612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,190800,10406348960,13880,13880,13880,13880,0
|
|
20241002,190700,10406348960,13880,13880,13880,13880,0
|
|
20241002,190600,10406348960,13880,13880,13880,13880,0
|
|
20241002,190500,10406348960,13880,13880,13880,13880,0
|
|
20241002,190400,10406348960,13880,13880,13880,13880,0
|
|
20241002,190300,10406348960,13880,13880,13880,13880,0
|
|
20241002,190200,10406348960,13880,13880,13880,13880,0
|
|
20241002,190100,10406348960,13880,13880,13880,13880,0
|
|
20241002,190000,10406348960,13880,13880,13880,13880,0
|
|
20241002,185900,10406348960,13880,13880,13880,13880,0
|
|
20241002,185800,10406348960,13880,13880,13880,13880,0
|
|
20241002,185700,10406348960,13880,13880,13880,13880,0
|
|
20241002,185600,10406348960,13880,13880,13880,13880,0
|
|
20241002,185500,10406348960,13880,13880,13880,13880,0
|
|
20241002,185400,10406348960,13880,13880,13880,13880,0
|
|
20241002,185300,10406348960,13880,13880,13880,13880,0
|
|
20241002,185200,10406348960,13880,13880,13880,13880,0
|
|
20241002,185100,10406348960,13880,13880,13880,13880,0
|
|
20241002,185000,10406348960,13880,13880,13880,13880,0
|
|
20241002,184900,10406348960,13880,13880,13880,13880,0
|
|
20241002,184800,10406348960,13880,13880,13880,13880,0
|
|
20241002,184700,10406348960,13880,13880,13880,13880,0
|
|
20241002,184600,10406348960,13880,13880,13880,13880,0
|
|
20241002,184500,10406348960,13880,13880,13880,13880,0
|
|
20241002,184400,10406348960,13880,13880,13880,13880,0
|
|
20241002,184300,10406348960,13880,13880,13880,13880,0
|
|
20241002,184200,10406348960,13880,13880,13880,13880,0
|
|
20241002,184100,10406348960,13880,13880,13880,13880,0
|
|
20241002,184000,10406348960,13880,13880,13880,13880,0
|
|
20241002,183900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,183800,10406348960,13880,13880,13880,13880,0
|
|
20241002,183700,10406348960,13880,13880,13880,13880,0
|
|
20241002,183600,10406348960,13880,13880,13880,13880,0
|
|
20241002,183500,10406348960,13880,13880,13880,13880,0
|
|
20241002,183400,10406348960,13880,13880,13880,13880,0
|
|
20241002,183300,10406348960,13880,13880,13880,13880,0
|
|
20241002,183200,10406348960,13880,13880,13880,13880,0
|
|
20241002,183100,10406348960,13880,13880,13880,13880,0
|
|
20241002,183000,10406348960,13880,13880,13880,13880,0
|
|
20241002,182900,10406348960,13880,13880,13880,13880,0
|
|
20241002,182800,10406348960,13880,13880,13880,13880,0
|
|
20241002,182700,10406348960,13880,13880,13880,13880,0
|
|
20241002,182600,10406348960,13880,13880,13880,13880,0
|
|
20241002,182500,10406348960,13880,13880,13880,13880,0
|
|
20241002,182400,10406348960,13880,13880,13880,13880,0
|
|
20241002,182300,10406348960,13880,13880,13880,13880,0
|
|
20241002,182200,10406348960,13880,13880,13880,13880,0
|
|
20241002,182100,10406348960,13880,13880,13880,13880,0
|
|
20241002,182000,10406348960,13880,13880,13880,13880,0
|
|
20241002,181900,10406348960,13880,13880,13880,13880,0
|
|
20241002,181800,10406348960,13880,13880,13880,13880,0
|
|
20241002,181700,10406348960,13880,13880,13880,13880,0
|
|
20241002,181600,10406348960,13880,13880,13880,13880,0
|
|
20241002,181500,10406348960,13880,13880,13880,13880,0
|
|
20241002,181400,10406348960,13880,13880,13880,13880,0
|
|
20241002,181300,10406348960,13880,13880,13880,13880,0
|
|
20241002,181200,10406348960,13880,13880,13880,13880,0
|
|
20241002,181100,10406348960,13880,13880,13880,13880,0
|
|
20241002,181000,10406348960,13880,13880,13880,13880,0
|
|
20241002,180900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,180800,10406348960,13880,13880,13880,13880,0
|
|
20241002,180700,10406348960,13880,13880,13880,13880,0
|
|
20241002,180600,10406348960,13880,13880,13880,13880,0
|
|
20241002,180500,10406348960,13880,13880,13880,13880,0
|
|
20241002,180400,10406348960,13880,13880,13880,13880,0
|
|
20241002,180300,10406348960,13880,13880,13880,13880,0
|
|
20241002,180200,10406348960,13880,13880,13880,13880,0
|
|
20241002,180100,10406348960,13880,13880,13880,13880,0
|
|
20241002,180000,10406348960,13880,13880,13880,13880,0
|
|
20241002,175900,10406348960,13880,13880,13880,13880,0
|
|
20241002,175800,10406348960,13880,13880,13880,13880,0
|
|
20241002,175700,10406348960,13880,13880,13880,13880,0
|
|
20241002,175600,10406348960,13880,13880,13880,13880,0
|
|
20241002,175500,10406348960,13880,13880,13880,13880,0
|
|
20241002,175400,10406348960,13880,13880,13880,13880,0
|
|
20241002,175300,10406348960,13880,13880,13880,13880,0
|
|
20241002,175200,10406348960,13880,13880,13880,13880,0
|
|
20241002,175100,10406348960,13880,13880,13880,13880,0
|
|
20241002,175000,10406348960,13880,13880,13880,13880,0
|
|
20241002,174900,10406348960,13880,13880,13880,13880,0
|
|
20241002,174800,10406348960,13880,13880,13880,13880,0
|
|
20241002,174700,10406348960,13880,13880,13880,13880,0
|
|
20241002,174600,10406348960,13880,13880,13880,13880,0
|
|
20241002,174500,10406348960,13880,13880,13880,13880,0
|
|
20241002,174400,10406348960,13880,13880,13880,13880,0
|
|
20241002,174300,10406348960,13880,13880,13880,13880,0
|
|
20241002,174200,10406348960,13880,13880,13880,13880,0
|
|
20241002,174100,10406348960,13880,13880,13880,13880,0
|
|
20241002,174000,10406348960,13880,13880,13880,13880,0
|
|
20241002,173900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,173800,10406348960,13880,13880,13880,13880,0
|
|
20241002,173700,10406348960,13880,13880,13880,13880,0
|
|
20241002,173600,10406348960,13880,13880,13880,13880,0
|
|
20241002,173500,10406348960,13880,13880,13880,13880,0
|
|
20241002,173400,10406348960,13880,13880,13880,13880,0
|
|
20241002,173300,10406348960,13880,13880,13880,13880,0
|
|
20241002,173200,10406348960,13880,13880,13880,13880,0
|
|
20241002,173100,10406348960,13880,13880,13880,13880,0
|
|
20241002,173000,10406348960,13880,13880,13880,13880,0
|
|
20241002,172900,10406348960,13880,13880,13880,13880,0
|
|
20241002,172800,10406348960,13880,13880,13880,13880,0
|
|
20241002,172700,10406348960,13880,13880,13880,13880,0
|
|
20241002,172600,10406348960,13880,13880,13880,13880,0
|
|
20241002,172500,10406348960,13880,13880,13880,13880,0
|
|
20241002,172400,10406348960,13880,13880,13880,13880,0
|
|
20241002,172300,10406348960,13880,13880,13880,13880,0
|
|
20241002,172200,10406348960,13880,13880,13880,13880,0
|
|
20241002,172100,10406348960,13880,13880,13880,13880,0
|
|
20241002,172000,10406348960,13880,13880,13880,13880,0
|
|
20241002,171900,10406348960,13880,13880,13880,13880,0
|
|
20241002,171800,10406348960,13880,13880,13880,13880,0
|
|
20241002,171700,10406348960,13880,13880,13880,13880,0
|
|
20241002,171600,10406348960,13880,13880,13880,13880,0
|
|
20241002,171500,10406348960,13880,13880,13880,13880,0
|
|
20241002,171400,10406348960,13880,13880,13880,13880,0
|
|
20241002,171300,10406348960,13880,13880,13880,13880,0
|
|
20241002,171200,10406348960,13880,13880,13880,13880,0
|
|
20241002,171100,10406348960,13880,13880,13880,13880,0
|
|
20241002,171000,10406348960,13880,13880,13880,13880,0
|
|
20241002,170900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,170800,10406348960,13880,13880,13880,13880,0
|
|
20241002,170700,10406348960,13880,13880,13880,13880,0
|
|
20241002,170600,10406348960,13880,13880,13880,13880,0
|
|
20241002,170500,10406348960,13880,13880,13880,13880,0
|
|
20241002,170400,10406348960,13880,13880,13880,13880,0
|
|
20241002,170300,10406348960,13880,13880,13880,13880,0
|
|
20241002,170200,10406348960,13880,13880,13880,13880,0
|
|
20241002,170100,10406348960,13880,13880,13880,13880,0
|
|
20241002,170000,10406348960,13880,13880,13880,13880,0
|
|
20241002,165900,10406348960,13880,13880,13880,13880,0
|
|
20241002,165800,10406348960,13880,13880,13880,13880,0
|
|
20241002,165700,10406348960,13880,13880,13880,13880,0
|
|
20241002,165600,10406348960,13880,13880,13880,13880,0
|
|
20241002,165500,10406348960,13880,13880,13880,13880,0
|
|
20241002,165400,10406348960,13880,13880,13880,13880,0
|
|
20241002,165300,10406348960,13880,13880,13880,13880,0
|
|
20241002,165200,10406348960,13880,13880,13880,13880,0
|
|
20241002,165100,10406348960,13880,13880,13880,13880,0
|
|
20241002,165000,10406348960,13880,13880,13880,13880,0
|
|
20241002,164900,10406348960,13880,13880,13880,13880,0
|
|
20241002,164800,10406348960,13880,13880,13880,13880,0
|
|
20241002,164700,10406348960,13880,13880,13880,13880,0
|
|
20241002,164600,10406348960,13880,13880,13880,13880,0
|
|
20241002,164500,10406348960,13880,13880,13880,13880,0
|
|
20241002,164400,10406348960,13880,13880,13880,13880,0
|
|
20241002,164300,10406348960,13880,13880,13880,13880,0
|
|
20241002,164200,10406348960,13880,13880,13880,13880,0
|
|
20241002,164100,10406348960,13880,13880,13880,13880,0
|
|
20241002,164000,10406348960,13880,13880,13880,13880,0
|
|
20241002,163900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,163800,10406348960,13880,13880,13880,13880,0
|
|
20241002,163700,10406348960,13880,13880,13880,13880,0
|
|
20241002,163600,10406348960,13880,13880,13880,13880,0
|
|
20241002,163500,10406348960,13880,13880,13880,13880,0
|
|
20241002,163400,10406348960,13880,13880,13880,13880,0
|
|
20241002,163300,10406348960,13880,13880,13880,13880,0
|
|
20241002,163200,10406348960,13880,13880,13880,13880,0
|
|
20241002,163100,10406348960,13880,13880,13880,13880,0
|
|
20241002,163000,10406348960,13880,13880,13880,13880,0
|
|
20241002,162900,10406348960,13880,13880,13880,13880,0
|
|
20241002,162800,10406348960,13880,13880,13880,13880,0
|
|
20241002,162700,10406348960,13880,13880,13880,13880,0
|
|
20241002,162600,10406348960,13880,13880,13880,13880,0
|
|
20241002,162500,10406348960,13880,13880,13880,13880,0
|
|
20241002,162400,10406348960,13880,13880,13880,13880,0
|
|
20241002,162300,10406348960,13880,13880,13880,13880,0
|
|
20241002,162200,10406348960,13880,13880,13880,13880,0
|
|
20241002,162100,10406348960,13880,13880,13880,13880,0
|
|
20241002,162000,10406348960,13880,13880,13880,13880,0
|
|
20241002,161900,10406348960,13880,13880,13880,13880,0
|
|
20241002,161800,10406348960,13880,13880,13880,13880,0
|
|
20241002,161700,10406348960,13880,13880,13880,13880,0
|
|
20241002,161600,10406348960,13880,13880,13880,13880,0
|
|
20241002,161500,10406348960,13880,13880,13880,13880,0
|
|
20241002,161400,10406348960,13880,13880,13880,13880,0
|
|
20241002,161300,10406348960,13880,13880,13880,13880,0
|
|
20241002,161200,10406348960,13880,13880,13880,13880,0
|
|
20241002,161100,10406348960,13880,13880,13880,13880,0
|
|
20241002,161000,10406348960,13880,13880,13880,13880,0
|
|
20241002,160900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,160800,10406348960,13880,13880,13880,13880,0
|
|
20241002,160700,10406348960,13880,13880,13880,13880,0
|
|
20241002,160600,10406348960,13880,13880,13880,13880,0
|
|
20241002,160500,10406348960,13880,13880,13880,13880,0
|
|
20241002,160400,10406348960,13880,13880,13880,13880,0
|
|
20241002,160300,10406348960,13880,13880,13880,13880,0
|
|
20241002,160200,10406348960,13880,13880,13880,13880,0
|
|
20241002,160100,10406348960,13880,13880,13880,13880,0
|
|
20241002,160000,10406348960,13880,13880,13880,13880,0
|
|
20241002,155900,10406348960,13880,13880,13880,13880,0
|
|
20241002,155800,10406348960,13880,13880,13880,13880,0
|
|
20241002,155700,10406348960,13880,13880,13880,13880,0
|
|
20241002,155600,10406348960,13880,13880,13880,13880,0
|
|
20241002,155500,10406348960,13880,13880,13880,13880,0
|
|
20241002,155400,10406348960,13880,13880,13880,13880,0
|
|
20241002,155300,10406348960,13880,13880,13880,13880,0
|
|
20241002,155200,10406348960,13880,13880,13880,13880,0
|
|
20241002,155100,10406348960,13880,13880,13880,13880,0
|
|
20241002,155000,10406348960,13880,13880,13880,13880,0
|
|
20241002,154900,10406348960,13880,13880,13880,13880,0
|
|
20241002,154800,10406348960,13880,13880,13880,13880,0
|
|
20241002,154700,10406348960,13880,13880,13880,13880,0
|
|
20241002,154600,10406348960,13880,13880,13880,13880,0
|
|
20241002,154500,10406348960,13880,13880,13880,13880,0
|
|
20241002,154400,10406348960,13880,13880,13880,13880,0
|
|
20241002,154300,10406348960,13880,13880,13880,13880,0
|
|
20241002,154200,10406348960,13880,13880,13880,13880,0
|
|
20241002,154100,10406348960,13880,13880,13880,13880,0
|
|
20241002,154000,10406348960,13880,13880,13880,13880,0
|
|
20241002,153900,10406348960,13880,13880,13880,13880,86211
|
|
20241002,153800,10406348960,13880,13880,13880,13880,0
|
|
20241002,153700,10406348960,13880,13880,13880,13880,0
|
|
20241002,153600,10406348960,13880,13880,13880,13880,0
|
|
20241002,153500,10406348960,13880,13880,13880,13880,0
|
|
20241002,153400,10406348960,13880,13880,13880,13880,0
|
|
20241002,153300,10406348960,13880,13880,13880,13880,0
|
|
20241002,153200,10406348960,13880,13880,13880,13880,0
|
|
20241002,153100,10406348960,13880,13880,13880,13880,0
|
|
20241002,153000,10406348960,13880,13880,13880,13880,86211
|
|
20241002,152900,9209740280,13890,13890,13890,13890,0
|
|
20241002,152800,9209740280,13890,13890,13890,13890,0
|
|
20241002,152700,9209740280,13890,13890,13890,13890,0
|
|
20241002,152600,9209740280,13890,13890,13890,13890,0
|
|
20241002,152500,9209740280,13890,13890,13890,13890,0
|
|
20241002,152400,9209740280,13890,13890,13890,13890,0
|
|
20241002,152300,9209740280,13890,13890,13890,13890,0
|
|
20241002,152200,9209740280,13890,13890,13890,13890,0
|
|
20241002,152100,9209740280,13890,13890,13890,13890,0
|
|
20241002,152000,9209740280,13890,13890,13890,13890,0
|
|
20241002,151900,9209740280,13890,13880,13890,13880,1735
|
|
20241002,151800,9185649950,13890,13880,13890,13880,1412
|
|
20241002,151700,9166051120,13890,13880,13890,13880,9392
|
|
20241002,151600,9035683970,13890,13890,13890,13880,897
|
|
20241002,151500,9023225320,13890,13880,13890,13880,2007
|
|
20241002,151400,8995351840,13890,13890,13890,13880,1729
|
|
20241002,151300,8971336820,13890,13880,13890,13880,777
|
|
20241002,151200,8960548300,13880,13880,13880,13870,1243
|
|
20241002,151100,8943296260,13880,13890,13890,13870,3278
|
|
20241002,151000,8897804720,13890,13880,13890,13880,1543
|
|
20241002,150900,8876383650,13880,13880,13890,13870,3785
|
|
20241002,150800,8823865720,13880,13890,13890,13870,2719
|
|
20241002,150700,8786132870,13890,13890,13890,13880,1573
|
|
20241002,150600,8764294720,13890,13900,13900,13870,9699
|
|
20241002,150500,8629625260,13900,13900,13900,13890,4835
|
|
20241002,150400,8562444870,13900,13900,13900,13890,1674
|
|
20241002,150300,8539183300,13900,13900,13900,13890,1760
|
|
20241002,150200,8514725020,13890,13900,13900,13890,888
|
|
20241002,150100,8502382450,13900,13910,13910,13890,10143
|
|
20241002,150000,8361393560,13910,13890,13910,13890,2168
|
|
20241002,145900,8331257810,13890,13890,13900,13890,545
|
|
20241002,145800,8323684620,13900,13890,13900,13890,693
|
|
20241002,145700,8314054150,13900,13890,13900,13890,876
|
|
20241002,145600,8301883540,13880,13880,13890,13880,2553
|
|
20241002,145500,8266425050,13880,13870,13890,13870,3034
|
|
20241002,145400,8224310900,13880,13900,13910,13880,47071
|
|
20241002,145300,7570328310,13900,13900,13910,13900,2757
|
|
20241002,145200,7531999730,13900,13900,13910,13900,528
|
|
20241002,145100,7524655660,13910,13910,13910,13900,783
|
|
20241002,145000,7513766020,13910,13910,13910,13900,726
|
|
20241002,144900,7503667610,13910,13900,13920,13900,1112
|
|
20241002,144800,7488199760,13910,13900,13910,13900,1703
|
|
20241002,144700,7464513320,13900,13910,13910,13900,5024
|
|
20241002,144600,7394629900,13910,13910,13920,13910,684
|
|
20241002,144500,7385112280,13920,13910,13920,13910,10373
|
|
20241002,144400,7240816880,13910,13920,13920,13910,692
|
|
20241002,144300,7231187670,13920,13920,13940,13910,3320
|
|
20241002,144200,7184978160,13930,13930,13930,13920,547
|
|
20241002,144100,7177360330,13930,13930,13930,13920,510
|
|
20241002,144000,7170257850,13930,13910,13930,13910,550
|
|
20241002,143900,7162599110,13910,13910,13930,13910,1277
|
|
20241002,143800,7144818350,13920,13920,13920,13910,3459
|
|
20241002,143700,7096679770,13920,13920,13930,13920,705
|
|
20241002,143600,7086863000,13920,13920,13930,13920,551
|
|
20241002,143500,7079190200,13930,13930,13930,13920,470
|
|
20241002,143400,7072644070,13920,13920,13930,13920,577
|
|
20241002,143300,7064609150,13920,13930,13930,13920,684
|
|
20241002,143200,7055084570,13920,13920,13930,13920,769
|
|
20241002,143100,7044377200,13920,13910,13930,13910,642
|
|
20241002,143000,7035440790,13910,13920,13920,13910,2534
|
|
20241002,142900,7000171030,13910,13910,13920,13910,1638
|
|
20241002,142800,6977371850,13910,13930,13930,13910,4696
|
|
20241002,142700,6912001850,13920,13930,13930,13920,495
|
|
20241002,142600,6905108420,13930,13920,13930,13920,1086
|
|
20241002,142500,6889988310,13930,13940,13940,13920,6034
|
|
20241002,142400,6805932690,13930,13940,13940,13930,1766
|
|
20241002,142300,6781317990,13940,13930,13940,13930,494
|
|
20241002,142200,6774431980,13930,13930,13940,13930,739
|
|
20241002,142100,6764134560,13930,13920,13940,13920,1247
|
|
20241002,142000,6746758910,13930,13930,13940,13930,1082
|
|
20241002,141900,6731683620,13930,13930,13940,13930,511
|
|
20241002,141800,6724562420,13930,13930,13940,13930,331
|
|
20241002,141700,6719948620,13930,13930,13930,13920,489
|
|
20241002,141600,6713138870,13920,13930,13940,13920,249
|
|
20241002,141500,6709670330,13930,13920,13930,13920,504
|
|
20241002,141400,6702651580,13930,13930,13930,13920,167
|
|
20241002,141300,6700325530,13930,13920,13930,13920,1332
|
|
20241002,141200,6681774080,13920,13920,13930,13920,45
|
|
20241002,141100,6681147670,13930,13930,13930,13920,302
|
|
20241002,141000,6676942890,13930,13920,13930,13920,63
|
|
20241002,140900,6676065900,13930,13920,13930,13920,360
|
|
20241002,140800,6671053080,13930,13930,13930,13920,247
|
|
20241002,140700,6667612530,13920,13930,13930,13920,252
|
|
20241002,140600,6664104310,13920,13930,13930,13920,136
|
|
20241002,140500,6662211150,13920,13940,13940,13920,463
|
|
20241002,140400,6655760670,13940,13920,13940,13920,806
|
|
20241002,140300,6644531550,13930,13920,13930,13910,688
|
|
20241002,140200,6634956470,13910,13920,13920,13910,2750
|
|
20241002,140100,6596676720,13910,13910,13920,13910,903
|
|
20241002,140000,6584110530,13920,13920,13920,13910,109
|
|
20241002,135900,6582593760,13910,13910,13920,13910,249
|
|
20241002,135800,6579129970,13910,13910,13920,13910,572
|
|
20241002,135700,6571170940,13920,13910,13920,13910,531
|
|
20241002,135600,6563781470,13910,13920,13930,13910,10692
|
|
20241002,135500,6414975590,13920,13920,13930,13920,788
|
|
20241002,135400,6404001420,13930,13940,13940,13920,379
|
|
20241002,135300,6398721470,13930,13930,13940,13930,371
|
|
20241002,135200,6393553430,13930,13930,13930,13930,274
|
|
20241002,135100,6389736610,13940,13930,13940,13930,207
|
|
20241002,135000,6386853090,13920,13930,13940,13920,343
|
|
20241002,134900,6382075180,13930,13920,13930,13920,168
|
|
20241002,134800,6379735340,13930,13920,13940,13920,5114
|
|
20241002,134700,6308518580,13930,13920,13930,13920,184
|
|
20241002,134600,6305957140,13930,13920,13930,13920,525
|
|
20241002,134500,6298647850,13920,13930,13930,13920,501
|
|
20241002,134400,6291669970,13930,13920,13930,13920,763
|
|
20241002,134300,6281044520,13920,13930,13930,13920,660
|
|
20241002,134200,6271852300,13920,13920,13930,13920,367
|
|
20241002,134100,6266743210,13920,13920,13930,13920,158
|
|
20241002,134000,6264543800,13930,13920,13930,13920,809
|
|
20241002,133900,6253277890,13920,13920,13930,13920,220
|
|
20241002,133800,6250213990,13930,13920,13930,13920,384
|
|
20241002,133700,6244868320,13920,13930,13930,13920,180
|
|
20241002,133600,6242361090,13930,13920,13930,13920,285
|
|
20241002,133500,6238393170,13920,13920,13930,13920,54
|
|
20241002,133400,6237641340,13930,13940,13940,13920,10487
|
|
20241002,133300,6091612950,13930,13930,13940,13930,426
|
|
20241002,133200,6085674770,13930,13930,13940,13930,493
|
|
20241002,133100,6078807180,13930,13930,13940,13930,963
|
|
20241002,133000,6065391450,13920,13920,13930,13920,456
|
|
20241002,132900,6059043220,13920,13930,13930,13920,5494
|
|
20241002,132800,5982524570,13930,13930,13940,13930,266
|
|
20241002,132700,5978818800,13930,13940,13940,13930,29
|
|
20241002,132600,5978414790,13940,13940,13940,13930,303
|
|
20241002,132500,5974192850,13940,13930,13940,13930,103
|
|
20241002,132400,5972757450,13930,13940,13940,13930,282
|
|
20241002,132300,5968828250,13940,13940,13940,13930,632
|
|
20241002,132200,5960018500,13930,13950,13950,13930,15195
|
|
20241002,132100,5748144640,13950,13950,13960,13950,352
|
|
20241002,132000,5743234230,13950,13950,13960,13950,47
|
|
20241002,131900,5742578270,13960,13950,13960,13950,330
|
|
20241002,131800,5737974650,13950,13950,13960,13950,109
|
|
20241002,131700,5736454080,13960,13960,13960,13950,464
|
|
20241002,131600,5729980880,13950,13950,13960,13950,475
|
|
20241002,131500,5723353430,13960,13960,13960,13950,383
|
|
20241002,131400,5718008290,13970,13950,13970,13950,138
|
|
20241002,131300,5716082150,13950,13950,13960,13950,334
|
|
20241002,131200,5711421630,13950,13960,13960,13950,32
|
|
20241002,131100,5710975110,13950,13960,13960,13950,269
|
|
20241002,131000,5707220030,13960,13970,13970,13950,65
|
|
20241002,130900,5706312620,13950,13950,13970,13950,1237
|
|
20241002,130800,5689046140,13950,13960,13960,13950,583
|
|
20241002,130700,5680908210,13950,13960,13970,13950,1261
|
|
20241002,130600,5663307970,13970,13960,13970,13960,1457
|
|
20241002,130500,5642963250,13960,13960,13970,13960,859
|
|
20241002,130400,5630970380,13970,13960,13970,13960,918
|
|
20241002,130300,5618154310,13960,13960,13960,13960,213
|
|
20241002,130200,5615180830,13970,13970,13970,13970,66
|
|
20241002,130100,5614258810,13970,13970,13970,13970,92
|
|
20241002,130000,5612973570,13960,13960,13970,13960,56
|
|
20241002,125900,5612191500,13960,13960,13960,13960,646
|
|
20241002,125800,5603173340,13960,13960,13960,13950,496
|
|
20241002,125700,5596249390,13960,13960,13960,13960,1054
|
|
20241002,125600,5581535550,13960,13950,13960,13950,795
|
|
20241002,125500,5570438900,13950,13950,13960,13950,240
|
|
20241002,125400,5567089440,13960,13950,13960,13950,51
|
|
20241002,125300,5566377970,13950,13950,13960,13950,207
|
|
20241002,125200,5563490170,13950,13960,13960,13950,132
|
|
20241002,125100,5561648660,13950,13960,13960,13950,171
|
|
20241002,125000,5559262760,13960,13960,13960,13950,272
|
|
20241002,124900,5555466160,13950,13950,13960,13950,166
|
|
20241002,124800,5553150410,13950,13960,13960,13950,599
|
|
20241002,124700,5544794330,13960,13960,13960,13960,2002
|
|
20241002,124600,5516846410,13960,13970,13970,13960,2183
|
|
20241002,124500,5486371620,13960,13970,13970,13960,73
|
|
20241002,124400,5485352520,13970,13960,13970,13960,61
|
|
20241002,124300,5484500900,13970,13960,13970,13960,202
|
|
20241002,124200,5481680290,13970,13960,13970,13960,159
|
|
20241002,124100,5479459760,13960,13960,13970,13960,69
|
|
20241002,124000,5478496350,13960,13960,13970,13960,155
|
|
20241002,123900,5476332480,13960,13960,13960,13960,142
|
|
20241002,123800,5474350160,13960,13960,13960,13960,114
|
|
20241002,123700,5472758720,13970,13960,13970,13960,1114
|
|
20241002,123600,5457204200,13970,13960,13970,13960,237
|
|
20241002,123500,5453895660,13970,13960,13970,13960,85
|
|
20241002,123400,5452708820,13970,13970,13970,13960,93
|
|
20241002,123300,5451410130,13970,13960,13970,13960,139
|
|
20241002,123200,5449468900,13960,13970,13970,13960,142
|
|
20241002,123100,5447486480,13960,13970,13970,13960,106
|
|
20241002,123000,5446006250,13970,13970,13970,13960,217
|
|
20241002,122900,5442975280,13970,13960,13970,13960,420
|
|
20241002,122800,5437112010,13960,13960,13960,13960,496
|
|
20241002,122700,5430187850,13960,13960,13960,13960,811
|
|
20241002,122600,5418866290,13960,13960,13960,13960,799
|
|
20241002,122500,5407712250,13960,13960,13960,13960,282
|
|
20241002,122400,5403775530,13960,13970,13970,13960,1159
|
|
20241002,122300,5387584440,13970,13970,13970,13960,22
|
|
20241002,122200,5387277150,13970,13970,13970,13970,806
|
|
20241002,122100,5376017330,13960,13970,13970,13960,191
|
|
20241002,122000,5373350750,13970,13960,13970,13960,87
|
|
20241002,121900,5372135660,13960,13960,13960,13960,643
|
|
20241002,121800,5363159380,13960,13960,13960,13960,30
|
|
20241002,121700,5362740580,13950,13960,13960,13950,466
|
|
20241002,121600,5356238890,13960,13950,13960,13950,18
|
|
20241002,121500,5355987660,13950,13950,13960,13950,157
|
|
20241002,121400,5353797020,13960,13960,13960,13950,57
|
|
20241002,121300,5353001740,13960,13950,13960,13950,666
|
|
20241002,121200,5343705830,13960,13950,13960,13950,104
|
|
20241002,121100,5342254530,13960,13950,13960,13950,56
|
|
20241002,121000,5341473290,13960,13970,13970,13950,29
|
|
20241002,120900,5341068550,13970,13970,13970,13960,737
|
|
20241002,120800,5330779500,13960,13960,13960,13960,5
|
|
20241002,120700,5330709700,13960,13970,13970,13960,310
|
|
20241002,120600,5326380860,13970,13960,13970,13960,80
|
|
20241002,120500,5325263470,13960,13960,13960,13960,519
|
|
20241002,120400,5318018230,13950,13960,13960,13950,978
|
|
20241002,120300,5304365870,13960,13970,13970,13960,90
|
|
20241002,120200,5303109250,13970,13970,13970,13960,107
|
|
20241002,120100,5301614510,13970,13960,13970,13960,6
|
|
20241002,120000,5301530740,13960,13970,13970,13960,864
|
|
20241002,115900,5289464910,13970,13960,13970,13960,428
|
|
20241002,115800,5283490010,13970,13960,13970,13960,155
|
|
20241002,115700,5281325210,13960,13950,13960,13950,1131
|
|
20241002,115600,5265536520,13960,13960,13960,13950,524
|
|
20241002,115500,5258221620,13960,13950,13960,13950,1772
|
|
20241002,115400,5233484980,13960,13950,13960,13950,219
|
|
20241002,115300,5230429790,13960,13950,13960,13950,602
|
|
20241002,115200,5222031630,13960,13950,13960,13950,402
|
|
20241002,115100,5216423720,13950,13960,13960,13950,157
|
|
20241002,115000,5214233550,13950,13950,13950,13950,1025
|
|
20241002,114900,5199934800,13950,13940,13950,13940,100
|
|
20241002,114800,5198540190,13950,13940,13950,13940,2
|
|
20241002,114700,5198512300,13950,13950,13950,13950,5
|
|
20241002,114600,5198442550,13950,13950,13950,13940,495
|
|
20241002,114500,5191537620,13950,13940,13950,13930,5432
|
|
20241002,114400,5115865510,13940,13950,13950,13940,736
|
|
20241002,114300,5105605620,13950,13940,13950,13940,233
|
|
20241002,114200,5102357540,13940,13950,13950,13940,35
|
|
20241002,114100,5101869430,13940,13940,13940,13930,3317
|
|
20241002,114000,5055630650,13940,13940,13940,13930,6887
|
|
20241002,113900,4959688990,13930,13930,13940,13930,615
|
|
20241002,113800,4951122030,13940,13940,13940,13930,691
|
|
20241002,113700,4941495300,13940,13940,13940,13940,1
|
|
20241002,113600,4941481360,13930,13950,13960,13930,3868
|
|
20241002,113500,4887550780,13950,13950,13950,13940,157
|
|
20241002,113400,4885360780,13950,13950,13960,13950,622
|
|
20241002,113300,4876683860,13950,13950,13950,13940,43
|
|
20241002,113200,4876084210,13950,13950,13950,13940,2135
|
|
20241002,113100,4846321650,13950,13950,13950,13950,912
|
|
20241002,113000,4833599250,13950,13940,13950,13940,68
|
|
20241002,112900,4832651110,13940,13940,13940,13940,54
|
|
20241002,112800,4831898350,13940,13950,13950,13940,902
|
|
20241002,112700,4819323730,13950,13950,13950,13950,29
|
|
20241002,112600,4818919180,13950,13950,13950,13950,112
|
|
20241002,112500,4817356780,13950,13940,13950,13940,215
|
|
20241002,112400,4814357670,13940,13940,13940,13940,0
|
|
20241002,112300,4814357670,13940,13940,13940,13940,468
|
|
20241002,112200,4807833750,13940,13940,13940,13940,273
|
|
20241002,112100,4804028130,13940,13930,13940,13930,1701
|
|
20241002,112000,4780317180,13940,13940,13940,13930,543
|
|
20241002,111900,4772748260,13940,13930,13940,13930,229
|
|
20241002,111800,4769557020,13930,13940,13940,13930,60
|
|
20241002,111700,4768721140,13940,13940,13940,13930,75
|
|
20241002,111600,4767675690,13940,13940,13940,13930,99
|
|
20241002,111500,4766296070,13930,13940,13940,13930,128
|
|
20241002,111400,4764512750,13940,13930,13940,13930,185
|
|
20241002,111300,4761935500,13930,13930,13930,13930,939
|
|
20241002,111200,4748855230,13930,13930,13930,13930,219
|
|
20241002,111100,4745804560,13930,13930,13930,13920,323
|
|
20241002,111000,4741305310,13930,13930,13930,13920,221
|
|
20241002,110900,4738226790,13920,13930,13930,13920,261
|
|
20241002,110800,4734591120,13930,13930,13930,13930,1444
|
|
20241002,110700,4714476200,13920,13930,13930,13920,11847
|
|
20241002,110600,4549533630,13930,13940,13940,13930,793
|
|
20241002,110500,4538482620,13940,13940,13940,13930,509
|
|
20241002,110400,4531390160,13930,13930,13930,13920,658
|
|
20241002,110300,4522224360,13930,13930,13930,13920,268
|
|
20241002,110200,4518491130,13930,13930,13930,13930,370
|
|
20241002,110100,4513337030,13930,13930,13930,13920,2291
|
|
20241002,110000,4481423500,13930,13940,13940,13930,2579
|
|
20241002,105900,4445497010,13940,13930,13940,13930,261
|
|
20241002,105800,4441861270,13930,13930,13930,13920,370
|
|
20241002,105700,4436707200,13930,13930,13930,13920,613
|
|
20241002,105600,4428169230,13930,13940,13940,13920,859
|
|
20241002,105500,4416203640,13940,13940,13940,13930,200
|
|
20241002,105400,4413415940,13940,13930,13940,13930,31
|
|
20241002,105300,4412983850,13930,13930,13930,13920,634
|
|
20241002,105200,4404152390,13930,13930,13930,13930,38
|
|
20241002,105100,4403623050,13920,13930,13930,13920,402
|
|
20241002,105000,4398023990,13930,13930,13930,13920,2308
|
|
20241002,104900,4365873690,13930,13930,13930,13930,1048
|
|
20241002,104800,4351275050,13930,13930,13930,13930,15
|
|
20241002,104700,4351066100,13930,13930,13930,13930,1
|
|
20241002,104600,4351052170,13920,13930,13930,13920,105
|
|
20241002,104500,4349590460,13930,13930,13940,13920,577
|
|
20241002,104400,4341552690,13930,13940,13940,13930,852
|
|
20241002,104300,4329684320,13940,13930,13940,13920,741
|
|
20241002,104200,4319362390,13930,13930,13930,13930,2743
|
|
20241002,104100,4281152400,13930,13940,13940,13930,3627
|
|
20241002,104000,4230625820,13930,13940,13940,13930,959
|
|
20241002,103900,4217259380,13940,13940,13940,13930,2345
|
|
20241002,103800,4184571020,13940,13940,13940,13940,1243
|
|
20241002,103700,4167243600,13940,13930,13940,13930,652
|
|
20241002,103600,4158160470,13930,13940,13940,13930,2148
|
|
20241002,103500,4128236630,13940,13930,13940,13930,44
|
|
20241002,103400,4127623280,13940,13950,13950,13940,2132
|
|
20241002,103300,4097898660,13940,13930,13940,13930,2559
|
|
20241002,103200,4062229170,13930,13930,13930,13930,1555
|
|
20241002,103100,4040568020,13920,13930,13930,13910,2609
|
|
20241002,103000,4004249980,13930,13930,13930,13920,291
|
|
20241002,102900,4000196900,13930,13920,13930,13920,39
|
|
20241002,102800,3999653780,13930,13930,13940,13920,1114
|
|
20241002,102700,3984130880,13930,13930,13940,13930,1140
|
|
20241002,102600,3968250670,13930,13930,13930,13930,6
|
|
20241002,102500,3968167090,13930,13920,13930,13910,2314
|
|
20241002,102400,3935961940,13910,13910,13920,13910,1021
|
|
20241002,102300,3921757650,13910,13920,13920,13910,7247
|
|
20241002,102200,3820948290,13920,13920,13920,13910,668
|
|
20241002,102100,3811652740,13920,13920,13920,13910,735
|
|
20241002,102000,3801428540,13920,13930,13930,13920,1025
|
|
20241002,101900,3787160520,13920,13930,13930,13920,477
|
|
20241002,101800,3780518910,13930,13920,13930,13920,864
|
|
20241002,101700,3768488710,13920,13920,13920,13910,9123
|
|
20241002,101600,3641529440,13930,13940,13940,13920,653
|
|
20241002,101500,3632436070,13930,13920,13940,13920,3113
|
|
20241002,101400,3589079470,13920,13930,13930,13920,158
|
|
20241002,101300,3586878680,13930,13940,13940,13920,1416
|
|
20241002,101200,3567162760,13940,13940,13940,13930,477
|
|
20241002,101100,3560517690,13940,13930,13940,13920,1514
|
|
20241002,101000,3539436340,13960,13960,13960,13920,9744
|
|
20241002,100900,3403697400,13960,13960,13960,13950,464
|
|
20241002,100800,3397220070,13960,13960,13960,13950,178
|
|
20241002,100700,3394735290,13950,13980,13980,13950,3341
|
|
20241002,100600,3348080660,13980,13970,13980,13970,1105
|
|
20241002,100500,3332637900,13970,13960,13970,13960,3075
|
|
20241002,100400,3289710450,13960,13940,13960,13930,2334
|
|
20241002,100300,3257188340,13940,13940,13940,13930,995
|
|
20241002,100200,3243318790,13940,13940,13940,13940,144
|
|
20241002,100100,3241311430,13940,13940,13940,13930,298
|
|
20241002,100000,3237158170,13940,13940,13940,13930,356
|
|
20241002,095900,3232197680,13930,13940,13940,13930,264
|
|
20241002,095800,3228518370,13940,13940,13940,13940,285
|
|
20241002,095700,3224545470,13940,13940,13940,13930,80
|
|
20241002,095600,3223430430,13940,13950,13950,13930,2895
|
|
20241002,095500,3183063380,13950,13940,13950,13940,2527
|
|
20241002,095400,3147826820,13930,13940,13940,13920,1273
|
|
20241002,095300,3130106170,13930,13950,13950,13930,3490
|
|
20241002,095200,3081463750,13950,13950,13950,13920,11194
|
|
20241002,095100,2925472450,13950,13950,13950,13950,1123
|
|
20241002,095000,2909806600,13940,13950,13980,13930,9293
|
|
20241002,094900,2780134170,13950,13970,13970,13940,6965
|
|
20241002,094800,2682955660,13970,13960,13970,13960,1963
|
|
20241002,094700,2655548640,13970,13970,13970,13950,604
|
|
20241002,094600,2647117780,13970,13940,13970,13940,3045
|
|
20241002,094500,2604622500,13940,13940,13950,13930,2615
|
|
20241002,094400,2568168470,13940,13950,13950,13930,1929
|
|
20241002,094300,2541276330,13950,13950,13950,13940,631
|
|
20241002,094200,2532478210,13950,13950,13950,13950,483
|
|
20241002,094100,2525740360,13950,13960,13960,13940,1457
|
|
20241002,094000,2505413870,13960,13950,13960,13950,248
|
|
20241002,093900,2501952990,13960,13960,13960,13940,2452
|
|
20241002,093800,2467746450,13960,13980,13980,13950,953
|
|
20241002,093700,2454437960,13980,13980,13980,13970,763
|
|
20241002,093600,2443775510,13980,13980,13980,13970,932
|
|
20241002,093500,2430749020,13980,13970,13980,13940,4274
|
|
20241002,093400,2371097060,13980,13960,13980,13960,2743
|
|
20241002,093300,2332803190,13960,13960,13960,13950,325
|
|
20241002,093200,2328267140,13950,13960,13980,13940,3795
|
|
20241002,093100,2275298980,13960,13940,13960,13930,2881
|
|
20241002,093000,2235117930,13940,13940,13950,13940,1510
|
|
20241002,092900,2214067680,13940,13930,13940,13930,929
|
|
20241002,092800,2201120740,13940,13940,13950,13940,1274
|
|
20241002,092700,2183361110,13940,13940,13950,13930,897
|
|
20241002,092600,2170860110,13950,13940,13950,13930,485
|
|
20241002,092500,2164100470,13940,13920,13940,13920,2713
|
|
20241002,092400,2126307990,13920,13910,13940,13910,1981
|
|
20241002,092300,2098735620,13910,13930,13930,13900,7838
|
|
20241002,092200,1989635150,13940,13910,13960,13910,9085
|
|
20241002,092100,1863096820,13920,13950,13950,13910,3734
|
|
20241002,092000,1811090870,13950,13940,13950,13930,966
|
|
20241002,091900,1797624900,13940,13970,13970,13940,7048
|
|
20241002,091800,1699286140,13970,13970,13980,13960,2570
|
|
20241002,091700,1663384900,13970,13970,13970,13960,3133
|
|
20241002,091600,1619623320,13960,13960,13970,13960,3425
|
|
20241002,091500,1571809990,13960,13940,13960,13940,3160
|
|
20241002,091400,1527716620,13930,13950,13950,13930,6324
|
|
20241002,091300,1439535990,13950,13940,13960,13920,3340
|
|
20241002,091200,1392999520,13940,13920,13940,13920,1962
|
|
20241002,091100,1365671270,13930,13950,13960,13910,11111
|
|
20241002,091000,1210920410,13960,13950,13960,13940,2799
|
|
20241002,090900,1171885360,13950,13980,13980,13940,6373
|
|
20241002,090800,1082967660,13970,13960,13980,13960,4598
|
|
20241002,090700,1018744470,13970,13930,13970,13930,6519
|
|
20241002,090600,927813410,13930,13920,13940,13910,1453
|
|
20241002,090500,907574560,13920,13950,13970,13910,5959
|
|
20241002,090400,824516930,13950,13930,13980,13930,2250
|
|
20241002,090300,793135040,13920,13960,13960,13910,11365
|
|
20241002,090200,634905390,14020,13930,14030,13920,5794
|
|
20241002,090100,554053500,13930,13930,13950,13850,15191
|
|
20241002,090000,342945680,13930,13970,13970,13860,24361
|