404
|
|
20241024,125100,1013906020,17380,17380,17400,17380,57
|
|
20241024,125000,1012915290,17380,17370,17380,17350,276
|
|
20241024,124900,1008122640,17370,17350,17370,17350,207
|
|
20241024,124800,1004527610,17350,17360,17370,17350,148
|
|
20241024,124700,1001958450,17350,17360,17360,17350,169
|
|
20241024,124600,999024860,17350,17350,17360,17350,119
|
|
20241024,124500,996959790,17350,17370,17380,17350,273
|
|
20241024,124400,992219770,17370,17390,17390,17370,507
|
|
20241024,124300,983407660,17380,17390,17400,17380,434
|
|
20241024,124200,975860340,17400,17390,17420,17390,818
|
|
20241024,124100,961623950,17390,17400,17410,17390,271
|
|
20241024,124000,956908480,17410,17410,17410,17400,272
|
|
20241024,123900,952174180,17410,17410,17410,17410,121
|
|
20241024,123800,950067570,17410,17410,17420,17400,194
|
|
20241024,123700,946690110,17410,17420,17420,17400,103
|
|
20241024,123600,944896670,17420,17430,17430,17420,125
|
|
20241024,123500,942718970,17430,17430,17430,17420,54
|
|
20241024,123400,941777810,17430,17420,17440,17420,76
|
|
20241024,123300,940453310,17430,17450,17460,17420,129
|
|
20241024,123200,938203880,17430,17450,17450,17420,124
|
|
20241024,123100,936042000,17420,17430,17440,17420,393
|
|
20241024,123000,929192440,17430,17430,17440,17430,40
|
|
20241024,122900,928495160,17430,17430,17440,17430,135
|
|
20241024,122800,926142090,17430,17430,17440,17430,288
|
|
20241024,122700,921120850,17430,17430,17430,17430,41
|
|
20241024,122600,920406220,17430,17430,17440,17430,153
|
|
20241024,122500,917739320,17430,17430,17430,17430,29
|
|
20241024,122400,917233850,17430,17480,17480,17430,105
|
|
20241024,122300,915402340,17480,17500,17500,17480,445
|
|
20241024,122200,907614860,17500,17520,17520,17500,83
|
|
20241024,122100,906161300,17520,17500,17540,17490,183
|
|
20241024,122000,902958300,17500,17470,17500,17470,119
|
|
20241024,121900,900877150,17470,17480,17500,17470,105
|
|
20241024,121800,899041500,17480,17440,17480,17430,106
|
|
20241024,121700,897191250,17450,17430,17450,17410,164
|
|
20241024,121600,894333520,17430,17410,17430,17400,53
|
|
20241024,121500,893410690,17410,17400,17410,17390,145
|
|
20241024,121400,890887350,17410,17420,17420,17400,67
|
|
20241024,121300,889720880,17420,17400,17420,17400,53
|
|
20241024,121200,888798570,17400,17400,17420,17390,363
|
|
20241024,121100,882480920,17400,17400,17400,17400,50
|
|
20241024,121000,881610920,17400,17410,17410,17400,83
|
|
20241024,120900,880166140,17410,17420,17420,17410,49
|
|
20241024,120800,879312860,17420,17420,17420,17420,102
|
|
20241024,120700,877536020,17430,17440,17450,17430,31
|
|
20241024,120600,876995600,17440,17420,17450,17420,92
|
|
20241024,120500,875392220,17420,17430,17430,17420,205
|
|
20241024,120400,871820090,17440,17420,17440,17420,56
|
|
20241024,120300,870844370,17430,17430,17440,17400,149
|
|
20241024,120200,868249180,17430,17410,17440,17410,72
|
|
20241024,120100,866994500,17410,17420,17430,17410,342
|
|
20241024,120000,861039110,17430,17410,17430,17410,53
|
|
20241024,115900,860115970,17420,17420,17430,17420,55
|
|
20241024,115800,859157630,17430,17420,17430,17410,162
|
|
20241024,115700,856335610,17420,17430,17440,17420,51
|
|
20241024,115600,855447080,17440,17430,17440,17410,166
|
|
20241024,115500,852555400,17430,17420,17440,17420,72
|
|
20241024,115400,851300860,17430,17440,17440,17420,164
|
|
20241024,115300,848442970,17440,17440,17450,17440,55
|
|
20241024,115200,847483750,17440,17430,17450,17430,167
|
|
20241024,115100,844570920,17430,17460,17460,17430,40
|
|
20241024,115000,843873040,17470,17420,17470,17420,229
|
|
20241024,114900,839880060,17430,17410,17430,17400,568
|
|
20241024,114800,829992000,17400,17410,17410,17400,27
|
|
20241024,114700,829522110,17400,17420,17430,17400,182
|
|
20241024,114600,826352450,17430,17420,17440,17410,65
|
|
20241024,114500,825220000,17420,17390,17440,17390,153
|
|
20241024,114400,822556700,17400,17400,17400,17400,182
|
|
20241024,114300,819389900,17400,17400,17400,17400,21
|
|
20241024,114200,819024500,17400,17420,17420,17400,105
|
|
20241024,114100,817197100,17410,17420,17430,17410,56
|
|
20241024,114000,816222070,17420,17410,17430,17400,186
|
|
20241024,113900,812983320,17410,17400,17410,17400,64
|
|
20241024,113800,811869370,17400,17400,17400,17400,21
|
|
20241024,113700,811503970,17400,17400,17400,17400,152
|
|
20241024,113600,808859170,17420,17410,17420,17400,52
|
|
20241024,113500,807953990,17420,17420,17420,17410,179
|
|
20241024,113400,804836860,17410,17440,17440,17410,942
|
|
20241024,113300,788410370,17440,17440,17440,17440,136
|
|
20241024,113200,786038530,17440,17440,17440,17440,50
|
|
20241024,113100,785166530,17440,17450,17450,17440,81
|
|
20241024,113000,783753540,17440,17440,17440,17440,126
|
|
20241024,112900,781556100,17440,17450,17450,17440,54
|
|
20241024,112800,780614000,17450,17450,17450,17440,127
|
|
20241024,112700,778397970,17460,17460,17460,17460,58
|
|
20241024,112600,777385290,17460,17460,17460,17460,115
|
|
20241024,112500,775377390,17460,17470,17470,17460,51
|
|
20241024,112400,774486770,17480,17470,17480,17470,16
|
|
20241024,112300,774207240,17470,17470,17490,17470,120
|
|
20241024,112200,772110820,17460,17440,17470,17440,992
|
|
20241024,112100,754797310,17440,17430,17530,17420,2588
|
|
20241024,112000,709636990,17420,17420,17450,17390,2731
|
|
20241024,111900,662107790,17430,17440,17450,17430,236
|
|
20241024,111800,657993490,17440,17450,17450,17440,60
|
|
20241024,111700,656946690,17450,17450,17450,17440,30
|
|
20241024,111600,656423350,17450,17450,17450,17440,58
|
|
20241024,111500,655411580,17440,17440,17440,17440,19
|
|
20241024,111400,655080220,17440,17450,17450,17440,288
|
|
20241024,111300,650054790,17450,17490,17490,17440,2707
|
|
20241024,111200,602818580,17460,17610,17630,17460,5080
|
|
20241024,111100,513464410,17610,17610,17630,17610,28
|
|
20241024,111000,512971070,17630,17610,17630,17610,41
|
|
20241024,110900,512248670,17610,17610,17610,17610,15
|
|
20241024,110800,511984520,17610,17610,17610,17610,14
|
|
20241024,110700,511737980,17610,17610,17610,17610,18
|
|
20241024,110600,511421000,17610,17610,17630,17610,25
|
|
20241024,110500,510980530,17610,17610,17630,17610,34
|
|
20241024,110400,510381690,17610,17610,17610,17610,17
|
|
20241024,110300,510082320,17610,17630,17630,17610,15
|
|
20241024,110200,509818150,17610,17610,17610,17610,16
|
|
20241024,110100,509536390,17610,17610,17610,17610,16
|
|
20241024,110000,509254630,17610,17630,17630,17610,16
|
|
20241024,105900,508972830,17610,17610,17620,17610,166
|
|
20241024,105800,506048590,17610,17610,17610,17610,15
|
|
20241024,105700,505784440,17610,17630,17630,17610,222
|
|
20241024,105600,501870900,17630,17630,17630,17630,15
|
|
20241024,105500,501606450,17630,17630,17630,17630,23
|
|
20241024,105400,501200960,17630,17650,17650,17630,312
|
|
20241024,105300,495694730,17640,17650,17650,17640,30
|
|
20241024,105200,495165400,17650,17680,17680,17640,181
|
|
20241024,105100,491971220,17690,17700,17710,17690,635
|
|
20241024,105000,480731720,17700,17730,17740,17700,1241
|
|
20241024,104900,458751340,17710,17710,17730,17710,22
|
|
20241024,104800,458361700,17700,17700,17740,17700,61
|
|
20241024,104700,457281960,17670,17600,17680,17600,477
|
|
20241024,104600,448866120,17600,17540,17600,17540,937
|
|
20241024,104500,432407080,17520,17530,17530,17520,244
|
|
20241024,104400,428130270,17530,17530,17530,17530,15
|
|
20241024,104300,427867320,17530,17530,17530,17530,16
|
|
20241024,104200,427586840,17540,17540,17540,17530,34
|
|
20241024,104100,426990620,17550,17580,17580,17550,64
|
|
20241024,104000,425866830,17570,17540,17580,17540,168
|
|
20241024,103900,422915970,17540,17560,17560,17540,45
|
|
20241024,103800,422126360,17580,17510,17590,17510,1112
|
|
20241024,103700,402604140,17520,17520,17520,17520,36
|
|
20241024,103600,401973420,17530,17540,17550,17530,121
|
|
20241024,103500,399852040,17540,17530,17540,17530,43
|
|
20241024,103400,399098180,17510,17510,17530,17510,101
|
|
20241024,103300,397328740,17510,17490,17520,17490,131
|
|
20241024,103200,395034880,17490,17490,17500,17490,63
|
|
20241024,103100,393932750,17490,17440,17490,17440,52
|
|
20241024,103000,393025390,17450,17460,17460,17430,75
|
|
20241024,102900,391716820,17430,17430,17430,17430,46
|
|
20241024,102800,390915040,17430,17430,17440,17430,14
|
|
20241024,102700,390670990,17440,17430,17450,17430,298
|
|
20241024,102600,385473810,17420,17420,17420,17420,38
|
|
20241024,102500,384811850,17420,17420,17420,17420,31
|
|
20241024,102400,384271830,17420,17420,17420,17420,17
|
|
20241024,102300,383975690,17420,17420,17420,17420,14
|
|
20241024,102200,383731810,17420,17430,17430,17420,24
|
|
20241024,102100,383313630,17420,17430,17430,17420,157
|
|
20241024,102000,380577130,17430,17430,17430,17430,16
|
|
20241024,101900,380298250,17430,17430,17430,17430,16
|
|
20241024,101800,380019370,17430,17430,17430,17430,29
|
|
20241024,101700,379513900,17430,17430,17430,17430,16
|
|
20241024,101600,379235020,17430,17440,17440,17430,8
|
|
20241024,101500,379095510,17450,17430,17450,17430,37
|
|
20241024,101400,378450530,17420,17420,17420,17410,641
|
|
20241024,101300,367285990,17420,17420,17420,17420,30
|
|
20241024,101200,366763390,17420,17440,17450,17420,273
|
|
20241024,101100,362003170,17450,17500,17500,17450,228
|
|
20241024,101000,358018000,17500,17500,17500,17490,33
|
|
20241024,100900,357440510,17510,17500,17510,17490,58
|
|
20241024,100800,356425470,17490,17490,17490,17490,99
|
|
20241024,100700,354693960,17490,17480,17490,17480,102
|
|
20241024,100600,352910140,17470,17460,17480,17460,66
|
|
20241024,100500,351756830,17460,17440,17460,17440,505
|
|
20241024,100400,342940210,17440,17440,17440,17440,14
|
|
20241024,100300,342696050,17440,17450,17450,17440,20
|
|
20241024,100200,342347210,17450,17450,17450,17440,26
|
|
20241024,100100,341893650,17450,17450,17450,17430,403
|
|
20241024,100000,334862320,17450,17490,17500,17450,672
|
|
20241024,095900,323118930,17490,17490,17490,17490,16
|
|
20241024,095800,322839090,17490,17490,17490,17490,30
|
|
20241024,095700,322314390,17490,17490,17500,17490,74
|
|
20241024,095600,321019550,17490,17480,17490,17480,40
|
|
20241024,095500,320320180,17480,17500,17500,17480,63
|
|
20241024,095400,319218900,17500,17490,17500,17490,2
|
|
20241024,095300,319183910,17490,17470,17490,17470,58
|
|
20241024,095200,318170120,17460,17460,17460,17460,276
|
|
20241024,095100,313351160,17460,17500,17500,17460,502
|
|
20241024,095000,304576530,17510,17510,17510,17510,41
|
|
20241024,094900,303858620,17500,17490,17500,17490,40
|
|
20241024,094800,303158820,17480,17480,17480,17480,1
|
|
20241024,094700,303141340,17510,17470,17510,17450,6
|
|
20241024,094600,303036460,17460,17490,17490,17440,482
|
|
20241024,094500,294623340,17500,17540,17540,17500,203
|
|
20241024,094400,291067300,17550,17550,17550,17550,0
|
|
20241024,094300,291067300,17550,17550,17550,17550,5
|
|
20241024,094200,290979550,17550,17570,17570,17550,66
|
|
20241024,094100,289820930,17540,17540,17540,17540,293
|
|
20241024,094000,284681710,17540,17540,17540,17540,2
|
|
20241024,093900,284646630,17530,17560,17560,17520,1729
|
|
20241024,093800,254306300,17530,17520,17550,17480,984
|
|
20241024,093700,237071120,17500,17430,17650,17430,550
|
|
20241024,093600,227452370,17440,17360,17440,17360,650
|
|
20241024,093500,216144250,17360,17360,17360,17360,138
|
|
20241024,093400,213748570,17350,17350,17350,17350,9
|
|
20241024,093300,213592420,17350,17330,17350,17330,73
|
|
20241024,093200,212326470,17330,17300,17330,17300,134
|
|
20241024,093100,210007250,17310,17340,17340,17310,184
|
|
20241024,093000,206820800,17340,17370,17370,17340,250
|
|
20241024,092900,202482700,17370,17380,17380,17360,498
|
|
20241024,092800,193832330,17370,17350,17370,17350,283
|
|
20241024,092700,188922150,17340,17360,17360,17320,266
|
|
20241024,092600,184308370,17360,17360,17370,17360,130
|
|
20241024,092500,182050580,17360,17310,17360,17300,380
|
|
20241024,092400,175473320,17310,17430,17430,17300,3552
|
|
20241024,092300,113824230,17430,17380,17430,17380,133
|
|
20241024,092200,111509740,17370,17410,17410,17360,206
|
|
20241024,092100,107931410,17410,17380,17420,17380,153
|
|
20241024,092000,105269460,17380,17380,17380,17380,3
|
|
20241024,091900,105217320,17370,17360,17380,17350,1026
|
|
20241024,091800,87397010,17370,17380,17390,17370,43
|
|
20241024,091700,86649780,17390,17410,17410,17390,316
|
|
20241024,091600,81150970,17430,17440,17440,17420,281
|
|
20241024,091500,76251950,17450,17480,17480,17450,623
|
|
20241024,091400,65376350,17480,17460,17480,17450,351
|
|
20241024,091300,59250330,17460,17520,17520,17460,874
|
|
20241024,091200,43964650,17520,17550,17550,17520,95
|
|
20241024,091100,42299020,17540,17540,17540,17540,7
|
|
20241024,091000,42176240,17540,17590,17590,17540,1264
|
|
20241024,090900,19964920,17630,17630,17630,17630,0
|
|
20241024,090800,19964920,17630,17630,17630,17630,6
|
|
20241024,090700,19859140,17590,17590,17590,17570,99
|
|
20241024,090600,18117890,17570,17570,17570,17570,0
|
|
20241024,090500,18117890,17570,17600,17650,17570,223
|
|
20241024,090400,14195260,17600,17640,17640,17600,33
|
|
20241024,090300,13613470,17640,17660,17670,17640,34
|
|
20241024,090200,13013600,17620,17620,17620,17620,93
|
|
20241024,090100,11374940,17620,17710,17710,17620,385
|
|
20241024,090000,4578560,17820,17680,17820,17650,259
|