589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,184500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,184400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,184300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,184200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,184100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,184000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,183000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,182000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,181500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,181000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,180000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,175000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,174500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,174000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,173000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,172000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,171500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,171000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,170000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,165000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,164500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,164000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,163000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,162000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,161500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,161000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,160000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,155000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154600,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,154500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,154000,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153900,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153800,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153700,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153600,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153500,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153400,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153300,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153200,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153100,1752131941900,56600,56600,56600,56600,0
|
|
20241024,153000,1752131941900,56600,56600,56600,56600,2630346
|
|
20241024,152900,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152800,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152700,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152600,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152500,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152400,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152300,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152200,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152100,1603254358300,56800,56800,56800,56800,0
|
|
20241024,152000,1603254358300,56800,56800,56800,56800,0
|
|
20241024,151900,1603254358300,56800,56800,56900,56700,530440
|
|
20241024,151800,1573127637600,56800,56700,56800,56700,196881
|
|
20241024,151700,1561949578000,56800,56700,56800,56700,122093
|
|
20241024,151600,1555019449200,56800,56900,56900,56700,531191
|
|
20241024,151500,1524847556200,56900,56900,56900,56800,75411
|
|
20241024,151400,1520560437300,56900,57000,57100,56800,1263012
|
|
20241024,151300,1448636393600,57000,57100,57100,57000,391985
|
|
20241024,151200,1426290941400,57000,57000,57100,57000,153448
|
|
20241024,151100,1417540331800,57100,57100,57100,57000,61954
|
|
20241024,151000,1414006445500,57100,57000,57100,57000,65514
|
|
20241024,150900,1410269690100,57100,57000,57100,57000,52475
|
|
20241024,150800,1407276331200,57100,57000,57100,57000,49910
|
|
20241024,150700,1404429131900,57100,57100,57100,57000,34023
|
|
20241024,150600,1402487433100,57100,57100,57100,57000,73998
|
|
20241024,150500,1398266481500,57100,57100,57100,57000,45658
|
|
20241024,150400,1395661928700,57100,57100,57100,57000,47669
|
|
20241024,150300,1392942674300,57100,57100,57100,57000,47623
|
|
20241024,150200,1390226366100,57100,57100,57100,57000,47286
|
|
20241024,150100,1387528473200,57000,57100,57100,57000,59722
|
|
20241024,150000,1384123296500,57100,57000,57100,57000,122209
|
|
20241024,145900,1377155286500,57100,57100,57100,57000,99073
|
|
20241024,145800,1371505959100,57100,57100,57100,57000,95788
|
|
20241024,145700,1366043756600,57100,57100,57100,57000,32457
|
|
20241024,145600,1364192144500,57100,57100,57100,57000,34535
|
|
20241024,145500,1362221764600,57100,57000,57100,57000,29158
|
|
20241024,145400,1360558133200,57100,57000,57100,57000,58797
|
|
20241024,145300,1357202318000,57100,57000,57100,57000,67132
|
|
20241024,145200,1353373307200,57100,57000,57100,57000,55841
|
|
20241024,145100,1350186243000,57100,57000,57100,57000,48428
|
|
20241024,145000,1347423797200,57100,57100,57100,57000,52037
|
|
20241024,144900,1344455422000,57100,57100,57100,57000,40761
|
|
20241024,144800,1342130144000,57100,57000,57100,57000,40536
|
|
20241024,144700,1339818249600,57100,57100,57100,57000,31819
|
|
20241024,144600,1338003050300,57000,57100,57100,57000,33226
|
|
20241024,144500,1336106998900,57100,57100,57100,57000,47928
|
|
20241024,144400,1333372247400,57100,57100,57200,57000,253503
|
|
20241024,144300,1318897333800,57100,57200,57200,57000,591560
|
|
20241024,144200,1285122388800,57100,57200,57200,57100,31284
|
|
20241024,144100,1283335290000,57100,57200,57200,57100,44069
|
|
20241024,144000,1280818226500,57200,57100,57200,57100,36801
|
|
20241024,143900,1278715589700,57100,57100,57200,57100,66927
|
|
20241024,143800,1274893321600,57200,57100,57200,57100,77723
|
|
20241024,143700,1270454260000,57100,57200,57200,57100,107816
|
|
20241024,143600,1264296605100,57200,57100,57200,57100,20916
|
|
20241024,143500,1263101571500,57100,57100,57200,57100,23621
|
|
20241024,143400,1261751784300,57200,57200,57200,57100,17281
|
|
20241024,143300,1260764175400,57100,57200,57200,57100,37423
|
|
20241024,143200,1258626089700,57200,57200,57200,57100,77338
|
|
20241024,143100,1254204349500,57200,57100,57200,57100,35113
|
|
20241024,143000,1252197333000,57200,57100,57200,57100,21637
|
|
20241024,142900,1250960758300,57100,57100,57200,57100,27576
|
|
20241024,142800,1249385292200,57200,57200,57200,57100,24798
|
|
20241024,142700,1247968237800,57200,57200,57200,57100,43612
|
|
20241024,142600,1245476595700,57200,57100,57200,57100,38392
|
|
20241024,142500,1243282987600,57100,57200,57200,57100,29641
|
|
20241024,142400,1241588700700,57200,57200,57200,57100,32264
|
|
20241024,142300,1239743955500,57100,57200,57200,57100,28381
|
|
20241024,142200,1238122467400,57200,57100,57200,57100,36673
|
|
20241024,142100,1236027370200,57200,57200,57200,57100,41633
|
|
20241024,142000,1233649106500,57100,57200,57200,57100,27090
|
|
20241024,141900,1232101423900,57200,57100,57200,57100,29569
|
|
20241024,141800,1230412058000,57200,57200,57200,57100,42440
|
|
20241024,141700,1227988094500,57100,57100,57200,57100,30609
|
|
20241024,141600,1226239551600,57200,57300,57300,57100,304913
|
|
20241024,141500,1208799977400,57300,57200,57300,57200,22375
|
|
20241024,141400,1207519345600,57200,57200,57300,57200,29046
|
|
20241024,141300,1205856414100,57300,57200,57300,57200,41213
|
|
20241024,141200,1203496744000,57300,57300,57300,57200,28492
|
|
20241024,141100,1201865854600,57300,57200,57300,57200,18413
|
|
20241024,141000,1200811916100,57200,57200,57300,57200,26462
|
|
20241024,140900,1199297668500,57200,57300,57300,57200,38152
|
|
20241024,140800,1197114533400,57300,57200,57300,57200,15640
|
|
20241024,140700,1196219137000,57300,57200,57300,57200,24602
|
|
20241024,140600,1194810424600,57300,57200,57300,57100,128997
|
|
20241024,140500,1187432406500,57200,57200,57200,57100,33007
|
|
20241024,140400,1185545300100,57200,57200,57300,57100,139875
|
|
20241024,140300,1177545594300,57100,57200,57200,57100,135974
|
|
20241024,140200,1169769030800,57200,57100,57200,57100,39419
|
|
20241024,140100,1167515968400,57200,57100,57200,57100,66370
|
|
20241024,140000,1163725468400,57100,57200,57300,57100,323383
|
|
20241024,135900,1145229423200,57300,57300,57300,57200,26323
|
|
20241024,135800,1143722944000,57300,57300,57300,57200,34579
|
|
20241024,135700,1141744369500,57300,57200,57300,57200,27544
|
|
20241024,135600,1140168261600,57300,57400,57400,57200,81067
|
|
20241024,135500,1135524298000,57400,57300,57400,57200,185472
|
|
20241024,135400,1124896497600,57300,57300,57300,57200,160385
|
|
20241024,135300,1115707921100,57300,57100,57300,57100,286884
|
|
20241024,135200,1099296974000,57200,57200,57200,57100,73608
|
|
20241024,135100,1095089484400,57100,57100,57200,57100,53343
|
|
20241024,135000,1092041898700,57200,57200,57200,57100,46251
|
|
20241024,134900,1089399603200,57200,57300,57300,57100,515778
|
|
20241024,134800,1059899222300,57300,57200,57300,57200,43440
|
|
20241024,134700,1057413739100,57200,57300,57300,57200,29611
|
|
20241024,134600,1055719162600,57300,57200,57300,57200,38972
|
|
20241024,134500,1053489053700,57200,57200,57300,57200,31027
|
|
20241024,134400,1051713238000,57300,57300,57300,57200,31839
|
|
20241024,134300,1049890946600,57300,57300,57300,57200,52998
|
|
20241024,134200,1046857936600,57300,57300,57300,57200,43636
|
|
20241024,134100,1044360231600,57300,57300,57300,57200,57244
|
|
20241024,134000,1041084584600,57300,57300,57300,57200,37453
|
|
20241024,133900,1038940510800,57300,57400,57400,57200,372212
|
|
20241024,133800,1017615201800,57300,57400,57400,57300,45521
|
|
20241024,133700,1015006314500,57300,57400,57400,57300,51289
|
|
20241024,133600,1012066135700,57300,57300,57400,57300,40452
|
|
20241024,133500,1009747130100,57400,57400,57400,57300,53191
|
|
20241024,133400,1006697894900,57300,57400,57400,57300,32829
|
|
20241024,133300,1004816055200,57400,57400,57400,57300,39256
|
|
20241024,133200,1002565873800,57300,57300,57400,57300,64618
|
|
20241024,133100,998862580900,57300,57600,57600,57300,874715
|
|
20241024,133000,948614005100,57500,57500,57600,57500,36390
|
|
20241024,132900,946520987300,57600,57600,57600,57500,23612
|
|
20241024,132800,945162785800,57600,57600,57600,57500,20730
|
|
20241024,132700,943970331300,57500,57600,57600,57500,24210
|
|
20241024,132600,942577791500,57600,57600,57600,57500,18787
|
|
20241024,132500,941497054200,57600,57600,57600,57500,23701
|
|
20241024,132400,940133305800,57600,57600,57600,57500,20223
|
|
20241024,132300,938969697300,57600,57600,57600,57500,57187
|
|
20241024,132200,935679300600,57600,57600,57600,57500,15597
|
|
20241024,132100,934781842800,57600,57600,57600,57500,19747
|
|
20241024,132000,933645798900,57600,57600,57600,57500,20450
|
|
20241024,131900,932468804200,57500,57500,57600,57500,12875
|
|
20241024,131800,931728015600,57500,57600,57600,57500,18463
|
|
20241024,131700,930665745400,57600,57600,57600,57500,14780
|
|
20241024,131600,929815156800,57600,57500,57600,57500,15516
|
|
20241024,131500,928922394500,57600,57600,57600,57500,14148
|
|
20241024,131400,928108151600,57600,57600,57600,57500,17166
|
|
20241024,131300,927120612700,57500,57600,57600,57500,15700
|
|
20241024,131200,926217482800,57500,57600,57600,57500,15439
|
|
20241024,131100,925329109600,57500,57500,57600,57500,15887
|
|
20241024,131000,924414964400,57500,57500,57600,57500,14804
|
|
20241024,130900,923563156000,57600,57600,57600,57500,18724
|
|
20241024,130800,922485960000,57500,57500,57600,57500,28419
|
|
20241024,130700,920851368300,57500,57600,57600,57500,66615
|
|
20241024,130600,917019526500,57600,57500,57600,57500,43274
|
|
20241024,130500,914530705700,57500,57500,57600,57500,22128
|
|
20241024,130400,913257795500,57500,57500,57600,57500,9530
|
|
20241024,130300,912709315400,57500,57600,57600,57500,35084
|
|
20241024,130200,910691403000,57600,57500,57600,57500,20275
|
|
20241024,130100,909524900600,57600,57600,57600,57500,12385
|
|
20241024,130000,908811974600,57500,57500,57600,57500,40508
|
|
20241024,125900,906482416400,57600,57600,57600,57500,50225
|
|
20241024,125800,903593933400,57600,57600,57600,57500,23600
|
|
20241024,125700,902236434800,57500,57500,57600,57500,16964
|
|
20241024,125600,901260381500,57500,57500,57600,57500,24365
|
|
20241024,125500,899858982100,57500,57500,57600,57500,60470
|
|
20241024,125400,896381446600,57600,57600,57600,57500,109141
|
|
20241024,125300,890105359700,57600,57600,57600,57500,60563
|
|
20241024,125200,886621900700,57600,57600,57600,57500,32402
|
|
20241024,125100,884758022000,57600,57600,57600,57500,20483
|
|
20241024,125000,883579440300,57500,57600,57600,57500,26036
|
|
20241024,124900,882080993400,57600,57600,57600,57500,13895
|
|
20241024,124800,881281336800,57600,57600,57600,57500,16967
|
|
20241024,124700,880305095500,57600,57500,57600,57500,23136
|
|
20241024,124600,878973255600,57600,57500,57600,57500,40259
|
|
20241024,124500,876656810800,57600,57600,57600,57500,32787
|
|
20241024,124400,874769399100,57500,57500,57600,57500,72466
|
|
20241024,124300,870596462500,57600,57600,57600,57500,28118
|
|
20241024,124200,868977987800,57600,57600,57600,57500,89477
|
|
20241024,124100,863825696900,57600,57600,57600,57500,46492
|
|
20241024,124000,861149193300,57600,57600,57600,57500,59435
|
|
20241024,123900,857730574200,57600,57600,57700,57500,255309
|
|
20241024,123800,843026423200,57700,57700,57700,57600,39210
|
|
20241024,123700,840767604800,57600,57700,57700,57600,50458
|
|
20241024,123600,837861012800,57600,57700,57700,57600,62760
|
|
20241024,123500,834245693400,57600,57800,57800,57600,302895
|
|
20241024,123400,816772700000,57800,57700,57800,57700,16261
|
|
20241024,123300,815834250700,57700,57800,57800,57700,8817
|
|
20241024,123200,815325135700,57800,57800,57800,57700,18650
|
|
20241024,123100,814248805200,57800,57700,57800,57700,42741
|
|
20241024,123000,811782444300,57700,57800,57800,57700,12882
|
|
20241024,122900,811038658000,57800,57800,57800,57700,18079
|
|
20241024,122800,809994639200,57700,57700,57800,57700,10243
|
|
20241024,122700,809403215300,57800,57800,57800,57700,12684
|
|
20241024,122600,808670684400,57800,57800,57800,57700,13631
|
|
20241024,122500,807883635600,57800,57800,57800,57700,10225
|
|
20241024,122400,807293227300,57700,57800,57800,57700,42631
|
|
20241024,122300,804830589000,57800,57800,57800,57700,10912
|
|
20241024,122200,804200719300,57800,57800,57800,57700,17753
|
|
20241024,122100,803175996400,57800,57700,57800,57700,17475
|
|
20241024,122000,802166997400,57700,57800,57800,57700,7878
|
|
20241024,121900,801712152900,57800,57700,57800,57700,17280
|
|
20241024,121800,800714725200,57800,57800,57800,57700,11501
|
|
20241024,121700,800050617200,57800,57800,57800,57700,13397
|
|
20241024,121600,799277395800,57800,57700,57800,57700,6984
|
|
20241024,121500,798874204600,57700,57800,57800,57700,10291
|
|
20241024,121400,798279994600,57800,57700,57800,57700,12176
|
|
20241024,121300,797577125200,57800,57800,57800,57700,6588
|
|
20241024,121200,797196822200,57700,57800,57900,57700,101181
|
|
20241024,121100,791350992200,57800,57800,57900,57800,53817
|
|
20241024,121000,788240157500,57800,57900,57900,57800,41294
|
|
20241024,120900,785853169900,57900,57900,57900,57800,5575
|
|
20241024,120800,785530659800,57800,57900,57900,57800,6372
|
|
20241024,120700,785161996200,57900,57900,57900,57800,20858
|
|
20241024,120600,783956190200,57800,57900,57900,57800,7366
|
|
20241024,120500,783529963000,57900,57900,57900,57800,10265
|
|
20241024,120400,782936351500,57900,57900,57900,57800,8147
|
|
20241024,120300,782465113800,57800,57900,57900,57800,4380
|
|
20241024,120200,782211766900,57800,57900,57900,57800,5730
|
|
20241024,120100,781880183600,57800,57800,57900,57800,17910
|
|
20241024,120000,780844358500,57900,57800,57900,57800,3248
|
|
20241024,115900,780656500700,57900,57800,57900,57800,4850
|
|
20241024,115800,780375948100,57900,57800,57900,57800,7296
|
|
20241024,115700,779953667300,57800,57900,57900,57800,5661
|
|
20241024,115600,779626197500,57800,57800,57900,57800,4801
|
|
20241024,115500,779348465500,57900,57800,57900,57800,6388
|
|
20241024,115400,778978933700,57900,57900,57900,57800,5615
|
|
20241024,115300,778654172300,57900,57800,57900,57800,8643
|
|
20241024,115200,778153989800,57900,57900,57900,57800,7288
|
|
20241024,115100,777732351900,57900,57900,57900,57800,7021
|
|
20241024,115000,777326073800,57800,57800,57900,57800,15042
|
|
20241024,114900,776455509300,57900,57800,57900,57700,46499
|
|
20241024,114800,773767757000,57800,57800,57800,57700,58583
|
|
20241024,114700,770382078600,57800,57700,57800,57700,42931
|
|
20241024,114600,767902399600,57700,57800,57800,57700,12270
|
|
20241024,114500,767193786700,57700,57800,57800,57700,9621
|
|
20241024,114400,766638164700,57800,57700,57800,57700,10043
|
|
20241024,114300,766058135800,57800,57800,57800,57700,13108
|
|
20241024,114200,765300838400,57800,57800,57800,57700,7612
|
|
20241024,114100,764861061300,57800,57800,57800,57700,28987
|
|
20241024,114000,763185866200,57800,57700,57800,57700,7785
|
|
20241024,113900,762736220800,57700,57700,57800,57700,8911
|
|
20241024,113800,762221605300,57800,57800,57800,57700,9591
|
|
20241024,113700,761667743800,57800,57800,57800,57700,10680
|
|
20241024,113600,761050916400,57700,57700,57800,57700,10677
|
|
20241024,113500,760434368400,57800,57800,57800,57700,13381
|
|
20241024,113400,759661731500,57800,57800,57800,57700,15031
|
|
20241024,113300,758793579200,57800,57800,57800,57700,6645
|
|
20241024,113200,758409892000,57800,57800,57800,57700,6959
|
|
20241024,113100,758008054500,57700,57800,57800,57700,12395
|
|
20241024,113000,757292251300,57800,57700,57800,57700,16601
|
|
20241024,112900,756334083400,57800,57800,57800,57700,22138
|
|
20241024,112800,755056355700,57700,57700,57800,57700,18537
|
|
20241024,112700,753986464700,57700,57700,57800,57700,10997
|
|
20241024,112600,753351642500,57700,57800,57800,57700,19918
|
|
20241024,112500,752201217900,57800,57800,57800,57700,17533
|
|
20241024,112400,751189104600,57800,57800,57900,57700,113088
|
|
20241024,112300,744653343300,57800,57800,57900,57800,16037
|
|
20241024,112200,743726277000,57800,57800,57900,57800,33646
|
|
20241024,112100,741781417700,57900,57800,57900,57800,31631
|
|
20241024,112000,739952890400,57800,57800,57900,57800,12194
|
|
20241024,111900,739247583000,57800,57800,57900,57800,16478
|
|
20241024,111800,738294360600,57800,57800,57900,57800,10159
|
|
20241024,111700,737706809600,57900,57900,57900,57800,12029
|
|
20241024,111600,737011193400,57800,57900,57900,57800,8768
|
|
20241024,111500,736504209800,57900,57800,57900,57800,5715
|
|
20241024,111400,736173627400,57800,57900,57900,57800,6834
|
|
20241024,111300,735778493100,57800,57900,57900,57800,7344
|
|
20241024,111200,735353758200,57900,57900,57900,57800,6722
|
|
20241024,111100,734964975100,57800,57800,57900,57800,6841
|
|
20241024,111000,734569286200,57800,57900,57900,57800,6894
|
|
20241024,110900,734170625300,57900,57900,57900,57800,6856
|
|
20241024,110800,733774085200,57900,57800,57900,57800,12871
|
|
20241024,110700,733029795600,57800,57800,57900,57800,12605
|
|
20241024,110600,732301186900,57800,57800,57900,57800,54275
|
|
20241024,110500,729163958000,57900,57800,57900,57800,7315
|
|
20241024,110400,728740732400,57800,57800,57900,57700,120266
|
|
20241024,110300,721789246200,57800,57800,57900,57700,197453
|
|
20241024,110200,710376248700,57800,57900,57900,57800,14436
|
|
20241024,110100,709541538000,57900,57900,57900,57800,4626
|
|
20241024,110000,709273860500,57900,58000,58000,57800,141112
|
|
20241024,105900,701103685100,57900,58000,58000,57900,23508
|
|
20241024,105800,699742241900,58000,58000,58000,57900,14336
|
|
20241024,105700,698911816200,58000,58000,58000,57900,27607
|
|
20241024,105600,697312735600,58000,58000,58000,57900,8685
|
|
20241024,105500,696809249500,58000,58100,58100,57900,45747
|
|
20241024,105400,694156033000,58000,58000,58100,57900,234566
|
|
20241024,105300,680551530500,58000,57900,58100,57900,117125
|
|
20241024,105200,673758125300,58000,58000,58000,57900,10843
|
|
20241024,105100,673129582100,57900,58000,58000,57900,96616
|
|
20241024,105000,667527345700,58000,58000,58000,57900,21188
|
|
20241024,104900,666298925600,58000,58000,58000,57900,10475
|
|
20241024,104800,665691806600,58000,57900,58000,57800,145400
|
|
20241024,104700,657271811400,57900,57900,57900,57800,31003
|
|
20241024,104600,655479093300,57900,57800,57900,57800,10122
|
|
20241024,104500,654893286600,57800,57900,57900,57800,9874
|
|
20241024,104400,654322012300,57900,57900,57900,57800,40620
|
|
20241024,104300,651970703300,57900,57900,57900,57800,51657
|
|
20241024,104200,648979860000,57900,57900,58000,57800,123985
|
|
20241024,104100,641801024100,57900,58000,58000,57900,86086
|
|
20241024,104000,636815813800,58000,58000,58100,57900,294545
|
|
20241024,103900,619730627700,58000,58000,58000,57900,22546
|
|
20241024,103800,618423112500,58000,58000,58000,57900,56270
|
|
20241024,103700,615159797200,58000,57900,58000,57800,36855
|
|
20241024,103600,613025855400,57900,57900,57900,57800,53746
|
|
20241024,103500,609914368900,57900,57800,57900,57700,99196
|
|
20241024,103400,604172916000,57800,57800,57900,57700,47291
|
|
20241024,103300,601439310900,57900,57800,57900,57700,44544
|
|
20241024,103200,598864751300,57800,57700,57800,57600,168669
|
|
20241024,103100,589130603900,57700,57700,57700,57600,26651
|
|
20241024,103000,587593353600,57700,57700,57800,57600,178120
|
|
20241024,102900,577316363100,57700,57700,57700,57600,61671
|
|
20241024,102800,573760545700,57700,57700,57700,57600,37725
|
|
20241024,102700,571585607600,57700,57600,57700,57500,136822
|
|
20241024,102600,563704848800,57600,57700,57700,57500,141253
|
|
20241024,102500,555570453200,57600,57700,57700,57500,269345
|
|
20241024,102400,540055638600,57700,57600,57700,57600,37869
|
|
20241024,102300,537873814400,57600,57600,57700,57500,288793
|
|
20241024,102200,521242205100,57700,57700,57800,57600,696785
|
|
20241024,102100,481074641600,57800,57800,57800,57700,34381
|
|
20241024,102000,479090010000,57800,57700,57800,57700,29828
|
|
20241024,101900,477367929100,57800,57800,57800,57700,29065
|
|
20241024,101800,475689456700,57800,57800,57900,57700,276092
|
|
20241024,101700,459734982700,57900,57900,57900,57800,18432
|
|
20241024,101600,458668980900,57900,57900,57900,57800,23417
|
|
20241024,101500,457315026000,57800,57900,57900,57800,17835
|
|
20241024,101400,456283540700,57900,57900,57900,57800,15600
|
|
20241024,101300,455381126300,57900,57900,57900,57800,12930
|
|
20241024,101200,454633325200,57900,57900,57900,57800,14549
|
|
20241024,101100,453791843800,57900,57900,57900,57800,12493
|
|
20241024,101000,453069378800,57900,57900,57900,57800,13242
|
|
20241024,100900,452303502400,57900,57900,57900,57800,12456
|
|
20241024,100800,451583162600,57900,57900,57900,57800,21438
|
|
20241024,100700,450343530200,57900,57900,57900,57800,11143
|
|
20241024,100600,449698960300,57900,57900,57900,57800,9810
|
|
20241024,100500,449131534900,57900,57900,57900,57800,15505
|
|
20241024,100400,448234923200,57900,57900,57900,57800,22173
|
|
20241024,100300,446952812000,57900,57900,57900,57800,10601
|
|
20241024,100200,446339539900,57900,57900,57900,57800,34941
|
|
20241024,100100,444319289200,57900,57900,57900,57800,11221
|
|
20241024,100000,443670093100,57900,58000,58000,57800,191319
|
|
20241024,095900,432592577800,58000,57900,58000,57900,13597
|
|
20241024,095800,431804805600,58000,58000,58000,57900,10863
|
|
20241024,095700,431175126400,58000,57900,58000,57900,26348
|
|
20241024,095600,429649162400,58000,58000,58000,57900,8480
|
|
20241024,095500,429157800700,58000,57900,58000,57900,8500
|
|
20241024,095400,428665197400,58000,57900,58000,57900,19391
|
|
20241024,095300,427540882500,58000,57900,58000,57900,13611
|
|
20241024,095200,426751647300,57900,57900,58000,57900,11471
|
|
20241024,095100,426087308300,58000,57900,58000,57800,100066
|
|
20241024,095000,420293577000,57900,58000,58000,57900,126049
|
|
20241024,094900,412994141200,58000,58000,58100,57900,249391
|
|
20241024,094800,398530350700,58000,58000,58000,57900,19700
|
|
20241024,094700,397387974400,58000,58000,58000,57900,28961
|
|
20241024,094600,395709870200,58000,58000,58000,57900,15366
|
|
20241024,094500,394818981700,58000,58000,58000,57900,18864
|
|
20241024,094400,393725257900,58000,57900,58000,57900,32221
|
|
20241024,094300,391856675400,58000,57900,58000,57800,89191
|
|
20241024,094200,386692346300,57900,57900,57900,57800,41072
|
|
20241024,094100,384314613000,57900,57900,57900,57800,11393
|
|
20241024,094000,383655333000,57900,57800,57900,57800,24514
|
|
20241024,093900,382236574800,57900,57900,57900,57800,12042
|
|
20241024,093800,381539851400,57900,57900,57900,57800,13214
|
|
20241024,093700,380775324600,57900,57900,57900,57700,131204
|
|
20241024,093600,373191499900,57900,57800,57900,57700,279448
|
|
20241024,093500,357028989700,57800,57800,57800,57700,35718
|
|
20241024,093400,354966191800,57800,57800,57800,57700,41618
|
|
20241024,093300,352563603300,57800,57800,57800,57700,20487
|
|
20241024,093200,351380655500,57700,57800,57800,57700,67322
|
|
20241024,093100,347494441100,57800,57800,57800,57700,43199
|
|
20241024,093000,344999552900,57800,57900,57900,57700,64189
|
|
20241024,092900,341292664700,57900,57900,58000,57800,420647
|
|
20241024,092800,316958348000,58000,58000,58000,57900,17989
|
|
20241024,092700,315916058900,58000,58000,58000,57900,20384
|
|
20241024,092600,314734425300,58000,58000,58000,57900,28852
|
|
20241024,092500,313063317100,57900,57900,58000,57900,19625
|
|
20241024,092400,311926171900,57900,57900,58000,57900,38145
|
|
20241024,092300,309716995000,57900,57900,58000,57800,165225
|
|
20241024,092200,300149994200,58000,57900,58000,57800,181764
|
|
20241024,092100,289623811400,57900,57900,57900,57800,24559
|
|
20241024,092000,288202592500,57900,57900,57900,57700,229241
|
|
20241024,091900,274952290900,57800,57800,57900,57700,291393
|
|
20241024,091800,258119398300,57700,57900,57900,57700,288181
|
|
20241024,091700,241473617500,57800,58000,58000,57800,216800
|
|
20241024,091600,228927898700,57900,58000,58100,57900,314130
|
|
20241024,091500,210716536500,58100,58100,58100,58000,30674
|
|
20241024,091400,208936636400,58100,58000,58100,58000,36115
|
|
20241024,091300,206840688800,58100,58100,58100,58000,34490
|
|
20241024,091200,204838766400,58000,58100,58100,57900,124557
|
|
20241024,091100,197613686600,58000,58000,58100,57900,346589
|
|
20241024,091000,177510750700,58100,58100,58200,58000,321535
|
|
20241024,090900,158831783800,58200,58200,58300,58100,262831
|
|
20241024,090800,143537211700,58300,58300,58300,58200,45103
|
|
20241024,090700,140910582000,58300,58300,58300,58200,30214
|
|
20241024,090600,139149960200,58300,58300,58300,58100,142522
|
|
20241024,090500,130852394600,58300,58300,58300,58200,233581
|
|
20241024,090400,117254654200,58300,58500,58500,58200,217394
|
|
20241024,090300,104573793500,58500,58400,58500,58300,234860
|
|
20241024,090200,90858612400,58400,58200,58400,58200,176363
|
|
20241024,090100,80569739300,58300,58300,58300,58100,340367
|
|
20241024,090000,60760470000,58300,58200,58400,58200,1039489
|