590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,184600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,184500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,184400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,184300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,184200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,184100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,184000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,183000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,182000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,181600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,181000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,180000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,175000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,174600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,174000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,173000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,172000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,171600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,171000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,170000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,165000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,164600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,164000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,163000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,162000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,161600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,161000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,160000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,155000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154700,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,154600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,154000,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153900,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153800,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153700,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153600,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153500,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153400,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153300,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153200,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153100,1253228367000,61000,61000,61000,61000,0
|
|
20241015,153000,1253228367000,61000,61000,61000,61000,1712187
|
|
20241015,152900,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152800,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152700,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152600,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152500,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152400,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152300,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152200,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152100,1148784960000,61100,61100,61100,61100,0
|
|
20241015,152000,1148784960000,61100,61100,61100,61100,0
|
|
20241015,151900,1148784960000,61100,61100,61100,61000,59468
|
|
20241015,151800,1145154590800,61000,61000,61100,61000,32163
|
|
20241015,151700,1143190003200,61100,61000,61100,60900,182822
|
|
20241015,151600,1132038027500,61000,60900,61000,60900,53511
|
|
20241015,151500,1128774971500,61000,61000,61000,60900,38404
|
|
20241015,151400,1126432904800,61000,61000,61000,60900,25474
|
|
20241015,151300,1124879762600,61000,60900,61000,60900,24691
|
|
20241015,151200,1123374381600,61000,60900,61000,60900,16920
|
|
20241015,151100,1122342712500,61000,61000,61000,60900,13951
|
|
20241015,151000,1121492027800,61000,60900,61000,60900,24076
|
|
20241015,150900,1120024322600,61000,60900,61000,60900,21311
|
|
20241015,150800,1118724943000,61000,60900,61000,60900,22406
|
|
20241015,150700,1117358572500,61000,60900,61000,60800,156030
|
|
20241015,150600,1107855843900,60900,60900,60900,60800,37003
|
|
20241015,150500,1105602943000,60900,60900,60900,60800,30186
|
|
20241015,150400,1103764948500,60900,60800,60900,60800,36719
|
|
20241015,150300,1101529181800,60900,60800,60900,60800,23856
|
|
20241015,150200,1100076943400,60900,60900,60900,60800,27991
|
|
20241015,150100,1098373135800,60800,60900,60900,60800,27868
|
|
20241015,150000,1096676760000,60900,60900,60900,60800,23698
|
|
20241015,145900,1095233907500,60900,60800,60900,60800,28033
|
|
20241015,145800,1093527309000,60900,60800,60900,60800,28068
|
|
20241015,145700,1091818563800,60900,60800,60900,60800,19833
|
|
20241015,145600,1090611174500,60800,60800,60900,60800,23296
|
|
20241015,145500,1089193187500,60900,60900,60900,60800,21380
|
|
20241015,145400,1087891509600,60900,60900,60900,60800,21451
|
|
20241015,145300,1086585741600,60800,60900,60900,60800,18687
|
|
20241015,145200,1085448114300,60900,60800,60900,60800,20209
|
|
20241015,145100,1084218139100,60800,60900,60900,60800,26341
|
|
20241015,145000,1082614830500,60900,60900,60900,60800,14647
|
|
20241015,144900,1081723352700,60800,60800,60900,60800,11295
|
|
20241015,144800,1081036284300,60800,60900,60900,60800,16674
|
|
20241015,144700,1080021866300,60800,60900,60900,60800,11669
|
|
20241015,144600,1079311655600,60900,60900,61000,60800,128850
|
|
20241015,144500,1071464663700,60900,60900,61000,60900,44139
|
|
20241015,144400,1068773438200,60900,61000,61000,60900,14858
|
|
20241015,144300,1067867713100,61000,61000,61000,60900,22688
|
|
20241015,144200,1066484201300,60900,60900,61000,60800,89845
|
|
20241015,144100,1061011628300,60900,60800,60900,60800,22562
|
|
20241015,144000,1059638019400,60800,60800,60900,60800,36531
|
|
20241015,143900,1057413841300,60900,60800,60900,60800,30312
|
|
20241015,143800,1055568209700,60800,60800,60900,60800,23534
|
|
20241015,143700,1054135500700,60900,60900,60900,60800,65279
|
|
20241015,143600,1050160243500,60900,60800,60900,60800,14488
|
|
20241015,143500,1049278588900,60900,60800,60900,60800,20468
|
|
20241015,143400,1048032764400,60900,60900,60900,60800,24988
|
|
20241015,143300,1046511258500,60900,60800,60900,60800,13285
|
|
20241015,143200,1045702471700,60800,60900,60900,60800,19099
|
|
20241015,143100,1044539615600,60800,60900,60900,60800,17716
|
|
20241015,143000,1043461160000,60900,60800,60900,60800,22593
|
|
20241015,142900,1042086086700,60800,60900,60900,60800,18618
|
|
20241015,142800,1040952564100,60900,60800,60900,60800,22594
|
|
20241015,142700,1039577081300,60900,60900,60900,60800,15921
|
|
20241015,142600,1038607810300,60900,60800,60900,60800,13013
|
|
20241015,142500,1037815745600,60800,61000,61000,60800,222436
|
|
20241015,142400,1024269153400,61000,61000,61000,60900,14036
|
|
20241015,142300,1023413800000,60900,60900,61000,60900,44545
|
|
20241015,142200,1020697319900,60900,61000,61000,60900,12922
|
|
20241015,142100,1019909311700,61000,61000,61000,60900,16007
|
|
20241015,142000,1018933012900,61000,61000,61000,60900,25911
|
|
20241015,141900,1017352734200,61000,61000,61000,60900,28149
|
|
20241015,141800,1015636328900,60900,61000,61000,60900,14480
|
|
20241015,141700,1014753346100,61000,60900,61000,60900,16244
|
|
20241015,141600,1013762869700,61000,61000,61000,60900,22828
|
|
20241015,141500,1012370808100,61000,61000,61000,60900,19361
|
|
20241015,141400,1011190120000,61000,61000,61000,60900,13430
|
|
20241015,141300,1010371385800,61000,61000,61000,60900,13700
|
|
20241015,141200,1009536171600,60900,61000,61000,60900,22785
|
|
20241015,141100,1008147492300,61000,61000,61000,60900,15613
|
|
20241015,141000,1007195579600,61000,61000,61000,60900,14446
|
|
20241015,140900,1006314518300,61000,61000,61000,60900,14084
|
|
20241015,140800,1005455481400,61000,61000,61000,60900,14930
|
|
20241015,140700,1004544983900,61000,61000,61000,60900,30785
|
|
20241015,140600,1002667419700,60900,60900,61000,60800,126689
|
|
20241015,140500,994952177500,60900,60800,60900,60800,50983
|
|
20241015,140400,991847645600,60900,60900,60900,60800,23833
|
|
20241015,140300,990397913600,60900,60900,60900,60800,11506
|
|
20241015,140200,989697500700,60900,60900,60900,60800,7636
|
|
20241015,140100,989232742400,60900,60900,60900,60800,10548
|
|
20241015,140000,988590699700,60900,60900,60900,60800,9228
|
|
20241015,135900,988029012600,60800,60800,60900,60800,11781
|
|
20241015,135800,987311842700,60900,60900,60900,60800,8454
|
|
20241015,135700,986797437600,60900,60900,60900,60800,12222
|
|
20241015,135600,986053537700,60900,60800,60900,60800,14621
|
|
20241015,135500,985163656500,60900,60900,60900,60800,14394
|
|
20241015,135400,984287917200,60900,60800,60900,60800,8378
|
|
20241015,135300,983778078900,60900,60900,60900,60800,6212
|
|
20241015,135200,983400021500,60800,60900,60900,60800,8297
|
|
20241015,135100,982895381000,60800,60900,60900,60800,9334
|
|
20241015,135000,982327406200,60900,60900,60900,60800,12830
|
|
20241015,134900,981546830100,60900,61000,61000,60800,255669
|
|
20241015,134800,965976517100,60900,60900,61000,60900,19327
|
|
20241015,134700,964798630200,60900,61000,61000,60900,9361
|
|
20241015,134600,964227784900,61000,61000,61000,60900,9931
|
|
20241015,134500,963622380600,61000,60900,61000,60900,11658
|
|
20241015,134400,962911528400,60900,60900,61000,60900,9987
|
|
20241015,134300,962302649300,60900,61000,61000,60900,21395
|
|
20241015,134200,960997881200,61000,61000,61000,60900,110703
|
|
20241015,134100,954245285600,61000,60900,61000,60900,15726
|
|
20241015,134000,953286670500,61000,61000,61000,60900,18082
|
|
20241015,133900,952183958800,61000,60900,61000,60900,13262
|
|
20241015,133800,951375364800,60900,61000,61000,60900,26889
|
|
20241015,133700,949735440300,60900,61000,61000,60900,15121
|
|
20241015,133600,948813382900,61000,61000,61000,60900,13403
|
|
20241015,133500,947996173900,61000,61000,61000,60900,11191
|
|
20241015,133400,947313786500,60900,60900,61000,60900,13824
|
|
20241015,133300,946471170700,61000,61000,61000,60900,10464
|
|
20241015,133200,945833205100,61000,61000,61000,60900,11661
|
|
20241015,133100,945122374700,61000,61000,61000,60900,14244
|
|
20241015,133000,944253778700,61000,61000,61000,60900,11249
|
|
20241015,132900,943567975600,61000,60900,61000,60900,9386
|
|
20241015,132800,942995761200,61000,61000,61000,60900,7227
|
|
20241015,132700,942555308200,61000,61000,61000,60900,10580
|
|
20241015,132600,941910251100,61000,61000,61000,60900,9022
|
|
20241015,132500,941360415900,61000,61000,61000,60900,6280
|
|
20241015,132400,940977699200,61000,61000,61000,60900,3861
|
|
20241015,132300,940742297400,61000,61000,61000,60900,8562
|
|
20241015,132200,940220290300,61000,61000,61000,60900,9088
|
|
20241015,132100,939666258300,60900,61000,61000,60900,10809
|
|
20241015,132000,939007346000,61000,60900,61000,60900,8321
|
|
20241015,131900,938500125000,61000,61000,61000,60900,9191
|
|
20241015,131800,937939839500,60900,61000,61100,60900,184680
|
|
20241015,131700,926674186500,61000,61000,61100,61000,12155
|
|
20241015,131600,925931625200,61000,61100,61100,61000,12598
|
|
20241015,131500,925162020100,61000,61100,61100,61000,16984
|
|
20241015,131400,924124462400,61100,61100,61100,61000,10405
|
|
20241015,131300,923488959900,61100,61200,61200,61000,34101
|
|
20241015,131200,921405553600,61100,61100,61100,61000,208090
|
|
20241015,131100,908691527000,61000,61100,61100,61000,69477
|
|
20241015,131000,904446925000,61100,61100,61100,61000,9847
|
|
20241015,130900,903845638100,61100,61100,61100,61000,35143
|
|
20241015,130800,901698591500,61100,61000,61100,61000,8964
|
|
20241015,130700,901151131700,61100,61100,61100,61000,37557
|
|
20241015,130600,898859469800,61100,61100,61100,61000,11927
|
|
20241015,130500,898130907200,61100,61000,61100,61000,5454
|
|
20241015,130400,897797868600,61000,61100,61100,61000,11417
|
|
20241015,130300,897100865600,61100,61000,61100,61000,8796
|
|
20241015,130200,896563624600,61100,61100,61100,61000,6255
|
|
20241015,130100,896181761600,61000,61100,61100,61000,6512
|
|
20241015,130000,895784078300,61100,61100,61100,61000,6928
|
|
20241015,125900,895361063500,61100,61000,61100,61000,9169
|
|
20241015,125800,894801131300,61100,61000,61100,60900,190112
|
|
20241015,125700,883203998700,61000,60900,61000,60900,26175
|
|
20241015,125600,881607574000,60900,61000,61000,60900,8411
|
|
20241015,125500,881094672500,61000,61000,61000,60900,8381
|
|
20241015,125400,880583750900,61000,61000,61000,60900,7926
|
|
20241015,125300,880100556400,61000,61000,61000,60900,6427
|
|
20241015,125200,879708794300,61000,61000,61000,60900,12322
|
|
20241015,125100,878957500400,61000,61000,61000,60900,9620
|
|
20241015,125000,878371019000,60900,60900,61000,60900,10612
|
|
20241015,124900,877724383600,61000,61000,61000,60900,6025
|
|
20241015,124800,877357098400,60900,61000,61000,60900,13126
|
|
20241015,124700,876557203300,60900,61000,61000,60900,9366
|
|
20241015,124600,875986408900,61000,61000,61000,60900,33263
|
|
20241015,124500,873960300300,61000,61000,61000,60900,8498
|
|
20241015,124400,873442254000,60900,61000,61000,60900,6925
|
|
20241015,124300,873020044100,61000,61000,61000,60900,6707
|
|
20241015,124200,872611095300,61000,61000,61000,60900,6726
|
|
20241015,124100,872201109600,61000,60900,61000,60900,7044
|
|
20241015,124000,871771683600,60900,60900,61000,60900,11778
|
|
20241015,123900,871054052100,60900,61000,61000,60900,8343
|
|
20241015,123800,870545576200,61000,60900,61000,60900,5730
|
|
20241015,123700,870196322300,60900,60900,61000,60900,6900
|
|
20241015,123600,869775715500,61000,61000,61000,60900,9820
|
|
20241015,123500,869177263500,61000,60900,61000,60900,5136
|
|
20241015,123400,868864225600,61000,61000,61000,60900,6440
|
|
20241015,123300,868471628400,61000,61000,61000,60900,8568
|
|
20241015,123200,867949181200,60900,61000,61000,60900,24762
|
|
20241015,123100,866438864500,60900,61000,61000,60900,7987
|
|
20241015,123000,865951901600,61000,61000,61000,60900,9267
|
|
20241015,122900,865386762400,60900,61000,61000,60900,6892
|
|
20241015,122800,864966592100,61000,61000,61000,60900,9001
|
|
20241015,122700,864417972900,61000,61000,61000,60900,5447
|
|
20241015,122600,864086085200,61000,60900,61000,60900,70598
|
|
20241015,122500,859786415300,60900,61000,61000,60900,5834
|
|
20241015,122400,859430806100,61000,61000,61000,60900,4668
|
|
20241015,122300,859146280300,61000,61000,61000,60900,9774
|
|
20241015,122200,858550648800,60900,61000,61000,60800,117369
|
|
20241015,122100,851402826700,60900,61000,61000,60900,4532
|
|
20241015,122000,851126628400,61000,61000,61000,60900,8343
|
|
20241015,121900,850617892300,61000,60900,61000,60900,5000
|
|
20241015,121800,850313149300,60900,60900,61000,60900,5500
|
|
20241015,121700,849977843300,60900,60900,61000,60800,142967
|
|
20241015,121600,841271182600,60900,60800,60900,60800,7023
|
|
20241015,121500,840843713900,60900,60900,60900,60800,6059
|
|
20241015,121400,840475052200,60900,60900,60900,60800,7630
|
|
20241015,121300,840010589600,60800,60800,60900,60800,10469
|
|
20241015,121200,839373510800,60900,60900,60900,60800,4437
|
|
20241015,121100,839103477000,60900,60800,60900,60800,4803
|
|
20241015,121000,838811126900,60900,60900,60900,60800,7040
|
|
20241015,120900,838382691200,60900,60900,60900,60800,8744
|
|
20241015,120800,837850534900,60900,60800,60900,60800,5776
|
|
20241015,120700,837498945700,60800,60900,60900,60800,6367
|
|
20241015,120600,837111286100,60900,60900,60900,60800,8501
|
|
20241015,120500,836594068000,60900,60900,60900,60800,5627
|
|
20241015,120400,836251573600,60800,60800,60900,60800,8557
|
|
20241015,120300,835730746500,60900,60800,60900,60800,7432
|
|
20241015,120200,835278673400,60800,60800,60900,60800,5783
|
|
20241015,120100,834926871400,60900,60800,60900,60800,11649
|
|
20241015,120000,834218360600,60800,60900,60900,60800,10023
|
|
20241015,115900,833608522500,60900,60900,60900,60800,6175
|
|
20241015,115800,833232761500,60900,60900,61000,60800,119438
|
|
20241015,115700,825958992600,60900,60900,61000,60900,7515
|
|
20241015,115600,825501062100,60900,60900,61000,60900,141060
|
|
20241015,115500,816910368200,61000,60900,61000,60900,11179
|
|
20241015,115400,816229043300,61000,61000,61000,60900,8478
|
|
20241015,115300,815712301300,61000,61000,61000,60900,9917
|
|
20241015,115200,815107830400,60900,61000,61000,60900,6991
|
|
20241015,115100,814681719900,61000,61000,61000,60900,7238
|
|
20241015,115000,814240523900,61000,61000,61000,60900,7864
|
|
20241015,114900,813760979500,61000,61000,61000,60900,13571
|
|
20241015,114800,812933419900,61000,61000,61000,60900,6190
|
|
20241015,114700,812556037600,61000,61000,61000,60900,4124
|
|
20241015,114600,812304627900,61000,60900,61000,60900,5482
|
|
20241015,114500,811970443700,61000,61000,61000,60900,7989
|
|
20241015,114400,811483506200,61000,60900,61000,60900,10226
|
|
20241015,114300,810859876300,61000,61000,61000,60900,8629
|
|
20241015,114200,810333622400,61000,60900,61000,60900,8970
|
|
20241015,114100,809786673500,61000,61000,61000,60900,164656
|
|
20241015,114000,799743026400,61000,61000,61000,60900,9219
|
|
20241015,113900,799180805600,61000,61000,61000,60900,14120
|
|
20241015,113800,798319800000,61000,61000,61000,60900,4467
|
|
20241015,113700,798047506600,61000,60900,61000,60900,6590
|
|
20241015,113600,797645881700,60900,61000,61000,60900,5550
|
|
20241015,113500,797307699500,60900,61000,61000,60900,6486
|
|
20241015,113400,796912215500,60900,61000,61000,60900,7136
|
|
20241015,113300,796477169400,60900,60900,61000,60900,4806
|
|
20241015,113200,796184125300,61000,61100,61100,60900,51574
|
|
20241015,113100,793037904400,61100,61000,61100,60900,62107
|
|
20241015,113000,789249519500,61000,61100,61100,60900,67454
|
|
20241015,112900,785134644000,61100,61100,61100,61000,8439
|
|
20241015,112800,784619365400,61100,61000,61100,60900,43221
|
|
20241015,112700,781982718200,61000,61000,61000,60900,8084
|
|
20241015,112600,781489812800,61000,61000,61100,60900,133377
|
|
20241015,112500,773354009600,61000,61000,61000,60900,7778
|
|
20241015,112400,772880016300,60900,61000,61000,60900,9350
|
|
20241015,112300,772309832700,61000,61100,61100,60900,124361
|
|
20241015,112200,764723709000,61100,61100,61100,61000,7606
|
|
20241015,112100,764259197700,61100,61000,61100,61000,9013
|
|
20241015,112000,763708933700,61100,61100,61100,61000,6092
|
|
20241015,111900,763336857500,61100,61000,61100,61000,10743
|
|
20241015,111800,762680930900,61100,61100,61100,61000,6633
|
|
20241015,111700,762275980700,61100,61000,61200,61000,89041
|
|
20241015,111600,756835521000,61100,61100,61100,61000,15532
|
|
20241015,111500,755886647500,61100,60900,61100,60900,184305
|
|
20241015,111400,744632555400,61000,61000,61000,60900,37589
|
|
20241015,111300,742339869400,61000,60900,61000,60900,11780
|
|
20241015,111200,741621470800,61000,61000,61100,60900,118281
|
|
20241015,111100,734406192600,61100,61000,61100,61000,41539
|
|
20241015,111000,731871546000,61100,61100,61100,61000,10282
|
|
20241015,110900,731243910200,61100,61100,61100,61000,7238
|
|
20241015,110800,730801888000,61100,61100,61200,61000,65076
|
|
20241015,110700,726825793300,61100,61100,61100,61000,60198
|
|
20241015,110600,723147904100,61100,61200,61200,61000,94499
|
|
20241015,110500,717374623400,61200,61300,61300,61100,48185
|
|
20241015,110400,714426742600,61200,61300,61300,61100,66848
|
|
20241015,110300,710335650200,61200,61400,61400,61100,185159
|
|
20241015,110200,698995747800,61300,61200,61400,61100,322417
|
|
20241015,110100,679247138200,61200,61200,61200,61100,22829
|
|
20241015,110000,677850495800,61100,61200,61200,61100,14892
|
|
20241015,105900,676939307200,61200,61200,61200,61000,69745
|
|
20241015,105800,672676556400,61100,61100,61200,61100,58807
|
|
20241015,105700,669082280300,61200,61100,61200,61100,39605
|
|
20241015,105600,666661273500,61100,60900,61100,60800,394468
|
|
20241015,105500,642585100900,60900,61000,61000,60800,151103
|
|
20241015,105400,633382909600,61000,61000,61000,60900,13781
|
|
20241015,105300,632542834800,61000,61000,61000,60900,12088
|
|
20241015,105200,631805770800,61000,61000,61000,60900,48873
|
|
20241015,105100,628827785200,61000,60900,61000,60800,105150
|
|
20241015,105000,622421453600,60900,60900,60900,60800,11469
|
|
20241015,104900,621723235400,60900,60900,60900,60800,9946
|
|
20241015,104800,621117607800,60900,60900,60900,60800,12488
|
|
20241015,104700,620357260000,60900,60900,60900,60800,57020
|
|
20241015,104600,616884993900,60900,60900,61000,60800,67386
|
|
20241015,104500,612781070300,60900,60900,61000,60800,119877
|
|
20241015,104400,605480361600,60900,60800,60900,60800,6608
|
|
20241015,104300,605078037200,60900,60900,60900,60800,7998
|
|
20241015,104200,604591502000,60900,60900,60900,60700,110619
|
|
20241015,104100,597865039700,60900,60900,60900,60800,5586
|
|
20241015,104000,597525036400,60900,60800,60900,60800,12434
|
|
20241015,103900,596768086000,60900,60800,60900,60800,21622
|
|
20241015,103800,595452114100,60800,60800,60900,60700,42512
|
|
20241015,103700,592867501600,60800,60900,60900,60700,165655
|
|
20241015,103600,582795802300,60800,60900,60900,60800,8994
|
|
20241015,103500,582248273600,60900,60800,60900,60800,28842
|
|
20241015,103400,580492557400,60800,60700,60900,60700,282906
|
|
20241015,103300,563306267800,60700,60700,60700,60600,5217
|
|
20241015,103200,562989850300,60700,60600,60700,60500,147562
|
|
20241015,103100,554047492200,60600,60600,60600,60500,16928
|
|
20241015,103000,553022202900,60600,60600,60600,60500,19282
|
|
20241015,102900,551855291900,60600,60600,60600,60500,13315
|
|
20241015,102800,551049289900,60500,60600,60600,60500,7443
|
|
20241015,102700,550598501900,60600,60600,60600,60500,8874
|
|
20241015,102600,550061300800,60600,60700,60700,60500,129045
|
|
20241015,102500,542241133400,60700,60700,60700,60600,11857
|
|
20241015,102400,541522116000,60700,60700,60700,60600,21459
|
|
20241015,102300,540221162600,60700,60700,60700,60600,6869
|
|
20241015,102200,539804476900,60700,60600,60700,60600,9819
|
|
20241015,102100,539208701100,60700,60700,60700,60600,20218
|
|
20241015,102000,537981690900,60700,60700,60700,60600,18419
|
|
20241015,101900,536864010800,60700,60700,60700,60600,32719
|
|
20241015,101800,534878149500,60600,60700,60700,60600,10232
|
|
20241015,101700,534257229900,60600,60700,60700,60600,13275
|
|
20241015,101600,533452443500,60700,60600,60700,60500,94870
|
|
20241015,101500,527702766300,60600,60600,60600,60500,12543
|
|
20241015,101400,526942921100,60600,60500,60600,60400,180821
|
|
20241015,101300,515998442800,60500,60500,60500,60400,25499
|
|
20241015,101200,514456048400,60400,60400,60500,60400,4008
|
|
20241015,101100,514213723800,60500,60400,60500,60400,6441
|
|
20241015,101000,513824562100,60400,60400,60500,60300,47472
|
|
20241015,100900,510957340800,60300,60500,60500,60300,74201
|
|
20241015,100800,506475785800,60500,60500,60500,60300,150354
|
|
20241015,100700,497394284400,60400,60500,60500,60400,7311
|
|
20241015,100600,496952192400,60500,60500,60500,60400,9204
|
|
20241015,100500,496395592000,60500,60500,60500,60400,14129
|
|
20241015,100400,495540912000,60500,60600,60600,60400,61403
|
|
20241015,100300,491825949500,60600,60600,60600,60500,15652
|
|
20241015,100200,490878778700,60600,60500,60600,60400,46539
|
|
20241015,100100,488063000000,60500,60500,60600,60400,69022
|
|
20241015,100000,483887277600,60600,60600,60700,60500,172984
|
|
20241015,095900,473405141800,60600,60600,60600,60500,53708
|
|
20241015,095800,470150673300,60600,60400,60600,60400,165203
|
|
20241015,095700,460153917400,60400,60400,60500,60300,117270
|
|
20241015,095600,453070746100,60400,60300,60400,60300,9977
|
|
20241015,095500,452468930300,60400,60200,60400,60200,63133
|
|
20241015,095400,448662233200,60300,60300,60300,60200,30433
|
|
20241015,095300,446827685100,60300,60300,60400,60200,238443
|
|
20241015,095200,432449410200,60300,60400,60400,60200,120787
|
|
20241015,095100,425165503500,60400,60400,60400,60300,83984
|
|
20241015,095000,420099983700,60300,60300,60400,60300,17694
|
|
20241015,094900,419032339500,60400,60400,60400,60300,20241
|
|
20241015,094800,417810721300,60400,60200,60400,60200,161100
|
|
20241015,094700,408095390600,60300,60200,60300,60100,376796
|
|
20241015,094600,385413007600,60200,60300,60300,60200,69566
|
|
20241015,094500,381221777100,60300,60300,60300,60200,39202
|
|
20241015,094400,378860848100,60200,60200,60300,60200,38067
|
|
20241015,094300,376567567500,60200,60200,60300,60200,59296
|
|
20241015,094200,372997296500,60300,60400,60400,60200,233457
|
|
20241015,094100,358922344700,60400,60400,60400,60300,25789
|
|
20241015,094000,357366171300,60300,60400,60400,60300,33992
|
|
20241015,093900,355315112500,60300,60400,60400,60300,19137
|
|
20241015,093800,354160402900,60400,60400,60400,60300,31288
|
|
20241015,093700,352273118600,60300,60500,60500,60300,151746
|
|
20241015,093600,343109996100,60500,60500,60500,60400,19179
|
|
20241015,093500,341950490300,60500,60400,60500,60400,18349
|
|
20241015,093400,340841655700,60500,60400,60500,60400,360072
|
|
20241015,093300,319063008900,60400,60400,60500,60400,116227
|
|
20241015,093200,312041870800,60500,60700,60700,60400,380127
|
|
20241015,093100,289028989600,60700,60600,60700,60600,32269
|
|
20241015,093000,287072881900,60700,60700,60700,60600,30181
|
|
20241015,092900,285242964000,60700,60600,60700,60600,18943
|
|
20241015,092800,284094442300,60700,60700,60700,60600,25270
|
|
20241015,092700,282562478600,60600,60700,60700,60600,16029
|
|
20241015,092600,281590368200,60600,60700,60800,60600,145579
|
|
20241015,092500,272753921300,60700,60700,60800,60700,14834
|
|
20241015,092400,271853051700,60700,60700,60800,60700,91672
|
|
20241015,092300,266280845400,60800,60700,60800,60700,23821
|
|
20241015,092200,264833652900,60800,60800,60900,60700,135508
|
|
20241015,092100,256594326200,60900,60900,60900,60800,82262
|
|
20241015,092000,251590365100,60900,60900,60900,60800,68546
|
|
20241015,091900,247416175100,60900,60800,60900,60800,16601
|
|
20241015,091800,246405966500,60800,61000,61100,60800,314683
|
|
20241015,091700,227222381400,61000,60900,61000,60900,19510
|
|
20241015,091600,226032861100,61000,60900,61000,60800,108020
|
|
20241015,091500,219454123000,60900,60700,60900,60600,178122
|
|
20241015,091400,208632668900,60700,60600,60700,60600,101964
|
|
20241015,091300,202446459300,60600,60800,60800,60600,212361
|
|
20241015,091200,189555982600,60700,60800,60800,60700,44969
|
|
20241015,091100,186825329600,60800,60700,60800,60700,122750
|
|
20241015,091000,179370634400,60800,60900,60900,60700,173907
|
|
20241015,090900,168797238300,60900,60900,61000,60800,112935
|
|
20241015,090800,161920230600,61000,60900,61000,60900,49934
|
|
20241015,090700,158878693800,60900,61000,61000,60800,156391
|
|
20241015,090600,149353766300,60900,61000,61000,60900,64762
|
|
20241015,090500,145405233900,60900,60900,61000,60800,328361
|
|
20241015,090400,125403277300,60900,61000,61100,60800,334170
|
|
20241015,090300,105041423400,61000,61100,61100,61000,114776
|
|
20241015,090200,98034929300,61100,61000,61100,60900,164368
|
|
20241015,090100,88003326800,60900,61100,61100,60800,491015
|
|
20241015,090000,58088138300,61100,61100,61100,60900,950835
|