675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,201200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,201100,1664651110,15700,15700,15700,15700,0
|
|
20241002,201000,1664651110,15700,15700,15700,15700,0
|
|
20241002,200900,1664651110,15700,15700,15700,15700,0
|
|
20241002,200800,1664651110,15700,15700,15700,15700,0
|
|
20241002,200700,1664651110,15700,15700,15700,15700,0
|
|
20241002,200600,1664651110,15700,15700,15700,15700,0
|
|
20241002,200500,1664651110,15700,15700,15700,15700,0
|
|
20241002,200400,1664651110,15700,15700,15700,15700,0
|
|
20241002,200300,1664651110,15700,15700,15700,15700,0
|
|
20241002,200200,1664651110,15700,15700,15700,15700,0
|
|
20241002,200100,1664651110,15700,15700,15700,15700,0
|
|
20241002,200000,1664651110,15700,15700,15700,15700,0
|
|
20241002,195900,1664651110,15700,15700,15700,15700,0
|
|
20241002,195800,1664651110,15700,15700,15700,15700,0
|
|
20241002,195700,1664651110,15700,15700,15700,15700,0
|
|
20241002,195600,1664651110,15700,15700,15700,15700,0
|
|
20241002,195500,1664651110,15700,15700,15700,15700,0
|
|
20241002,195400,1664651110,15700,15700,15700,15700,0
|
|
20241002,195300,1664651110,15700,15700,15700,15700,0
|
|
20241002,195200,1664651110,15700,15700,15700,15700,0
|
|
20241002,195100,1664651110,15700,15700,15700,15700,0
|
|
20241002,195000,1664651110,15700,15700,15700,15700,0
|
|
20241002,194900,1664651110,15700,15700,15700,15700,0
|
|
20241002,194800,1664651110,15700,15700,15700,15700,0
|
|
20241002,194700,1664651110,15700,15700,15700,15700,0
|
|
20241002,194600,1664651110,15700,15700,15700,15700,0
|
|
20241002,194500,1664651110,15700,15700,15700,15700,0
|
|
20241002,194400,1664651110,15700,15700,15700,15700,0
|
|
20241002,194300,1664651110,15700,15700,15700,15700,0
|
|
20241002,194200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,194100,1664651110,15700,15700,15700,15700,0
|
|
20241002,194000,1664651110,15700,15700,15700,15700,0
|
|
20241002,193900,1664651110,15700,15700,15700,15700,0
|
|
20241002,193800,1664651110,15700,15700,15700,15700,0
|
|
20241002,193700,1664651110,15700,15700,15700,15700,0
|
|
20241002,193600,1664651110,15700,15700,15700,15700,0
|
|
20241002,193500,1664651110,15700,15700,15700,15700,0
|
|
20241002,193400,1664651110,15700,15700,15700,15700,0
|
|
20241002,193300,1664651110,15700,15700,15700,15700,0
|
|
20241002,193200,1664651110,15700,15700,15700,15700,0
|
|
20241002,193100,1664651110,15700,15700,15700,15700,0
|
|
20241002,193000,1664651110,15700,15700,15700,15700,0
|
|
20241002,192900,1664651110,15700,15700,15700,15700,0
|
|
20241002,192800,1664651110,15700,15700,15700,15700,0
|
|
20241002,192700,1664651110,15700,15700,15700,15700,0
|
|
20241002,192600,1664651110,15700,15700,15700,15700,0
|
|
20241002,192500,1664651110,15700,15700,15700,15700,0
|
|
20241002,192400,1664651110,15700,15700,15700,15700,0
|
|
20241002,192300,1664651110,15700,15700,15700,15700,0
|
|
20241002,192200,1664651110,15700,15700,15700,15700,0
|
|
20241002,192100,1664651110,15700,15700,15700,15700,0
|
|
20241002,192000,1664651110,15700,15700,15700,15700,0
|
|
20241002,191900,1664651110,15700,15700,15700,15700,0
|
|
20241002,191800,1664651110,15700,15700,15700,15700,0
|
|
20241002,191700,1664651110,15700,15700,15700,15700,0
|
|
20241002,191600,1664651110,15700,15700,15700,15700,0
|
|
20241002,191500,1664651110,15700,15700,15700,15700,0
|
|
20241002,191400,1664651110,15700,15700,15700,15700,0
|
|
20241002,191300,1664651110,15700,15700,15700,15700,0
|
|
20241002,191200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,191100,1664651110,15700,15700,15700,15700,0
|
|
20241002,191000,1664651110,15700,15700,15700,15700,0
|
|
20241002,190900,1664651110,15700,15700,15700,15700,0
|
|
20241002,190800,1664651110,15700,15700,15700,15700,0
|
|
20241002,190700,1664651110,15700,15700,15700,15700,0
|
|
20241002,190600,1664651110,15700,15700,15700,15700,0
|
|
20241002,190500,1664651110,15700,15700,15700,15700,0
|
|
20241002,190400,1664651110,15700,15700,15700,15700,0
|
|
20241002,190300,1664651110,15700,15700,15700,15700,0
|
|
20241002,190200,1664651110,15700,15700,15700,15700,0
|
|
20241002,190100,1664651110,15700,15700,15700,15700,0
|
|
20241002,190000,1664651110,15700,15700,15700,15700,0
|
|
20241002,185900,1664651110,15700,15700,15700,15700,0
|
|
20241002,185800,1664651110,15700,15700,15700,15700,0
|
|
20241002,185700,1664651110,15700,15700,15700,15700,0
|
|
20241002,185600,1664651110,15700,15700,15700,15700,0
|
|
20241002,185500,1664651110,15700,15700,15700,15700,0
|
|
20241002,185400,1664651110,15700,15700,15700,15700,0
|
|
20241002,185300,1664651110,15700,15700,15700,15700,0
|
|
20241002,185200,1664651110,15700,15700,15700,15700,0
|
|
20241002,185100,1664651110,15700,15700,15700,15700,0
|
|
20241002,185000,1664651110,15700,15700,15700,15700,0
|
|
20241002,184900,1664651110,15700,15700,15700,15700,0
|
|
20241002,184800,1664651110,15700,15700,15700,15700,0
|
|
20241002,184700,1664651110,15700,15700,15700,15700,0
|
|
20241002,184600,1664651110,15700,15700,15700,15700,0
|
|
20241002,184500,1664651110,15700,15700,15700,15700,0
|
|
20241002,184400,1664651110,15700,15700,15700,15700,0
|
|
20241002,184300,1664651110,15700,15700,15700,15700,0
|
|
20241002,184200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,184100,1664651110,15700,15700,15700,15700,0
|
|
20241002,184000,1664651110,15700,15700,15700,15700,0
|
|
20241002,183900,1664651110,15700,15700,15700,15700,0
|
|
20241002,183800,1664651110,15700,15700,15700,15700,0
|
|
20241002,183700,1664651110,15700,15700,15700,15700,0
|
|
20241002,183600,1664651110,15700,15700,15700,15700,0
|
|
20241002,183500,1664651110,15700,15700,15700,15700,0
|
|
20241002,183400,1664651110,15700,15700,15700,15700,0
|
|
20241002,183300,1664651110,15700,15700,15700,15700,0
|
|
20241002,183200,1664651110,15700,15700,15700,15700,0
|
|
20241002,183100,1664651110,15700,15700,15700,15700,0
|
|
20241002,183000,1664651110,15700,15700,15700,15700,0
|
|
20241002,182900,1664651110,15700,15700,15700,15700,0
|
|
20241002,182800,1664651110,15700,15700,15700,15700,0
|
|
20241002,182700,1664651110,15700,15700,15700,15700,0
|
|
20241002,182600,1664651110,15700,15700,15700,15700,0
|
|
20241002,182500,1664651110,15700,15700,15700,15700,0
|
|
20241002,182400,1664651110,15700,15700,15700,15700,0
|
|
20241002,182300,1664651110,15700,15700,15700,15700,0
|
|
20241002,182200,1664651110,15700,15700,15700,15700,0
|
|
20241002,182100,1664651110,15700,15700,15700,15700,0
|
|
20241002,182000,1664651110,15700,15700,15700,15700,0
|
|
20241002,181900,1664651110,15700,15700,15700,15700,0
|
|
20241002,181800,1664651110,15700,15700,15700,15700,0
|
|
20241002,181700,1664651110,15700,15700,15700,15700,0
|
|
20241002,181600,1664651110,15700,15700,15700,15700,0
|
|
20241002,181500,1664651110,15700,15700,15700,15700,0
|
|
20241002,181400,1664651110,15700,15700,15700,15700,0
|
|
20241002,181300,1664651110,15700,15700,15700,15700,0
|
|
20241002,181200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,181100,1664651110,15700,15700,15700,15700,0
|
|
20241002,181000,1664651110,15700,15700,15700,15700,0
|
|
20241002,180900,1664651110,15700,15700,15700,15700,0
|
|
20241002,180800,1664651110,15700,15700,15700,15700,0
|
|
20241002,180700,1664651110,15700,15700,15700,15700,0
|
|
20241002,180600,1664651110,15700,15700,15700,15700,0
|
|
20241002,180500,1664651110,15700,15700,15700,15700,0
|
|
20241002,180400,1664651110,15700,15700,15700,15700,0
|
|
20241002,180300,1664651110,15700,15700,15700,15700,0
|
|
20241002,180200,1664651110,15700,15700,15700,15700,0
|
|
20241002,180100,1664651110,15700,15700,15700,15700,0
|
|
20241002,180000,1664651110,15700,15700,15700,15700,0
|
|
20241002,175900,1664651110,15700,15700,15700,15700,0
|
|
20241002,175800,1664651110,15700,15700,15700,15700,0
|
|
20241002,175700,1664651110,15700,15700,15700,15700,0
|
|
20241002,175600,1664651110,15700,15700,15700,15700,0
|
|
20241002,175500,1664651110,15700,15700,15700,15700,0
|
|
20241002,175400,1664651110,15700,15700,15700,15700,0
|
|
20241002,175300,1664651110,15700,15700,15700,15700,0
|
|
20241002,175200,1664651110,15700,15700,15700,15700,0
|
|
20241002,175100,1664651110,15700,15700,15700,15700,0
|
|
20241002,175000,1664651110,15700,15700,15700,15700,0
|
|
20241002,174900,1664651110,15700,15700,15700,15700,0
|
|
20241002,174800,1664651110,15700,15700,15700,15700,0
|
|
20241002,174700,1664651110,15700,15700,15700,15700,0
|
|
20241002,174600,1664651110,15700,15700,15700,15700,0
|
|
20241002,174500,1664651110,15700,15700,15700,15700,0
|
|
20241002,174400,1664651110,15700,15700,15700,15700,0
|
|
20241002,174300,1664651110,15700,15700,15700,15700,0
|
|
20241002,174200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,174100,1664651110,15700,15700,15700,15700,0
|
|
20241002,174000,1664651110,15700,15700,15700,15700,0
|
|
20241002,173900,1664651110,15700,15700,15700,15700,0
|
|
20241002,173800,1664651110,15700,15700,15700,15700,0
|
|
20241002,173700,1664651110,15700,15700,15700,15700,0
|
|
20241002,173600,1664651110,15700,15700,15700,15700,0
|
|
20241002,173500,1664651110,15700,15700,15700,15700,0
|
|
20241002,173400,1664651110,15700,15700,15700,15700,0
|
|
20241002,173300,1664651110,15700,15700,15700,15700,0
|
|
20241002,173200,1664651110,15700,15700,15700,15700,0
|
|
20241002,173100,1664651110,15700,15700,15700,15700,0
|
|
20241002,173000,1664651110,15700,15700,15700,15700,0
|
|
20241002,172900,1664651110,15700,15700,15700,15700,0
|
|
20241002,172800,1664651110,15700,15700,15700,15700,0
|
|
20241002,172700,1664651110,15700,15700,15700,15700,0
|
|
20241002,172600,1664651110,15700,15700,15700,15700,0
|
|
20241002,172500,1664651110,15700,15700,15700,15700,0
|
|
20241002,172400,1664651110,15700,15700,15700,15700,0
|
|
20241002,172300,1664651110,15700,15700,15700,15700,0
|
|
20241002,172200,1664651110,15700,15700,15700,15700,0
|
|
20241002,172100,1664651110,15700,15700,15700,15700,0
|
|
20241002,172000,1664651110,15700,15700,15700,15700,0
|
|
20241002,171900,1664651110,15700,15700,15700,15700,0
|
|
20241002,171800,1664651110,15700,15700,15700,15700,0
|
|
20241002,171700,1664651110,15700,15700,15700,15700,0
|
|
20241002,171600,1664651110,15700,15700,15700,15700,0
|
|
20241002,171500,1664651110,15700,15700,15700,15700,0
|
|
20241002,171400,1664651110,15700,15700,15700,15700,0
|
|
20241002,171300,1664651110,15700,15700,15700,15700,0
|
|
20241002,171200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,171100,1664651110,15700,15700,15700,15700,0
|
|
20241002,171000,1664651110,15700,15700,15700,15700,0
|
|
20241002,170900,1664651110,15700,15700,15700,15700,0
|
|
20241002,170800,1664651110,15700,15700,15700,15700,0
|
|
20241002,170700,1664651110,15700,15700,15700,15700,0
|
|
20241002,170600,1664651110,15700,15700,15700,15700,0
|
|
20241002,170500,1664651110,15700,15700,15700,15700,0
|
|
20241002,170400,1664651110,15700,15700,15700,15700,0
|
|
20241002,170300,1664651110,15700,15700,15700,15700,0
|
|
20241002,170200,1664651110,15700,15700,15700,15700,0
|
|
20241002,170100,1664651110,15700,15700,15700,15700,0
|
|
20241002,170000,1664651110,15700,15700,15700,15700,0
|
|
20241002,165900,1664651110,15700,15700,15700,15700,0
|
|
20241002,165800,1664651110,15700,15700,15700,15700,0
|
|
20241002,165700,1664651110,15700,15700,15700,15700,0
|
|
20241002,165600,1664651110,15700,15700,15700,15700,0
|
|
20241002,165500,1664651110,15700,15700,15700,15700,0
|
|
20241002,165400,1664651110,15700,15700,15700,15700,0
|
|
20241002,165300,1664651110,15700,15700,15700,15700,0
|
|
20241002,165200,1664651110,15700,15700,15700,15700,0
|
|
20241002,165100,1664651110,15700,15700,15700,15700,0
|
|
20241002,165000,1664651110,15700,15700,15700,15700,0
|
|
20241002,164900,1664651110,15700,15700,15700,15700,0
|
|
20241002,164800,1664651110,15700,15700,15700,15700,0
|
|
20241002,164700,1664651110,15700,15700,15700,15700,0
|
|
20241002,164600,1664651110,15700,15700,15700,15700,0
|
|
20241002,164500,1664651110,15700,15700,15700,15700,0
|
|
20241002,164400,1664651110,15700,15700,15700,15700,0
|
|
20241002,164300,1664651110,15700,15700,15700,15700,0
|
|
20241002,164200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,164100,1664651110,15700,15700,15700,15700,0
|
|
20241002,164000,1664651110,15700,15700,15700,15700,0
|
|
20241002,163900,1664651110,15700,15700,15700,15700,0
|
|
20241002,163800,1664651110,15700,15700,15700,15700,0
|
|
20241002,163700,1664651110,15700,15700,15700,15700,0
|
|
20241002,163600,1664651110,15700,15700,15700,15700,0
|
|
20241002,163500,1664651110,15700,15700,15700,15700,0
|
|
20241002,163400,1664651110,15700,15700,15700,15700,0
|
|
20241002,163300,1664651110,15700,15700,15700,15700,0
|
|
20241002,163200,1664651110,15700,15700,15700,15700,0
|
|
20241002,163100,1664651110,15700,15700,15700,15700,0
|
|
20241002,163000,1664651110,15700,15700,15700,15700,0
|
|
20241002,162900,1664651110,15700,15700,15700,15700,0
|
|
20241002,162800,1664651110,15700,15700,15700,15700,0
|
|
20241002,162700,1664651110,15700,15700,15700,15700,0
|
|
20241002,162600,1664651110,15700,15700,15700,15700,0
|
|
20241002,162500,1664651110,15700,15700,15700,15700,0
|
|
20241002,162400,1664651110,15700,15700,15700,15700,0
|
|
20241002,162300,1664651110,15700,15700,15700,15700,0
|
|
20241002,162200,1664651110,15700,15700,15700,15700,0
|
|
20241002,162100,1664651110,15700,15700,15700,15700,0
|
|
20241002,162000,1664651110,15700,15700,15700,15700,0
|
|
20241002,161900,1664651110,15700,15700,15700,15700,0
|
|
20241002,161800,1664651110,15700,15700,15700,15700,0
|
|
20241002,161700,1664651110,15700,15700,15700,15700,0
|
|
20241002,161600,1664651110,15700,15700,15700,15700,0
|
|
20241002,161500,1664651110,15700,15700,15700,15700,0
|
|
20241002,161400,1664651110,15700,15700,15700,15700,0
|
|
20241002,161300,1664651110,15700,15700,15700,15700,0
|
|
20241002,161200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,161100,1664651110,15700,15700,15700,15700,0
|
|
20241002,161000,1664651110,15700,15700,15700,15700,0
|
|
20241002,160900,1664651110,15700,15700,15700,15700,0
|
|
20241002,160800,1664651110,15700,15700,15700,15700,0
|
|
20241002,160700,1664651110,15700,15700,15700,15700,0
|
|
20241002,160600,1664651110,15700,15700,15700,15700,0
|
|
20241002,160500,1664651110,15700,15700,15700,15700,0
|
|
20241002,160400,1664651110,15700,15700,15700,15700,0
|
|
20241002,160300,1664651110,15700,15700,15700,15700,0
|
|
20241002,160200,1664651110,15700,15700,15700,15700,0
|
|
20241002,160100,1664651110,15700,15700,15700,15700,0
|
|
20241002,160000,1664651110,15700,15700,15700,15700,0
|
|
20241002,155900,1664651110,15700,15700,15700,15700,0
|
|
20241002,155800,1664651110,15700,15700,15700,15700,0
|
|
20241002,155700,1664651110,15700,15700,15700,15700,0
|
|
20241002,155600,1664651110,15700,15700,15700,15700,0
|
|
20241002,155500,1664651110,15700,15700,15700,15700,0
|
|
20241002,155400,1664651110,15700,15700,15700,15700,0
|
|
20241002,155300,1664651110,15700,15700,15700,15700,0
|
|
20241002,155200,1664651110,15700,15700,15700,15700,0
|
|
20241002,155100,1664651110,15700,15700,15700,15700,0
|
|
20241002,155000,1664651110,15700,15700,15700,15700,0
|
|
20241002,154900,1664651110,15700,15700,15700,15700,0
|
|
20241002,154800,1664651110,15700,15700,15700,15700,0
|
|
20241002,154700,1664651110,15700,15700,15700,15700,0
|
|
20241002,154600,1664651110,15700,15700,15700,15700,0
|
|
20241002,154500,1664651110,15700,15700,15700,15700,0
|
|
20241002,154400,1664651110,15700,15700,15700,15700,0
|
|
20241002,154300,1664651110,15700,15700,15700,15700,0
|
|
20241002,154200,1664651110,15700,15700,15700,15700,3020
|
|
20241002,154100,1664651110,15700,15700,15700,15700,0
|
|
20241002,154000,1664651110,15700,15700,15700,15700,0
|
|
20241002,153900,1664651110,15700,15700,15700,15700,0
|
|
20241002,153800,1664651110,15700,15700,15700,15700,0
|
|
20241002,153700,1664651110,15700,15700,15700,15700,0
|
|
20241002,153600,1664651110,15700,15700,15700,15700,0
|
|
20241002,153500,1664651110,15700,15700,15700,15700,0
|
|
20241002,153400,1664651110,15700,15700,15700,15700,0
|
|
20241002,153300,1664651110,15700,15700,15700,15700,0
|
|
20241002,153200,1664651110,15700,15700,15700,15700,0
|
|
20241002,153100,1664651110,15700,15700,15700,15700,0
|
|
20241002,153000,1664651110,15700,15700,15700,15700,3020
|
|
20241002,152900,1617237110,15700,15700,15700,15700,0
|
|
20241002,152800,1617237110,15700,15700,15700,15700,0
|
|
20241002,152700,1617237110,15700,15700,15700,15700,0
|
|
20241002,152600,1617237110,15700,15700,15700,15700,0
|
|
20241002,152500,1617237110,15700,15700,15700,15700,0
|
|
20241002,152400,1617237110,15700,15700,15700,15700,0
|
|
20241002,152300,1617237110,15700,15700,15700,15700,0
|
|
20241002,152200,1617237110,15700,15700,15700,15700,0
|
|
20241002,152100,1617237110,15700,15700,15700,15700,0
|
|
20241002,152000,1617237110,15700,15700,15700,15700,0
|
|
20241002,151900,1617237110,15700,15720,15740,15700,366
|
|
20241002,151800,1611487440,15720,15740,15740,15720,205
|
|
20241002,151700,1608263730,15730,15750,15750,15730,21
|
|
20241002,151600,1607933380,15730,15730,15730,15730,198
|
|
20241002,151500,1604818840,15730,15760,15760,15720,1327
|
|
20241002,151400,1583940260,15760,15760,15760,15760,2
|
|
20241002,151300,1583908740,15750,15750,15750,15750,284
|
|
20241002,151200,1579435740,15750,15750,15750,15750,247
|
|
20241002,151100,1575545490,15750,15740,15750,15740,36
|
|
20241002,151000,1574978780,15740,15740,15750,15740,136
|
|
20241002,150900,1572838120,15750,15730,15750,15730,152
|
|
20241002,150800,1570446970,15740,15750,15750,15740,168
|
|
20241002,150700,1567802630,15740,15790,15790,15740,2081
|
|
20241002,150600,1535008340,15800,15790,15800,15790,45
|
|
20241002,150500,1534297780,15790,15790,15800,15790,219
|
|
20241002,150400,1530839700,15800,15790,15800,15790,132
|
|
20241002,150300,1528755120,15790,15780,15790,15780,21
|
|
20241002,150200,1528423730,15790,15780,15790,15780,294
|
|
20241002,150100,1523784400,15770,15770,15780,15770,42
|
|
20241002,150000,1523122040,15780,15780,15790,15780,97
|
|
20241002,145900,1521590890,15790,15790,15790,15780,23
|
|
20241002,145800,1521227730,15790,15790,15790,15780,223
|
|
20241002,145700,1517706570,15790,15770,15790,15770,32
|
|
20241002,145600,1517201310,15780,15780,15780,15760,1063
|
|
20241002,145500,1500445290,15780,15830,15830,15780,2837
|
|
20241002,145400,1455598770,15820,15850,15850,15820,2452
|
|
20241002,145300,1416765840,15860,15860,15860,15850,3
|
|
20241002,145200,1416718270,15860,15860,15860,15850,31
|
|
20241002,145100,1416226620,15850,15860,15860,15850,2
|
|
20241002,145000,1416194910,15860,15860,15860,15850,48
|
|
20241002,144900,1415433640,15850,15860,15890,15850,78
|
|
20241002,144800,1414195750,15850,15850,15850,15850,37
|
|
20241002,144700,1413609300,15840,15850,15850,15840,81
|
|
20241002,144600,1412325470,15850,15840,15850,15840,151
|
|
20241002,144500,1409932130,15850,15850,15850,15840,32
|
|
20241002,144400,1409424940,15850,15840,15850,15840,48
|
|
20241002,144300,1408664500,15850,15850,15850,15840,282
|
|
20241002,144200,1404194820,15840,15850,15850,15840,38
|
|
20241002,144100,1403592880,15850,15850,15850,15840,45
|
|
20241002,144000,1402879700,15850,15850,15850,15840,30
|
|
20241002,143900,1402404210,15850,15850,15850,15840,7
|
|
20241002,143800,1402293270,15850,15840,15850,15840,109
|
|
20241002,143700,1400566430,15850,15840,15850,15840,12
|
|
20241002,143600,1400376330,15840,15860,15860,15840,151
|
|
20241002,143500,1397981840,15880,15860,15880,15860,2
|
|
20241002,143400,1397950100,15870,15890,15890,15870,574
|
|
20241002,143300,1388840160,15870,15890,15890,15870,7
|
|
20241002,143200,1388729050,15860,15840,15890,15840,365
|
|
20241002,143100,1382940790,15850,15850,15850,15850,12
|
|
20241002,143000,1382750590,15840,15840,15840,15830,34
|
|
20241002,142900,1382212050,15840,15830,15840,15830,271
|
|
20241002,142800,1377919650,15840,15850,15850,15830,2540
|
|
20241002,142700,1337664370,15850,15850,15860,15850,243
|
|
20241002,142600,1333812550,15850,15850,15850,15850,15
|
|
20241002,142500,1333574800,15850,15850,15860,15850,46
|
|
20241002,142400,1332845380,15850,15860,15860,15850,357
|
|
20241002,142300,1327186920,15850,15850,15860,15850,72
|
|
20241002,142200,1326045450,15860,15860,15860,15850,240
|
|
20241002,142100,1322239250,15870,15860,15870,15860,160
|
|
20241002,142000,1319701380,15860,15890,15890,15860,303
|
|
20241002,141900,1314892310,15860,15860,15890,15860,22
|
|
20241002,141800,1314543310,15860,15860,15890,15860,43
|
|
20241002,141700,1313860490,15870,15860,15890,15860,24
|
|
20241002,141600,1313479660,15860,15860,15890,15860,61
|
|
20241002,141500,1312511710,15860,15870,15870,15860,67
|
|
20241002,141400,1311448540,15870,15870,15890,15870,40
|
|
20241002,141300,1310813220,15890,15880,15890,15870,50
|
|
20241002,141200,1310019260,15880,15910,15910,15880,437
|
|
20241002,141100,1303073660,15910,15950,15950,15900,9
|
|
20241002,141000,1302930460,15950,15890,15950,15890,344
|
|
20241002,140900,1297462730,15900,15950,15950,15890,38
|
|
20241002,140800,1296857240,15880,15900,15900,15880,138
|
|
20241002,140700,1294663060,15880,15860,15900,15860,374
|
|
20241002,140600,1288717710,15860,15890,15900,15860,15
|
|
20241002,140500,1288479580,15890,15900,15900,15870,44
|
|
20241002,140400,1287780200,15890,15850,15890,15850,19
|
|
20241002,140300,1287478500,15850,15850,15900,15850,55
|
|
20241002,140200,1286605400,15850,15950,15950,15850,853
|
|
20241002,140100,1273050020,15960,15900,15970,15900,916
|
|
20241002,140000,1258456240,15910,15910,15910,15900,62
|
|
20241002,135900,1257470160,15900,15900,15910,15900,49
|
|
20241002,135800,1256691050,15900,15900,15910,15900,38
|
|
20241002,135700,1256086590,15900,15850,15910,15850,1229
|
|
20241002,135600,1236560850,15850,15850,15910,15850,704
|
|
20241002,135500,1225381100,15870,15860,15870,15850,1037
|
|
20241002,135400,1208934170,15900,15860,15900,15860,65
|
|
20241002,135300,1207901750,15890,15900,15900,15890,163
|
|
20241002,135200,1205310200,15900,15890,15900,15890,145
|
|
20241002,135100,1203004780,15900,15890,15900,15890,16
|
|
20241002,135000,1202750530,15890,15860,15900,15860,26
|
|
20241002,134900,1202337890,15860,15900,15900,15860,43
|
|
20241002,134800,1201654630,15890,15890,15890,15890,13
|
|
20241002,134700,1201448060,15890,15860,15900,15850,21
|
|
20241002,134600,1201114550,15850,15880,15890,15840,1565
|
|
20241002,134500,1176316640,15880,15880,15890,15880,54
|
|
20241002,134400,1175458690,15880,15840,15900,15840,1356
|
|
20241002,134300,1153948710,15850,15870,15880,15840,580
|
|
20241002,134200,1144748860,15870,15870,15870,15870,16
|
|
20241002,134100,1144494940,15870,15870,15880,15870,54
|
|
20241002,134000,1143637640,15870,15870,15880,15870,48
|
|
20241002,133900,1142875610,15870,15870,15870,15870,11
|
|
20241002,133800,1142701040,15870,15880,15880,15870,45
|
|
20241002,133700,1141986620,15880,15880,15900,15880,83
|
|
20241002,133600,1140668560,15880,15880,15910,15880,41
|
|
20241002,133500,1140016670,15880,15880,15890,15880,123
|
|
20241002,133400,1138063380,15880,15890,15890,15880,161
|
|
20241002,133300,1135505850,15900,15900,15900,15900,1778
|
|
20241002,133200,1107235650,15900,15900,15910,15900,68
|
|
20241002,133100,1106154190,15900,15900,15910,15900,131
|
|
20241002,133000,1104070130,15910,15900,15910,15900,269
|
|
20241002,132900,1099790520,15910,15900,15910,15900,51
|
|
20241002,132800,1098979310,15900,15930,15930,15900,651
|
|
20241002,132700,1088613650,15930,15930,15940,15930,109
|
|
20241002,132600,1086877020,15930,15930,15930,15930,18
|
|
20241002,132500,1086590280,15930,15930,15940,15930,50
|
|
20241002,132400,1085793490,15940,15950,15960,15930,1032
|
|
20241002,132300,1069340950,15960,15940,15980,15940,41
|
|
20241002,132200,1068686280,15940,15940,15940,15940,4
|
|
20241002,132100,1068622520,15970,15940,15970,15940,48
|
|
20241002,132000,1067856580,15940,15950,15950,15940,57
|
|
20241002,131900,1066947530,15940,15950,15950,15940,572
|
|
20241002,131800,1057826360,15950,15950,15980,15950,48
|
|
20241002,131700,1057059980,15950,15950,15950,15950,11
|
|
20241002,131600,1056884530,15950,15960,15980,15950,431
|
|
20241002,131500,1050005330,15960,15950,15980,15950,92
|
|
20241002,131400,1048537710,15950,15950,15980,15950,43
|
|
20241002,131300,1047851050,15950,15960,15960,15950,141
|
|
20241002,131200,1045600830,15980,15960,15980,15960,47
|
|
20241002,131100,1044850190,15960,15980,15980,15960,138
|
|
20241002,131000,1042647190,15960,15960,15970,15960,19
|
|
20241002,130900,1042343940,15960,15980,15980,15960,162
|
|
20241002,130800,1039756580,15960,15960,15960,15960,25
|
|
20241002,130700,1039357580,15980,15960,15980,15960,29
|
|
20241002,130600,1038894200,15960,15970,15970,15960,1072
|
|
20241002,130500,1021774600,15980,15980,15980,15980,26
|
|
20241002,130400,1021359120,15970,15980,15980,15970,239
|
|
20241002,130300,1017540090,15980,15980,15980,15980,76
|
|
20241002,130200,1016325610,15990,15990,15990,15990,2
|
|
20241002,130100,1016293630,15990,15990,15990,15990,27
|
|
20241002,130000,1015861900,15980,15970,15980,15960,126
|
|
20241002,125900,1013849950,15970,16020,16020,15970,352
|
|
20241002,125800,1008217670,16020,16020,16020,16020,26
|
|
20241002,125700,1007801150,16020,16020,16020,16020,0
|
|
20241002,125600,1007801150,16020,16020,16020,16020,27
|
|
20241002,125500,1007368610,16020,16020,16020,16020,0
|
|
20241002,125400,1007368610,16020,16020,16020,16020,26
|
|
20241002,125300,1006952090,16010,16010,16010,16010,63
|
|
20241002,125200,1005943460,16020,16020,16020,16020,42
|
|
20241002,125100,1005270620,16020,16020,16020,16020,27
|
|
20241002,125000,1004838080,16020,16020,16020,16020,0
|
|
20241002,124900,1004838080,16020,16020,16020,16020,26
|
|
20241002,124800,1004421560,16010,16010,16010,16010,69
|
|
20241002,124700,1003316870,16020,16020,16020,16020,26
|
|
20241002,124600,1002900350,16010,16010,16010,16010,0
|
|
20241002,124500,1002900350,16010,16010,16010,16010,51
|
|
20241002,124400,1002083840,16020,16020,16020,16020,38
|
|
20241002,124300,1001475080,16020,16020,16020,16020,23
|
|
20241002,124200,1001106620,16000,16000,16000,16000,262
|
|
20241002,124100,996914620,16000,15990,16010,15990,347
|
|
20241002,124000,991365360,16000,15990,16000,15970,772
|
|
20241002,123900,979020670,15990,15990,15990,15990,0
|
|
20241002,123800,979020670,15990,15990,15990,15990,26
|
|
20241002,123700,978604930,15980,15980,15980,15980,62
|
|
20241002,123600,977614170,15990,15990,15990,15990,26
|
|
20241002,123500,977198430,15990,15990,15990,15990,0
|
|
20241002,123400,977198430,15990,15990,15990,15990,42
|
|
20241002,123300,976526850,15990,15990,15990,15990,0
|
|
20241002,123200,976526850,15990,15990,15990,15990,27
|
|
20241002,123100,976095120,15990,15990,15990,15990,50
|
|
20241002,123000,975295620,15990,15990,15990,15990,100
|
|
20241002,122900,973696620,15990,15980,15990,15970,30
|
|
20241002,122800,973216990,15980,15980,15980,15980,72
|
|
20241002,122700,972066430,15980,15990,15990,15980,92
|
|
20241002,122600,970596000,15990,15990,15990,15990,0
|
|
20241002,122500,970596000,15990,16000,16000,15990,37
|
|
20241002,122400,970004260,16000,16000,16000,16000,0
|
|
20241002,122300,970004260,16000,15990,16000,15960,385
|
|
20241002,122200,963858500,15960,15960,15960,15960,19
|
|
20241002,122100,963555260,15980,15970,15980,15940,2032
|
|
20241002,122000,931161330,15970,15980,15980,15970,95
|
|
20241002,121900,929643920,15980,15990,15990,15980,905
|
|
20241002,121800,915181780,16000,15980,16000,15980,30
|
|
20241002,121700,914701860,15980,15980,15980,15980,50
|
|
20241002,121600,913902860,15980,16010,16010,15980,39
|
|
20241002,121500,913278830,16020,16020,16020,16020,0
|
|
20241002,121400,913278830,16020,15990,16020,15990,454
|
|
20241002,121300,906010680,15980,15980,15980,15980,100
|
|
20241002,121200,904412680,15980,15980,15980,15980,26
|
|
20241002,121100,903997200,15980,15980,15980,15980,127
|
|
20241002,121000,901967740,15980,15980,15980,15980,0
|
|
20241002,120900,901967740,15980,15950,15980,15950,43
|
|
20241002,120800,901281110,15950,15970,15970,15950,81
|
|
20241002,120700,899988960,15990,15980,15990,15970,134
|
|
20241002,120600,897847460,15990,15990,15990,15990,20
|
|
20241002,120500,897527660,16000,15990,16000,15990,46
|
|
20241002,120400,896791860,15960,15960,15960,15960,143
|
|
20241002,120300,894509580,15960,15950,15960,15950,65
|
|
20241002,120200,893472540,15960,15960,15960,15960,0
|
|
20241002,120100,893472540,15960,15960,15960,15960,26
|
|
20241002,120000,893057580,15950,15960,15960,15950,51
|
|
20241002,115900,892243870,15950,15950,15950,15950,20
|
|
20241002,115800,891924870,15960,15960,15960,15960,27
|
|
20241002,115700,891493950,15960,15970,15970,15960,26
|
|
20241002,115600,891078780,16000,16000,16000,16000,26
|
|
20241002,115500,890662780,16000,15970,16000,15960,78
|
|
20241002,115400,889417100,16000,15970,16000,15960,64
|
|
20241002,115300,888394270,15960,15940,15960,15940,89
|
|
20241002,115200,886975390,15940,15940,15940,15940,28
|
|
20241002,115100,886529070,15930,15930,15930,15930,313
|
|
20241002,115000,881542980,15920,15920,15920,15920,0
|
|
20241002,114900,881542980,15920,15930,15930,15920,27
|
|
20241002,114800,881112880,15930,15920,15930,15920,21
|
|
20241002,114700,880778550,15930,15930,15930,15930,37
|
|
20241002,114600,880189140,15930,15930,15930,15920,1188
|
|
20241002,114500,861264380,15940,15940,15940,15940,26
|
|
20241002,114400,860849940,15940,15970,15970,15940,404
|
|
20241002,114300,854400660,16000,16000,16000,16000,26
|
|
20241002,114200,853984660,15930,15930,15930,15930,288
|
|
20241002,114100,849396820,15930,15930,15930,15930,100
|
|
20241002,114000,847803820,15930,15960,15980,15920,529
|
|
20241002,113900,839367490,15980,15980,15980,15980,0
|
|
20241002,113800,839367490,15980,15980,15980,15980,26
|
|
20241002,113700,838952010,16000,16000,16000,16000,0
|
|
20241002,113600,838952010,16000,15960,16000,15960,55
|
|
20241002,113500,838073170,16040,15940,16040,15940,890
|
|
20241002,113400,823882340,15950,15960,15960,15940,369
|
|
20241002,113300,817996860,15960,15990,15990,15960,518
|
|
20241002,113200,809723150,15990,15990,15990,15990,26
|
|
20241002,113100,809307410,16030,16030,16030,16030,26
|
|
20241002,113000,808890630,15990,15990,15990,15990,326
|
|
20241002,112900,803677890,15990,16040,16040,15990,37
|
|
20241002,112800,803084910,15990,15990,15990,15990,20
|
|
20241002,112700,802765110,15980,15990,15990,15980,42
|
|
20241002,112600,802093640,15990,16000,16000,15980,62
|
|
20241002,112500,801101840,16000,16030,16040,15990,299
|
|
20241002,112400,796312520,16030,16030,16030,16030,0
|
|
20241002,112300,796312520,16030,16030,16030,16030,27
|
|
20241002,112200,795879710,15970,15970,15970,15970,195
|
|
20241002,112100,792765560,15970,16000,16000,15970,511
|
|
20241002,112000,784599700,16000,15980,16000,15980,225
|
|
20241002,111900,781000340,15980,15980,15980,15980,1
|
|
20241002,111800,780984360,16000,15960,16000,15960,527
|
|
20241002,111700,772572360,15960,16010,16100,15960,1416
|
|
20241002,111600,749929210,16010,16030,16080,16010,155
|
|
20241002,111500,747445570,16000,15990,16050,15990,1246
|
|
20241002,111400,727480610,15990,16000,16000,15990,333
|
|
20241002,111300,722154990,15990,15990,15990,15990,142
|
|
20241002,111200,719884410,15990,15950,15990,15950,1034
|
|
20241002,111100,703391030,15930,15980,15980,15930,1263
|
|
20241002,111000,683258290,15980,15990,15990,15980,70
|
|
20241002,110900,682139680,15990,15990,15990,15980,544
|
|
20241002,110800,673445300,15990,15990,15990,15990,1
|
|
20241002,110700,673429310,15950,15900,15950,15900,351
|
|
20241002,110600,667833110,15900,15940,15940,15900,79
|
|
20241002,110500,666576940,15940,15940,15940,15940,26
|
|
20241002,110400,666162500,15900,15930,15930,15900,105
|
|
20241002,110300,664491920,15930,15930,15930,15930,26
|
|
20241002,110200,664077740,15930,15930,15930,15930,26
|
|
20241002,110100,663663560,15900,15900,15900,15900,409
|
|
20241002,110000,657160460,15940,15940,15940,15940,27
|
|
20241002,105900,656730080,15900,15900,15900,15900,87
|
|
20241002,105800,655346780,15940,15940,15940,15940,26
|
|
20241002,105700,654932340,15900,15900,15900,15900,3
|
|
20241002,105600,654884640,15900,15900,15900,15900,98
|
|
20241002,105500,653326440,15900,15920,15920,15900,464
|
|
20241002,105400,645945790,15920,15930,15930,15910,232
|
|
20241002,105300,642250290,15930,15930,15930,15930,0
|
|
20241002,105200,642250290,15930,15930,15930,15930,26
|
|
20241002,105100,641836110,15930,15930,15930,15930,99
|
|
20241002,105000,640259040,15930,15930,15930,15930,0
|
|
20241002,104900,640259040,15930,15940,15940,15920,47
|
|
20241002,104800,639510240,15910,15910,15910,15910,0
|
|
20241002,104700,639510240,15910,15910,15950,15910,144
|
|
20241002,104600,637218160,15920,15960,15960,15920,77
|
|
20241002,104500,635991920,15970,15980,15980,15970,27
|
|
20241002,104400,635560720,15900,15960,15970,15900,400
|
|
20241002,104300,629194340,15900,15900,15900,15900,466
|
|
20241002,104200,621784940,15900,15950,15950,15900,91
|
|
20241002,104100,620336410,15910,15910,15910,15910,40
|
|
20241002,104000,619700010,15960,15900,15960,15890,625
|
|
20241002,103900,609754760,15900,15900,15900,15900,1
|
|
20241002,103800,609738860,15890,15870,15890,15870,122
|
|
20241002,103700,607801780,15860,15860,15880,15860,21
|
|
20241002,103600,607468690,15860,15870,15870,15860,313
|
|
20241002,103500,602504500,15870,15860,15870,15860,362
|
|
20241002,103400,596760860,15860,15890,15890,15860,787
|
|
20241002,103300,584264410,15890,15890,15890,15890,0
|
|
20241002,103200,584264410,15890,15900,15900,15880,246
|
|
20241002,103100,580353490,15910,15910,15910,15900,175
|
|
20241002,103000,577570600,15910,15950,15950,15910,80
|
|
20241002,102900,576296400,15950,15930,15950,15910,472
|
|
20241002,102800,568782810,15940,15950,15950,15940,82
|
|
20241002,102700,567475570,15950,15950,15950,15940,523
|
|
20241002,102600,559133750,15950,15950,15950,15950,125
|
|
20241002,102500,557140000,15950,15950,15950,15950,27
|
|
20241002,102400,556709350,15900,15890,15900,15890,437
|
|
20241002,102300,549761860,15890,15930,15930,15880,2322
|
|
20241002,102200,512807180,15940,15940,15940,15940,26
|
|
20241002,102100,512392740,15930,15930,15930,15930,6
|
|
20241002,102000,512297160,15930,15930,15930,15930,23
|
|
20241002,101900,511930770,15930,15960,15960,15930,391
|
|
20241002,101800,505698100,15990,15910,15990,15910,1193
|
|
20241002,101700,486693390,15920,15920,15920,15920,0
|
|
20241002,101600,486693390,15920,15880,15920,15880,679
|
|
20241002,101500,475895190,15870,15870,15880,15870,325
|
|
20241002,101400,470734790,15880,15870,15880,15870,211
|
|
20241002,101300,467385950,15870,15880,15880,15870,253
|
|
20241002,101200,463368730,15920,15900,15920,15880,1326
|
|
20241002,101100,442295970,15910,15900,15920,15900,164
|
|
20241002,101000,439686670,15900,15900,15900,15890,64
|
|
20241002,100900,438669500,15900,15920,15920,15900,2211
|
|
20241002,100800,403503340,15910,15910,15910,15910,5
|
|
20241002,100700,403423790,15910,15910,15920,15910,127
|
|
20241002,100600,401402960,15920,15920,15920,15920,269
|
|
20241002,100500,397120480,15920,15920,15920,15920,1183
|
|
20241002,100400,378287120,15920,15870,15920,15870,444
|
|
20241002,100300,371221720,15910,15870,15910,15870,56
|
|
20241002,100200,370331960,15910,15910,15910,15910,77
|
|
20241002,100100,369106890,15870,15870,15870,15870,1685
|
|
20241002,100000,342365940,15910,15910,15910,15910,26
|
|
20241002,095900,341952280,15900,15910,15910,15900,241
|
|
20241002,095800,338117980,15910,15900,15920,15850,1867
|
|
20241002,095700,308503350,15850,15850,15850,15850,645
|
|
20241002,095600,298280100,15850,15860,15910,15850,1985
|
|
20241002,095500,266810930,15860,15890,15890,15850,3847
|
|
20241002,095400,205749840,15910,15910,15910,15910,26
|
|
20241002,095300,205336180,15910,15910,15910,15910,27
|
|
20241002,095200,204906610,15890,15920,15920,15890,320
|
|
20241002,095100,199817840,15930,15970,15970,15930,34
|
|
20241002,095000,199275140,15930,15950,15950,15930,99
|
|
20241002,094900,197696730,15950,15940,15950,15930,348
|
|
20241002,094800,192146490,15910,15890,15910,15870,42
|
|
20241002,094700,191479030,15890,15880,15890,15880,416
|
|
20241002,094600,184870220,15850,15850,15850,15850,0
|
|
20241002,094500,184870220,15850,15880,15880,15850,259
|
|
20241002,094400,180758100,15880,15850,15880,15850,261
|
|
20241002,094300,176618250,15880,15870,15880,15860,46
|
|
20241002,094200,175888090,15880,15870,15880,15870,58
|
|
20241002,094100,174967500,15880,15860,15880,15860,345
|
|
20241002,094000,169492210,15860,15860,15860,15860,28
|
|
20241002,093900,169048130,15840,15840,15840,15840,40
|
|
20241002,093800,168414530,15830,15830,15830,15830,11
|
|
20241002,093700,168240400,15830,15840,15840,15830,99
|
|
20241002,093600,166673210,15860,15860,15860,15860,29
|
|
20241002,093500,166213270,15860,15860,15860,15860,4
|
|
20241002,093400,166149830,15860,15860,15860,15860,46
|
|
20241002,093300,165420270,15860,15870,15870,15860,28
|
|
20241002,093200,164975930,15860,15820,15860,15820,722
|
|
20241002,093100,153527750,15810,15840,15840,15810,58
|
|
20241002,093000,152609890,15840,15840,15840,15840,0
|
|
20241002,092900,152609890,15840,15840,15840,15840,26
|
|
20241002,092800,152198050,15800,15800,15800,15800,20
|
|
20241002,092700,151882050,15800,15860,15860,15800,146
|
|
20241002,092600,149570790,15850,15850,15850,15850,79
|
|
20241002,092500,148318640,15860,15850,15860,15850,52
|
|
20241002,092400,147494180,15850,15800,15850,15800,421
|
|
20241002,092300,140837790,15790,15810,15810,15780,53
|
|
20241002,092200,140000410,15810,15810,15810,15810,27
|
|
20241002,092100,139573540,15770,15770,15770,15770,135
|
|
20241002,092000,137444590,15810,15750,15810,15750,28
|
|
20241002,091900,137002230,15750,15800,15800,15750,584
|
|
20241002,091800,127791450,15820,15860,15860,15800,1646
|
|
20241002,091700,101726580,15850,15850,15850,15840,73
|
|
20241002,091600,100570030,15850,15860,15860,15840,470
|
|
20241002,091500,93121660,15860,15840,15860,15840,66
|
|
20241002,091400,92075480,15860,15830,15860,15830,353
|
|
20241002,091300,86483360,15850,15820,15850,15800,1203
|
|
20241002,091200,67444540,15820,15810,15820,15810,130
|
|
20241002,091100,65389170,15770,15770,15770,15770,28
|
|
20241002,091000,64947610,15760,15770,15800,15750,344
|
|
20241002,090900,59519530,15760,15840,15840,15760,198
|
|
20241002,090800,56391170,15850,15840,15860,15840,248
|
|
20241002,090700,52460410,15840,15850,15850,15840,8
|
|
20241002,090600,52333680,15820,15820,15820,15820,160
|
|
20241002,090500,49802480,15870,15880,15880,15810,597
|
|
20241002,090400,40354260,15870,15800,15870,15750,106
|
|
20241002,090300,38680410,15800,15760,15850,15730,507
|
|
20241002,090200,30697650,15740,15750,15870,15720,165
|
|
20241002,090100,28094490,15720,15730,15750,15700,391
|
|
20241002,090000,21947760,15730,15890,15890,15710,1386
|