589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,184500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,184400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,184300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,184200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,184100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,184000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,183000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,182000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,181500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,181000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,180000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,175000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,174500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,174000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,173000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,172000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,171500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,171000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,170000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,165000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,164500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,164000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,163000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,162000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,161500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,161000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,160000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,155000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154600,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,154500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,154000,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153900,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153800,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153700,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153600,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153500,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153400,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153300,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153200,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153100,1401723743200,60600,60600,60600,60600,0
|
|
20241004,153000,1401723743200,60600,60600,60600,60600,1695700
|
|
20241004,152900,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152800,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152700,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152600,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152500,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152400,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152300,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152200,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152100,1298964323200,60800,60800,60800,60800,0
|
|
20241004,152000,1298964323200,60800,60800,60800,60800,0
|
|
20241004,151900,1298964323200,60800,60600,60800,60600,197255
|
|
20241004,151800,1286991285200,60700,60700,60700,60600,75810
|
|
20241004,151700,1282392471400,60700,60600,60700,60600,47933
|
|
20241004,151600,1279485024300,60600,60700,60700,60600,32292
|
|
20241004,151500,1277526386800,60700,60600,60700,60600,60425
|
|
20241004,151400,1273860703800,60700,60600,60700,60600,59614
|
|
20241004,151300,1270244330300,60700,60600,60700,60600,26711
|
|
20241004,151200,1268624658300,60700,60600,60700,60600,26262
|
|
20241004,151100,1267032106800,60700,60600,60700,60500,363042
|
|
20241004,151000,1245031953100,60700,60700,60700,60600,106550
|
|
20241004,150900,1238573879600,60700,60600,60700,60600,46446
|
|
20241004,150800,1235757336500,60700,60800,60800,60600,435139
|
|
20241004,150700,1209350260100,60800,60800,60800,60700,27645
|
|
20241004,150600,1207670762900,60800,60800,60800,60700,22710
|
|
20241004,150500,1206290767300,60800,60700,60800,60700,25829
|
|
20241004,150400,1204721733300,60800,60700,60800,60700,26889
|
|
20241004,150300,1203088332800,60800,60700,60800,60700,22026
|
|
20241004,150200,1201750460600,60800,60800,60800,60700,21459
|
|
20241004,150100,1200446529100,60800,60800,60800,60700,44307
|
|
20241004,150000,1197753491800,60800,60700,60800,60700,19483
|
|
20241004,145900,1196569660500,60800,60700,60900,60700,70787
|
|
20241004,145800,1192268193100,60800,60800,60900,60700,96770
|
|
20241004,145700,1186384579300,60900,60800,60900,60700,260175
|
|
20241004,145600,1170567049700,60800,60800,60800,60700,50033
|
|
20241004,145500,1167526019100,60800,60800,60800,60700,23688
|
|
20241004,145400,1166087354700,60800,60800,60800,60700,22032
|
|
20241004,145300,1164749148800,60800,60800,60800,60700,36978
|
|
20241004,145200,1162502324900,60800,60700,60800,60700,77426
|
|
20241004,145100,1157800062200,60800,60800,60800,60700,76163
|
|
20241004,145000,1153176371100,60700,60900,61000,60700,618804
|
|
20241004,144900,1115524780500,61000,61000,61000,60900,22526
|
|
20241004,144800,1114152059400,60900,60900,61000,60900,22330
|
|
20241004,144700,1112791592400,61000,61000,61000,60900,23249
|
|
20241004,144600,1111374886000,61000,61000,61000,60900,23497
|
|
20241004,144500,1109943056000,60900,61000,61000,60900,26392
|
|
20241004,144400,1108334417400,61000,61000,61000,60900,14582
|
|
20241004,144300,1107445708400,61000,61000,61000,60900,23840
|
|
20241004,144200,1105992123900,60900,60900,61000,60900,18487
|
|
20241004,144100,1104865499300,60900,61000,61000,60900,20490
|
|
20241004,144000,1103616668500,61000,61000,61000,60900,20055
|
|
20241004,143900,1102394291900,61000,61100,61100,60900,127284
|
|
20241004,143800,1094629925700,61100,61000,61100,61000,12824
|
|
20241004,143700,1093847290100,61000,61000,61100,61000,13333
|
|
20241004,143600,1093033570700,61100,61100,61100,61000,10614
|
|
20241004,143500,1092385878500,61100,61000,61100,60900,18379
|
|
20241004,143400,1091264566000,61000,61000,61000,60900,21094
|
|
20241004,143300,1089978223000,61000,61000,61100,60900,43819
|
|
20241004,143200,1087305317500,61100,61000,61100,60900,57616
|
|
20241004,143100,1083790629400,61000,61100,61100,60900,91294
|
|
20241004,143000,1078222099900,61100,61000,61100,61000,23321
|
|
20241004,142900,1076799347200,61000,61000,61000,60900,121930
|
|
20241004,142800,1069362749600,60900,61000,61000,60900,17081
|
|
20241004,142700,1068322078400,61000,61100,61100,60900,272143
|
|
20241004,142600,1051724571900,61000,61000,61100,61000,31137
|
|
20241004,142500,1049824731400,61100,61100,61100,61000,16688
|
|
20241004,142400,1048806369500,61000,61100,61100,61000,16353
|
|
20241004,142300,1047808355300,61000,61100,61100,61000,14173
|
|
20241004,142200,1046943167100,61100,61100,61100,61000,26885
|
|
20241004,142100,1045301381000,61100,61000,61100,61000,18053
|
|
20241004,142000,1044199230600,61100,61000,61100,61000,9088
|
|
20241004,141900,1043644311500,61000,61100,61100,61000,16349
|
|
20241004,141800,1042646493000,61100,61100,61100,61000,132638
|
|
20241004,141700,1034544935400,61100,61100,61100,61000,13427
|
|
20241004,141600,1033724825400,61100,61100,61100,61000,6625
|
|
20241004,141500,1033320379800,61000,61000,61100,60900,136900
|
|
20241004,141400,1024969153000,61000,60900,61000,60900,13462
|
|
20241004,141300,1024148612900,60900,61000,61000,60900,20817
|
|
20241004,141200,1022879787400,61000,61000,61000,60900,11684
|
|
20241004,141100,1022167552600,61000,61000,61000,60900,10159
|
|
20241004,141000,1021548277700,61000,60900,61000,60900,8672
|
|
20241004,140900,1021019464400,61000,61000,61000,60900,12774
|
|
20241004,140800,1020240911700,61000,61000,61000,60900,41701
|
|
20241004,140700,1017697380600,61000,61000,61000,60900,76905
|
|
20241004,140600,1013006853300,61000,61000,61000,60900,8665
|
|
20241004,140500,1012478583300,61000,61000,61000,60900,7966
|
|
20241004,140400,1011993006600,61000,61000,61000,60900,13685
|
|
20241004,140300,1011159078700,60900,60900,61000,60900,7514
|
|
20241004,140200,1010701141800,61000,61000,61000,60900,20959
|
|
20241004,140100,1009423835200,61000,61000,61000,60900,8488
|
|
20241004,140000,1008906503800,60900,60900,61000,60900,22506
|
|
20241004,135900,1007535438000,61000,61000,61000,60900,28878
|
|
20241004,135800,1005776340700,60900,60800,61000,60800,120689
|
|
20241004,135700,998426484200,60900,60900,61000,60800,250481
|
|
20241004,135600,983173172800,61000,61000,61000,60900,166099
|
|
20241004,135500,973057344800,60900,61000,61000,60900,12938
|
|
20241004,135400,972268884900,60900,60900,61000,60900,16544
|
|
20241004,135300,971260873700,60900,61000,61000,60900,14527
|
|
20241004,135200,970375713700,60900,61000,61000,60900,18100
|
|
20241004,135100,969272876600,61000,60900,61000,60900,10330
|
|
20241004,135000,968643196000,61000,60900,61000,60900,22225
|
|
20241004,134900,967288581900,61000,61000,61000,60900,15461
|
|
20241004,134800,966346115100,61000,61000,61000,60900,78054
|
|
20241004,134700,961586500000,61000,61000,61000,60900,12102
|
|
20241004,134600,960848768000,61000,61000,61100,60900,247341
|
|
20241004,134500,945761683600,61000,61200,61200,61000,615208
|
|
20241004,134400,908206227500,61200,61200,61200,61100,17015
|
|
20241004,134300,907166276800,61100,61200,61200,61100,17664
|
|
20241004,134200,906086622400,61200,61200,61200,61100,15024
|
|
20241004,134100,905168071900,61200,61100,61200,61100,11161
|
|
20241004,134000,904485656700,61200,61200,61200,61100,9823
|
|
20241004,133900,903885117800,61200,61200,61200,61100,9239
|
|
20241004,133800,903320207500,61200,61100,61200,61100,10127
|
|
20241004,133700,902701108200,61100,61100,61200,61100,10700
|
|
20241004,133600,902046997100,61200,61300,61300,61100,261280
|
|
20241004,133500,886061365400,61300,61300,61300,61200,15366
|
|
20241004,133400,885120152400,61200,61300,61300,61200,12622
|
|
20241004,133300,884347031200,61300,61300,61300,61200,63896
|
|
20241004,133200,880430947900,61300,61200,61300,61200,39162
|
|
20241004,133100,878031268400,61300,61300,61300,61200,8975
|
|
20241004,133000,877481535900,61300,61300,61300,61200,9250
|
|
20241004,132900,876914932000,61300,61300,61300,61200,21812
|
|
20241004,132800,875579691600,61200,61200,61300,61100,214963
|
|
20241004,132700,862423587600,61200,61100,61200,61100,32987
|
|
20241004,132600,860406295900,61100,61200,61200,61100,18070
|
|
20241004,132500,859301716500,61200,61200,61200,61100,29586
|
|
20241004,132400,857493179300,61200,61200,61200,61100,10531
|
|
20241004,132300,856849393800,61100,61200,61200,61100,15412
|
|
20241004,132200,855907244900,61200,61100,61200,61100,18440
|
|
20241004,132100,854779783400,61200,61100,61200,61100,19071
|
|
20241004,132000,853614159300,61100,61100,61200,61100,22996
|
|
20241004,131900,852208810400,61100,61200,61200,61100,30817
|
|
20241004,131800,850325485900,61100,61200,61200,61100,22022
|
|
20241004,131700,848979603100,61200,61100,61200,61100,21481
|
|
20241004,131600,847666641100,61200,61100,61200,61100,46567
|
|
20241004,131500,844821160600,61100,61200,61200,61100,56110
|
|
20241004,131400,841392635700,61100,61200,61200,61100,25889
|
|
20241004,131300,839810508200,61100,61100,61200,61100,21857
|
|
20241004,131200,838474910100,61200,61200,61200,61100,47309
|
|
20241004,131100,835583110000,61200,61100,61200,61100,13876
|
|
20241004,131000,834734563900,61200,61200,61200,61100,16270
|
|
20241004,130900,833739351200,61200,61200,61200,61100,14649
|
|
20241004,130800,832843593000,61200,61200,61200,61100,10699
|
|
20241004,130700,832189412600,61200,61100,61200,61100,18475
|
|
20241004,130600,831059945100,61200,61200,61200,61100,18676
|
|
20241004,130500,829918242900,61100,61200,61200,61100,15726
|
|
20241004,130400,828956769900,61200,61200,61200,61100,16717
|
|
20241004,130300,827934752700,61200,61200,61200,61100,14701
|
|
20241004,130200,827036068500,61200,61200,61200,61100,28113
|
|
20241004,130100,825316926000,61100,61200,61200,61100,29278
|
|
20241004,130000,823526471700,61200,61100,61200,61100,9563
|
|
20241004,125900,822941862100,61200,61200,61200,61100,10615
|
|
20241004,125800,822292886200,61200,61200,61200,61100,19127
|
|
20241004,125700,821123204300,61200,61100,61200,61100,12273
|
|
20241004,125600,820372723100,61100,61100,61200,61100,13974
|
|
20241004,125500,819518440400,61200,61100,61200,61100,19498
|
|
20241004,125400,818326589100,61200,61100,61200,61100,16318
|
|
20241004,125300,817328777200,61100,61200,61200,61100,19429
|
|
20241004,125200,816140786400,61200,61200,61200,61100,17138
|
|
20241004,125100,815092936200,61100,61100,61200,61100,15142
|
|
20241004,125000,814167273000,61100,61100,61200,61100,17888
|
|
20241004,124900,813073508600,61200,61200,61200,61100,23488
|
|
20241004,124800,811637870400,61200,61200,61200,61100,14771
|
|
20241004,124700,810735025500,61100,61100,61200,61100,35602
|
|
20241004,124600,808559232100,61200,61200,61200,61100,16499
|
|
20241004,124500,807550601400,61200,61200,61200,61100,12891
|
|
20241004,124400,806762407200,61200,61200,61200,61100,12981
|
|
20241004,124300,805968739000,61100,61100,61200,61100,12536
|
|
20241004,124200,805202211700,61100,61200,61200,61100,10749
|
|
20241004,124100,804545050100,61200,61100,61200,61100,14022
|
|
20241004,124000,803688157600,61100,61300,61300,61100,218016
|
|
20241004,123900,790349435500,61300,61200,61300,61200,8744
|
|
20241004,123800,789813736000,61300,61300,61300,61200,8692
|
|
20241004,123700,789281383300,61300,61200,61300,61200,12444
|
|
20241004,123600,788519362100,61300,61300,61300,61200,11162
|
|
20241004,123500,787835687500,61300,61300,61300,61200,13309
|
|
20241004,123400,787020791300,61300,61300,61300,61200,21897
|
|
20241004,123300,785679740700,61300,61300,61300,61200,55909
|
|
20241004,123200,782253350400,61300,61300,61300,61200,10086
|
|
20241004,123100,781635742600,61200,61200,61300,61200,17562
|
|
20241004,123000,780560425400,61300,61200,61300,61200,11126
|
|
20241004,122900,779878924200,61300,61200,61300,61200,15160
|
|
20241004,122800,778950670300,61300,61300,61300,61200,12710
|
|
20241004,122700,778172457900,61200,61300,61300,61200,8652
|
|
20241004,122600,777642682100,61300,61300,61300,61200,11354
|
|
20241004,122500,776947305400,61300,61300,61300,61200,14940
|
|
20241004,122400,776032123200,61300,61300,61300,61200,13399
|
|
20241004,122300,775211513700,61300,61200,61300,61200,11718
|
|
20241004,122200,774493822700,61300,61200,61300,61200,11485
|
|
20241004,122100,773790593600,61200,61300,61300,61200,12831
|
|
20241004,122000,773004409000,61300,61300,61300,61200,12168
|
|
20241004,121900,772258999300,61300,61200,61300,61200,11559
|
|
20241004,121800,771550822400,61300,61400,61400,61200,16517
|
|
20241004,121700,770538694900,61300,61300,61400,61200,185872
|
|
20241004,121600,759146666600,61300,61300,61400,61300,35612
|
|
20241004,121500,756963450000,61300,61300,61400,61300,10914
|
|
20241004,121400,756294187300,61400,61400,61500,61300,161688
|
|
20241004,121300,746370296800,61400,61500,61500,61400,12154
|
|
20241004,121200,745623353500,61500,61500,61500,61400,6253
|
|
20241004,121100,745239090800,61500,61500,61500,61400,7819
|
|
20241004,121000,744758432700,61400,61500,61500,61400,11340
|
|
20241004,120900,744061721800,61400,61500,61500,61400,11474
|
|
20241004,120800,743356593200,61400,61500,61500,61400,9499
|
|
20241004,120700,742772667800,61400,61400,61500,61400,9321
|
|
20241004,120600,742199810000,61500,61400,61500,61400,9920
|
|
20241004,120500,741590247500,61500,61400,61500,61400,14933
|
|
20241004,120400,740672586700,61400,61400,61500,61400,12274
|
|
20241004,120300,739918454500,61500,61500,61500,61400,10912
|
|
20241004,120200,739247840000,61400,61500,61500,61400,23591
|
|
20241004,120100,737797528700,61500,61400,61500,61400,8686
|
|
20241004,120000,737263646700,61500,61500,61500,61400,13603
|
|
20241004,115900,736427607700,61500,61500,61500,61400,20318
|
|
20241004,115800,735179048500,61400,61500,61500,61400,6705
|
|
20241004,115700,734766804500,61500,61400,61500,61400,5522
|
|
20241004,115600,734427353300,61500,61500,61500,61400,6525
|
|
20241004,115500,734026243600,61400,61500,61500,61400,4642
|
|
20241004,115400,733740841400,61500,61500,61500,61400,12055
|
|
20241004,115300,732999656300,61500,61500,61500,61400,7532
|
|
20241004,115200,732536625900,61500,61600,61600,61400,74043
|
|
20241004,115100,727983096900,61600,61600,61600,61500,14365
|
|
20241004,115000,727099276100,61600,61500,61600,61500,6064
|
|
20241004,114900,726726108800,61500,61500,61600,61500,8633
|
|
20241004,114800,726194716600,61600,61500,61600,61500,7794
|
|
20241004,114700,725714980700,61600,61600,61600,61500,7230
|
|
20241004,114600,725269730600,61500,61600,61600,61500,4042
|
|
20241004,114500,725020882400,61600,61500,61600,61500,14920
|
|
20241004,114400,724102944900,61600,61500,61600,61500,7487
|
|
20241004,114300,723642072000,61600,61500,61600,61400,37176
|
|
20241004,114200,721355620200,61500,61500,61500,61400,9761
|
|
20241004,114100,720755432800,61500,61500,61500,61400,19943
|
|
20241004,114000,719529125000,61400,61500,61500,61400,8014
|
|
20241004,113900,719036306700,61400,61500,61600,61400,7379
|
|
20241004,113800,718582533500,61500,61500,61600,61400,18734
|
|
20241004,113700,717430341600,61500,61400,61500,61400,67421
|
|
20241004,113600,713284080500,61400,61500,61500,61400,4148
|
|
20241004,113500,713029170700,61500,61500,61500,61400,5176
|
|
20241004,113400,712711081200,61400,61400,61500,61300,38711
|
|
20241004,113300,710334274900,61400,61300,61400,61300,13671
|
|
20241004,113200,709495001500,61400,61400,61400,61300,9075
|
|
20241004,113100,708938279500,61400,61400,61400,61300,4318
|
|
20241004,113000,708673271900,61400,61500,61500,61300,54627
|
|
20241004,112900,705319150300,61500,61500,61500,61400,76306
|
|
20241004,112800,700631151700,61500,61500,61500,61400,14509
|
|
20241004,112700,699739345300,61500,61500,61500,61400,8432
|
|
20241004,112600,699220930300,61500,61400,61500,61400,9829
|
|
20241004,112500,698616874200,61500,61400,61500,61400,9536
|
|
20241004,112400,698030644800,61500,61500,61500,61400,6928
|
|
20241004,112300,697604752100,61500,61500,61500,61400,24452
|
|
20241004,112200,696101772400,61500,61400,61500,61300,135376
|
|
20241004,112100,687789128000,61300,61400,61400,61300,15850
|
|
20241004,112000,686816488800,61400,61400,61400,61300,11330
|
|
20241004,111900,686121677300,61400,61400,61400,61300,10887
|
|
20241004,111800,685453835900,61400,61300,61400,61300,8579
|
|
20241004,111700,684927683000,61400,61400,61400,61300,11860
|
|
20241004,111600,684200323500,61400,61400,61400,61300,7945
|
|
20241004,111500,683712967600,61400,61400,61400,61300,143118
|
|
20241004,111400,674939624300,61300,61300,61400,61300,27461
|
|
20241004,111300,673255599900,61300,61400,61400,61300,18223
|
|
20241004,111200,672137866700,61300,61300,61400,61300,21084
|
|
20241004,111100,670844958200,61400,61400,61400,61300,17091
|
|
20241004,111000,669796590800,61400,61300,61400,61300,36852
|
|
20241004,110900,667534816200,61400,61300,61400,61300,10353
|
|
20241004,110800,666899495800,61300,61400,61400,61300,8992
|
|
20241004,110700,666347961700,61400,61300,61400,61300,15718
|
|
20241004,110600,665384098300,61400,61400,61500,61300,127712
|
|
20241004,110500,657545857100,61500,61600,61600,61400,116430
|
|
20241004,110400,650387715500,61500,61500,61600,61500,19261
|
|
20241004,110300,649202434100,61500,61600,61600,61500,17844
|
|
20241004,110200,648104252600,61600,61600,61600,61500,17383
|
|
20241004,110100,647034408300,61500,61600,61600,61500,12766
|
|
20241004,110000,646248755200,61500,61500,61600,61500,13238
|
|
20241004,105900,645434177600,61500,61500,61600,61500,10068
|
|
20241004,105800,644814488200,61500,61600,61600,61500,18460
|
|
20241004,105700,643677913200,61500,61500,61600,61400,34770
|
|
20241004,105600,641539497500,61500,61500,61500,61400,8771
|
|
20241004,105500,641000281300,61500,61500,61600,61400,33750
|
|
20241004,105400,638924710100,61500,61500,61600,61500,9945
|
|
20241004,105300,638312767700,61600,61500,61600,61500,8866
|
|
20241004,105200,637767395900,61600,61600,61600,61400,95514
|
|
20241004,105100,631894799500,61600,61700,61700,61500,128313
|
|
20241004,105000,623992448800,61700,61700,61700,61600,24001
|
|
20241004,104900,622512899700,61700,61700,61700,61600,18483
|
|
20241004,104800,621372932100,61700,61600,61700,61600,13954
|
|
20241004,104700,620512231700,61700,61700,61700,61600,30757
|
|
20241004,104600,618615974600,61700,61700,61700,61600,16595
|
|
20241004,104500,617592213500,61600,61600,61700,61600,9027
|
|
20241004,104400,617035349000,61700,61700,61700,61600,11514
|
|
20241004,104300,616325247000,61700,61600,61700,61500,103726
|
|
20241004,104200,609934909700,61600,61600,61600,61500,58638
|
|
20241004,104100,606322971500,61600,61600,61600,61500,19260
|
|
20241004,104000,605136641400,61600,61600,61600,61500,16415
|
|
20241004,103900,604125969900,61600,61600,61600,61500,12184
|
|
20241004,103800,603375572000,61600,61600,61600,61500,12550
|
|
20241004,103700,602602666600,61600,61600,61600,61500,8710
|
|
20241004,103600,602066342600,61600,61500,61600,61400,91632
|
|
20241004,103500,596430623700,61500,61500,61500,61400,18144
|
|
20241004,103400,595314892500,61500,61500,61500,61400,10673
|
|
20241004,103300,594658931100,61500,61500,61500,61400,6181
|
|
20241004,103200,594278913800,61500,61500,61500,61400,8838
|
|
20241004,103100,593735495100,61500,61400,61500,61400,8095
|
|
20241004,103000,593237915000,61400,61500,61500,61400,42542
|
|
20241004,102900,590621703300,61500,61500,61600,61400,12659
|
|
20241004,102800,589843195000,61500,61500,61600,61400,93877
|
|
20241004,102700,584069667600,61500,61500,61500,61400,17069
|
|
20241004,102600,583020050800,61500,61500,61500,61400,8527
|
|
20241004,102500,582495824700,61500,61400,61500,61400,28274
|
|
20241004,102400,580757430600,61500,61500,61500,61400,9989
|
|
20241004,102300,580143372100,61500,61500,61500,61400,9749
|
|
20241004,102200,579543869000,61500,61500,61500,61400,8592
|
|
20241004,102100,579015580500,61500,61500,61500,61400,8822
|
|
20241004,102000,578473304200,61400,61500,61500,61400,8803
|
|
20241004,101900,577932204400,61500,61600,61600,61400,64246
|
|
20241004,101800,573981844200,61600,61500,61600,61500,18117
|
|
20241004,101700,572866953800,61500,61500,61600,61400,89172
|
|
20241004,101600,567382804600,61500,61500,61500,61400,7715
|
|
20241004,101500,566908440900,61500,61600,61600,61300,77878
|
|
20241004,101400,562123105300,61600,61500,61600,61400,82027
|
|
20241004,101300,557078182300,61500,61400,61500,61300,99729
|
|
20241004,101200,550953820500,61400,61500,61500,61300,115549
|
|
20241004,101100,543858583900,61500,61500,61500,61400,60782
|
|
20241004,101000,540120582200,61500,61500,61500,61400,11987
|
|
20241004,100900,539383525700,61500,61400,61500,61400,12157
|
|
20241004,100800,538635997500,61500,61500,61500,61400,9941
|
|
20241004,100700,538024730600,61500,61500,61500,61400,34782
|
|
20241004,100600,535886322100,61500,61500,61500,61400,14121
|
|
20241004,100500,535018561400,61400,61600,61600,61300,228710
|
|
20241004,100400,520964308200,61600,61600,61700,61500,184415
|
|
20241004,100300,509604053000,61600,61600,61600,61500,32318
|
|
20241004,100200,507614332700,61600,61500,61600,61400,111707
|
|
20241004,100100,500746059500,61500,61400,61500,61400,40992
|
|
20241004,100000,498225305500,61500,61500,61500,61400,33357
|
|
20241004,095900,496174444800,61500,61500,61500,61400,29071
|
|
20241004,095800,494387720500,61500,61400,61500,61300,151178
|
|
20241004,095700,485105612100,61400,61400,61400,61300,35933
|
|
20241004,095600,482899969500,61400,61400,61400,61300,39729
|
|
20241004,095500,480461592700,61400,61400,61400,61300,14760
|
|
20241004,095400,479555651600,61400,61500,61500,61300,113876
|
|
20241004,095300,472563560700,61500,61500,61500,61400,49905
|
|
20241004,095200,469494685300,61500,61500,61500,61400,111913
|
|
20241004,095100,462612215400,61500,61400,61500,61400,94170
|
|
20241004,095000,456825060600,61500,61400,61500,61300,123481
|
|
20241004,094900,449243477000,61300,61400,61400,61200,149556
|
|
20241004,094800,440073690300,61300,61200,61400,61200,141030
|
|
20241004,094700,431427336400,61300,61300,61300,61200,31202
|
|
20241004,094600,429514826500,61300,61200,61300,61200,13336
|
|
20241004,094500,428697621700,61300,61100,61300,61100,98815
|
|
20241004,094400,422650229500,61200,61100,61300,61100,173402
|
|
20241004,094300,412038072100,61200,61100,61200,61000,102876
|
|
20241004,094200,405752582700,61100,61100,61100,61000,21713
|
|
20241004,094100,404426710000,61000,61000,61100,60900,74214
|
|
20241004,094000,399899263000,61000,61000,61000,60900,36925
|
|
20241004,093900,397648361400,61000,61000,61000,60900,89514
|
|
20241004,093800,392189913200,61000,60900,61000,60900,31014
|
|
20241004,093700,390300252800,61000,61000,61100,60900,351358
|
|
20241004,093600,368880078100,61100,61000,61100,61000,59304
|
|
20241004,093500,365260512400,61100,61100,61100,61000,41780
|
|
20241004,093400,362709592500,61100,61100,61100,61000,27258
|
|
20241004,093300,361044568700,61100,61100,61100,61000,47243
|
|
20241004,093200,358160132200,61100,61000,61100,61000,33092
|
|
20241004,093100,356138626400,61100,61100,61100,61000,17563
|
|
20241004,093000,355065887300,61100,61000,61100,61000,46546
|
|
20241004,092900,352222274600,61100,61200,61200,61000,241147
|
|
20241004,092800,337480670900,61200,61200,61200,61100,102420
|
|
20241004,092700,331213201000,61200,61100,61200,61100,46488
|
|
20241004,092600,328369478700,61100,61100,61200,61000,165144
|
|
20241004,092500,318278864200,61000,61000,61100,61000,16445
|
|
20241004,092400,317274975900,61100,61100,61100,61000,15064
|
|
20241004,092300,316355104500,61100,60900,61100,60900,73428
|
|
20241004,092200,311875320800,61000,60900,61000,60900,31357
|
|
20241004,092100,309963522400,61000,60900,61100,60900,100750
|
|
20241004,092000,303817782500,60900,61100,61100,60900,130608
|
|
20241004,091900,295848891400,61100,61100,61100,61000,58177
|
|
20241004,091800,292298370900,61000,61000,61100,61000,17849
|
|
20241004,091700,291208669500,61100,61000,61100,60900,91147
|
|
20241004,091600,285649265000,61000,61100,61100,60900,180085
|
|
20241004,091500,274664289900,61100,61200,61200,61000,140973
|
|
20241004,091400,266052451200,61200,61200,61300,61100,119726
|
|
20241004,091300,258725701700,61200,61200,61200,61100,24123
|
|
20241004,091200,257249738000,61200,61200,61200,61000,125930
|
|
20241004,091100,249554021500,61200,61100,61200,61000,109865
|
|
20241004,091000,242841259000,61100,60900,61100,60900,35972
|
|
20241004,090900,240646182600,60900,61100,61100,60900,179317
|
|
20241004,090800,229707233500,61100,61100,61200,61000,134784
|
|
20241004,090700,221472419100,61100,61200,61200,61000,76414
|
|
20241004,090600,216802479800,61200,61200,61300,61100,148430
|
|
20241004,090500,207718859900,61200,61000,61200,60900,265856
|
|
20241004,090400,191494984800,61000,61200,61200,60900,250794
|
|
20241004,090300,176181624300,61200,61400,61400,61100,245905
|
|
20241004,090200,161120660100,61400,61200,61400,61100,306493
|
|
20241004,090100,142344225400,61200,61300,61300,61100,139100
|
|
20241004,090000,133831871900,61300,61000,61300,60900,2189519
|