589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,184500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,184400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,184300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,184200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,184100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,184000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,183000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,182000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,181500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,181000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,180000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,175000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,174500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,174000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,173000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,172000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,171500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,171000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,170000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,165000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,164500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,164000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,163000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,162000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,161500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,161000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,160000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,155000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154600,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,154500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,154000,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153900,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153800,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153700,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153600,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153500,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153400,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153300,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153200,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153100,1427735390100,55900,55900,55900,55900,0
|
|
20241025,153000,1427735390100,55900,55900,55900,55900,1360381
|
|
20241025,152900,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152800,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152700,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152600,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152500,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152400,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152300,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152200,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152100,1351690092200,56000,56000,56000,56000,0
|
|
20241025,152000,1351690092200,56000,56000,56000,56000,0
|
|
20241025,151900,1351690092200,56000,55900,56000,55900,159979
|
|
20241025,151800,1342743380200,56000,56000,56000,55900,72816
|
|
20241025,151700,1338671143300,56000,56000,56000,55900,102644
|
|
20241025,151600,1332927996700,56000,56000,56000,55900,80600
|
|
20241025,151500,1328419076900,55900,56000,56000,55900,66678
|
|
20241025,151400,1324689308000,56000,56000,56000,55900,40600
|
|
20241025,151300,1322418778200,56000,55900,56000,55900,58929
|
|
20241025,151200,1319122934700,56000,56000,56000,55900,43602
|
|
20241025,151100,1316683491300,55900,55900,56000,55900,46711
|
|
20241025,151000,1314069963500,56000,56000,56000,55900,36062
|
|
20241025,150900,1312051931700,56000,55900,56000,55900,39001
|
|
20241025,150800,1309869488200,56000,55800,56000,55800,268312
|
|
20241025,150700,1294870823700,55900,55800,55900,55800,63302
|
|
20241025,150600,1291335010300,55900,55900,55900,55800,48332
|
|
20241025,150500,1288635341600,55900,55900,55900,55800,56000
|
|
20241025,150400,1285508616500,55900,55800,55900,55800,34992
|
|
20241025,150300,1283554426600,55900,55800,55900,55800,51703
|
|
20241025,150200,1280666404200,55800,55800,55900,55800,51406
|
|
20241025,150100,1277794787200,55800,55900,55900,55800,38854
|
|
20241025,150000,1275625518900,55900,55800,55900,55800,46780
|
|
20241025,145900,1273012606200,55900,55900,55900,55800,34634
|
|
20241025,145800,1271078749800,55900,55900,55900,55800,33208
|
|
20241025,145700,1269224433500,55900,55900,55900,55800,48560
|
|
20241025,145600,1266511916000,55900,55900,55900,55800,59297
|
|
20241025,145500,1263199085900,55900,55900,55900,55800,68889
|
|
20241025,145400,1259350121200,55800,55900,55900,55800,33959
|
|
20241025,145300,1257454135400,55800,55800,55900,55800,39471
|
|
20241025,145200,1255250497700,55900,55800,55900,55800,27635
|
|
20241025,145100,1253707437100,55900,55800,55900,55800,35438
|
|
20241025,145000,1251729085600,55800,55800,55900,55800,27485
|
|
20241025,144900,1250194530500,55900,55900,55900,55800,32827
|
|
20241025,144800,1248361779100,55900,55900,55900,55800,51070
|
|
20241025,144700,1245510733300,55900,55900,55900,55800,31406
|
|
20241025,144600,1243757573800,55900,55800,55900,55800,29397
|
|
20241025,144500,1242116313500,55800,55900,55900,55800,30199
|
|
20241025,144400,1240430468500,55800,55800,55900,55800,29325
|
|
20241025,144300,1238793488800,55800,55900,55900,55800,23653
|
|
20241025,144200,1237472535600,55800,55800,55900,55800,23996
|
|
20241025,144100,1236132817600,55800,55900,55900,55800,26586
|
|
20241025,144000,1234648604500,55900,55900,55900,55800,18001
|
|
20241025,143900,1233643346100,55800,55800,55900,55800,24130
|
|
20241025,143800,1232296129200,55900,55800,55900,55800,23449
|
|
20241025,143700,1230986943000,55900,55800,55900,55800,20417
|
|
20241025,143600,1229846937300,55900,55900,56000,55800,67105
|
|
20241025,143500,1226097406500,56000,55900,56000,55900,36446
|
|
20241025,143400,1224059822400,55900,55900,56000,55900,25689
|
|
20241025,143300,1222622876400,55900,56000,56000,55900,22500
|
|
20241025,143200,1221364658000,55900,55900,56000,55900,29979
|
|
20241025,143100,1219688267900,55900,55900,56000,55900,23126
|
|
20241025,143000,1218395022900,55900,55900,56000,55800,66824
|
|
20241025,142900,1214659523900,55900,55800,55900,55800,24640
|
|
20241025,142800,1213283220500,55900,55800,55900,55800,49442
|
|
20241025,142700,1210520678100,55900,55900,55900,55800,19538
|
|
20241025,142600,1209429497800,55900,55900,56000,55800,44676
|
|
20241025,142500,1206932733200,55900,55900,56000,55800,94631
|
|
20241025,142400,1201643145900,55900,56000,56000,55800,111374
|
|
20241025,142300,1195416114300,56000,56000,56000,55900,16410
|
|
20241025,142200,1194498396800,56000,55900,56000,55900,13582
|
|
20241025,142100,1193738856600,56000,55900,56000,55800,237594
|
|
20241025,142000,1180458218200,55900,55800,55900,55800,62274
|
|
20241025,141900,1176981079200,55900,55800,55900,55800,27940
|
|
20241025,141800,1175421198900,55900,55800,55900,55800,29721
|
|
20241025,141700,1173761718200,55900,55900,55900,55800,32856
|
|
20241025,141600,1171927659200,55900,55900,55900,55800,28448
|
|
20241025,141500,1170339607200,55800,55900,55900,55800,24994
|
|
20241025,141400,1168944194600,55900,55800,55900,55800,30295
|
|
20241025,141300,1167252511200,55900,55800,55900,55800,24848
|
|
20241025,141200,1165865159000,55900,55900,55900,55800,68013
|
|
20241025,141100,1162066125700,55800,55900,56000,55800,388507
|
|
20241025,141000,1140348830500,56000,56000,56000,55900,35060
|
|
20241025,140900,1138388178200,55900,55900,56000,55900,75592
|
|
20241025,140800,1134161855700,55900,55900,56000,55900,50298
|
|
20241025,140700,1131349554800,55900,56000,56000,55900,18935
|
|
20241025,140600,1130290504300,55900,55900,56000,55900,28664
|
|
20241025,140500,1128687101900,56000,56000,56000,55900,49479
|
|
20241025,140400,1125920532800,56000,56000,56000,55900,28059
|
|
20241025,140300,1124351274100,56000,56000,56000,55900,33077
|
|
20241025,140200,1122501004400,56000,55900,56000,55900,37187
|
|
20241025,140100,1120421303500,56000,56000,56000,55900,26446
|
|
20241025,140000,1118942134000,56000,56000,56000,55900,33713
|
|
20241025,135900,1117055505200,55900,55900,56000,55900,30842
|
|
20241025,135800,1115329674600,56000,55900,56000,55900,32254
|
|
20241025,135700,1113524857400,56000,55900,56000,55900,35064
|
|
20241025,135600,1111563602200,56000,55900,56000,55900,19892
|
|
20241025,135500,1110451042300,56000,56000,56000,55900,24382
|
|
20241025,135400,1109087150300,56000,55900,56000,55900,26960
|
|
20241025,135300,1107579151700,56000,55900,56000,55900,25450
|
|
20241025,135200,1106155492200,56000,55900,56000,55900,20367
|
|
20241025,135100,1105016594700,56000,55900,56000,55900,33207
|
|
20241025,135000,1103159016700,56000,56100,56100,55900,280607
|
|
20241025,134900,1087446476000,56000,56100,56100,56000,31905
|
|
20241025,134800,1085659119900,56000,56100,56100,56000,34560
|
|
20241025,134700,1083722425100,56100,56100,56100,56000,66306
|
|
20241025,134600,1080008718500,56100,56000,56100,56000,24027
|
|
20241025,134500,1078662583400,56000,56000,56100,56000,27427
|
|
20241025,134400,1077125613200,56000,56100,56100,56000,24939
|
|
20241025,134300,1075728141400,56000,56100,56100,56000,23166
|
|
20241025,134200,1074430285600,56000,56000,56100,56000,22455
|
|
20241025,134100,1073172365900,56000,56100,56100,56000,28276
|
|
20241025,134000,1071588435700,56100,56000,56100,56000,28446
|
|
20241025,133900,1069994944600,56100,56000,56100,56000,32423
|
|
20241025,133800,1068178813300,56000,56000,56100,56000,25548
|
|
20241025,133700,1066747331300,56100,56100,56100,56000,27278
|
|
20241025,133600,1065218756500,56100,56100,56100,56000,26447
|
|
20241025,133500,1063737017800,56000,56100,56100,56000,29042
|
|
20241025,133400,1062110234700,56000,56100,56100,56000,42827
|
|
20241025,133300,1059711487200,56000,56100,56100,56000,56644
|
|
20241025,133200,1056539125000,56100,56100,56100,56000,25269
|
|
20241025,133100,1055123400200,56100,56100,56100,56000,40087
|
|
20241025,133000,1052877856100,56100,56000,56100,56000,19670
|
|
20241025,132900,1051775622500,56100,56000,56100,56000,21060
|
|
20241025,132800,1050595480900,56000,56100,56100,56000,22730
|
|
20241025,132700,1049321713900,56100,56000,56100,56000,24596
|
|
20241025,132600,1047943084500,56100,56000,56100,56000,22743
|
|
20241025,132500,1046668779200,56100,56000,56100,56000,16541
|
|
20241025,132400,1045741888400,56000,56000,56100,56000,21804
|
|
20241025,132300,1044519717900,56100,56100,56100,56000,23292
|
|
20241025,132200,1043214277100,56000,56000,56100,56000,18313
|
|
20241025,132100,1042188067200,56000,56100,56100,56000,39553
|
|
20241025,132000,1039970589900,56100,56100,56100,56000,28630
|
|
20241025,131900,1038365599100,56100,56100,56100,56000,19713
|
|
20241025,131800,1037261126500,56100,56000,56100,56000,29325
|
|
20241025,131700,1035618049400,56100,56000,56100,56000,17866
|
|
20241025,131600,1034616871200,56000,56000,56100,56000,19444
|
|
20241025,131500,1033527003700,56000,56100,56100,56000,14955
|
|
20241025,131400,1032689006200,56100,56100,56100,56000,25144
|
|
20241025,131300,1031280168000,56100,56100,56100,56000,17935
|
|
20241025,131200,1030274817800,56100,56100,56100,56000,22107
|
|
20241025,131100,1029035719000,56100,56000,56100,56000,17576
|
|
20241025,131000,1028050795000,56100,56100,56100,56000,13423
|
|
20241025,130900,1027298749800,56100,56100,56100,56000,17008
|
|
20241025,130800,1026345445400,56100,56100,56100,56000,12775
|
|
20241025,130700,1025629458700,56000,56100,56100,56000,13065
|
|
20241025,130600,1024897255500,56100,56000,56100,56000,39873
|
|
20241025,130500,1022664040800,56000,55900,56100,55900,234573
|
|
20241025,130400,1009528424200,56000,55900,56000,55900,30589
|
|
20241025,130300,1007816263500,56000,56000,56000,55900,32705
|
|
20241025,130200,1005985615400,56000,55900,56000,55900,24971
|
|
20241025,130100,1004588306900,56000,55900,56000,55900,22222
|
|
20241025,130000,1003345146400,56000,55900,56000,55900,43478
|
|
20241025,125900,1000914173900,56000,55900,56000,55900,38852
|
|
20241025,125800,998741237800,55900,56000,56000,55900,20349
|
|
20241025,125700,997603182100,56000,55900,56000,55900,21225
|
|
20241025,125600,996415706700,55900,55900,56000,55900,23719
|
|
20241025,125500,995089043000,55900,56000,56000,55900,24647
|
|
20241025,125400,993710654200,56000,55900,56000,55900,16342
|
|
20241025,125300,992796395700,55900,56000,56000,55900,17473
|
|
20241025,125200,991819018700,56000,55900,56000,55900,21564
|
|
20241025,125100,990612899100,56000,55900,56000,55900,22392
|
|
20241025,125000,989360172900,56000,56000,56000,55900,24581
|
|
20241025,124900,987984759900,56000,55900,56000,55900,19609
|
|
20241025,124800,986887872000,55900,55900,56000,55900,22806
|
|
20241025,124700,985611916900,56000,55900,56000,55900,19166
|
|
20241025,124600,984539601500,56000,55900,56000,55900,19610
|
|
20241025,124500,983442783300,56000,55900,56000,55900,25051
|
|
20241025,124400,982041596700,56000,56000,56000,55900,17070
|
|
20241025,124300,981086565000,56000,56000,56000,55900,18133
|
|
20241025,124200,980071934400,56000,55900,56000,55900,22235
|
|
20241025,124100,978827815400,56000,55900,56000,55900,19163
|
|
20241025,124000,977755763800,56000,55900,56000,55900,29789
|
|
20241025,123900,976088654400,55900,56000,56000,55900,22895
|
|
20241025,123800,974807527200,55900,55900,56000,55900,19287
|
|
20241025,123700,973728134200,56000,55900,56000,55900,23935
|
|
20241025,123600,972389188700,56000,56000,56000,55900,16188
|
|
20241025,123500,971483678100,56000,55900,56000,55900,25427
|
|
20241025,123400,970061272900,56000,56000,56000,55900,22115
|
|
20241025,123300,968823707800,56000,55900,56000,55900,19461
|
|
20241025,123200,967734740600,55900,56000,56000,55900,15429
|
|
20241025,123100,966871621400,56000,55900,56000,55900,31928
|
|
20241025,123000,965085161500,56000,55900,56000,55900,18033
|
|
20241025,122900,964076318900,56000,56000,56000,55900,40345
|
|
20241025,122800,961820095700,56000,56000,56000,55900,19535
|
|
20241025,122700,960727220600,55900,55900,56000,55900,22162
|
|
20241025,122600,959487091600,55900,55900,56000,55900,19459
|
|
20241025,122500,958398679800,56000,56000,56100,55900,228808
|
|
20241025,122400,945585410700,56000,56100,56100,56000,19624
|
|
20241025,122300,944486209900,56100,56000,56100,56000,15686
|
|
20241025,122200,943607523600,56100,56000,56100,56000,19272
|
|
20241025,122100,942527629100,56100,56000,56100,56000,14782
|
|
20241025,122000,941699575800,56100,56100,56100,56000,23361
|
|
20241025,121900,940391105300,56100,56000,56100,56000,29236
|
|
20241025,121800,938753615000,56000,56100,56100,56000,22696
|
|
20241025,121700,937482407700,56100,56100,56100,56000,11499
|
|
20241025,121600,936838319300,56000,56100,56100,56000,14584
|
|
20241025,121500,936021094700,56000,56000,56100,56000,13840
|
|
20241025,121400,935245782200,56100,56100,56100,56000,11383
|
|
20241025,121300,934608066600,56000,56000,56100,56000,16735
|
|
20241025,121200,933670218700,56100,56000,56100,56000,17082
|
|
20241025,121100,932713398400,56000,56100,56100,56000,14072
|
|
20241025,121000,931925078600,56100,56000,56100,56000,15900
|
|
20241025,120900,931033915900,56000,56000,56100,56000,16728
|
|
20241025,120800,930096344100,56000,56100,56100,56000,56951
|
|
20241025,120700,926902432100,56100,56000,56100,56000,18784
|
|
20241025,120600,925850258000,56100,56100,56100,56000,34184
|
|
20241025,120500,923935467600,56000,56000,56100,56000,13261
|
|
20241025,120400,923192661100,56000,56000,56100,56000,20208
|
|
20241025,120300,922060672300,56000,56000,56100,56000,26295
|
|
20241025,120200,920587465000,56000,56100,56100,56000,15291
|
|
20241025,120100,919730957100,56000,56000,56100,56000,17682
|
|
20241025,120000,918740107700,56100,56100,56100,56000,20144
|
|
20241025,115900,917611491500,56000,56000,56100,56000,25203
|
|
20241025,115800,916199292200,56100,56100,56100,56000,31265
|
|
20241025,115700,914448156500,56100,56100,56100,56000,19461
|
|
20241025,115600,913357569400,56100,56000,56100,56000,18962
|
|
20241025,115500,912295545600,56100,56100,56100,56000,17619
|
|
20241025,115400,911308469900,56100,56000,56100,56000,14509
|
|
20241025,115300,910495690400,56100,56100,56100,56000,16545
|
|
20241025,115200,909568400300,56100,56100,56200,56000,59828
|
|
20241025,115100,906212519300,56200,56200,56200,56100,19267
|
|
20241025,115000,905131244100,56100,56100,56200,56100,10780
|
|
20241025,114900,904526240200,56200,56200,56200,56100,14027
|
|
20241025,114800,903739123700,56100,56200,56200,56100,16371
|
|
20241025,114700,902820529400,56100,56100,56200,56100,14303
|
|
20241025,114600,902017933100,56100,56100,56200,56100,15577
|
|
20241025,114500,901143867600,56200,56000,56200,56000,44873
|
|
20241025,114400,898626545200,56100,56100,56200,56000,112582
|
|
20241025,114300,892311195500,56200,56100,56200,56100,31258
|
|
20241025,114200,890557355900,56100,56200,56200,56100,15981
|
|
20241025,114100,889660536800,56200,56200,56200,56100,12523
|
|
20241025,114000,888957342200,56200,56200,56200,56100,15148
|
|
20241025,113900,888106637600,56200,56100,56200,56100,18519
|
|
20241025,113800,887066666900,56200,56100,56200,56100,20300
|
|
20241025,113700,885926729400,56200,56200,56200,56100,22799
|
|
20241025,113600,884646165900,56200,56100,56200,56100,13141
|
|
20241025,113500,883908264400,56200,56100,56200,56100,10312
|
|
20241025,113400,883329225300,56200,56100,56200,56000,80824
|
|
20241025,113300,878795296400,56000,56100,56100,56000,16515
|
|
20241025,113200,877869694400,56100,56000,56100,56000,16208
|
|
20241025,113100,876961250700,56100,56100,56200,56000,157150
|
|
20241025,113000,868146156100,56200,56200,56200,56100,14984
|
|
20241025,112900,867304649600,56200,56100,56200,56100,17004
|
|
20241025,112800,866349645000,56200,56200,56200,56100,37845
|
|
20241025,112700,864223272400,56200,56100,56200,56000,87289
|
|
20241025,112600,859325305400,56000,56100,56100,56000,29813
|
|
20241025,112500,857653920100,56000,56100,56100,56000,13857
|
|
20241025,112400,856877250800,56100,56100,56100,56000,17427
|
|
20241025,112300,855900178400,56100,55900,56100,55900,236326
|
|
20241025,112200,842666411700,56000,55900,56000,55900,74309
|
|
20241025,112100,838511877000,55900,55900,56000,55900,22718
|
|
20241025,112000,837241374900,55900,56000,56000,55900,21836
|
|
20241025,111900,836020203000,56000,55900,56000,55900,30966
|
|
20241025,111800,834288333000,55900,56000,56000,55900,24093
|
|
20241025,111700,832941082300,55900,56000,56000,55900,21176
|
|
20241025,111600,831756649600,56000,56000,56000,55900,28763
|
|
20241025,111500,830147995900,56000,55900,56000,55900,40103
|
|
20241025,111400,827905692800,56000,55900,56000,55900,32213
|
|
20241025,111300,826104520100,56000,55900,56000,55900,35412
|
|
20241025,111200,824124217600,56000,55900,56000,55900,28980
|
|
20241025,111100,822503552100,55900,56000,56000,55900,41436
|
|
20241025,111000,820186634400,56000,55900,56000,55900,28380
|
|
20241025,110900,818598983700,56000,56000,56000,55900,26398
|
|
20241025,110800,817122120600,56000,56000,56000,55900,24461
|
|
20241025,110700,815753696800,55900,55900,56000,55900,37334
|
|
20241025,110600,813664713100,56000,55900,56000,55900,30893
|
|
20241025,110500,811936486100,56000,55900,56000,55900,28362
|
|
20241025,110400,810349854500,56000,56000,56000,55900,26619
|
|
20241025,110300,808860707600,56000,56000,56000,55900,27740
|
|
20241025,110200,807308701200,55900,56000,56000,55900,36365
|
|
20241025,110100,805274112600,56000,56100,56100,55900,497894
|
|
20241025,110000,777393029000,56000,56100,56100,56000,42891
|
|
20241025,105900,774990561100,56000,56000,56100,56000,26826
|
|
20241025,105800,773487677100,56100,56000,56100,56000,18702
|
|
20241025,105700,772439936000,56000,56000,56100,56000,24186
|
|
20241025,105600,771084611200,56100,56000,56100,56000,27430
|
|
20241025,105500,769547984300,56100,56100,56100,56000,18525
|
|
20241025,105400,768509997100,56000,56000,56100,56000,22405
|
|
20241025,105300,767254579300,56000,56100,56100,56000,23608
|
|
20241025,105200,765931651400,56100,56000,56100,56000,23456
|
|
20241025,105100,764617462600,56000,56100,56200,56000,82812
|
|
20241025,105000,759972483000,56200,56100,56200,56100,28750
|
|
20241025,104900,758359317000,56100,56100,56200,56100,25711
|
|
20241025,104800,756916465000,56100,56200,56200,56100,23439
|
|
20241025,104700,755601017700,56200,56100,56200,56100,19269
|
|
20241025,104600,754519600800,56200,56100,56200,56100,15711
|
|
20241025,104500,753637861700,56200,56200,56200,56100,27910
|
|
20241025,104400,752071717800,56100,56100,56200,56100,16282
|
|
20241025,104300,751157888400,56200,56100,56200,56100,19788
|
|
20241025,104200,750047323300,56100,56100,56200,56000,77564
|
|
20241025,104100,745695586200,56100,56100,56100,56000,62338
|
|
20241025,104000,742199718900,56100,56100,56100,56000,65684
|
|
20241025,103900,738516864700,56100,56000,56100,56000,32485
|
|
20241025,103800,736696099800,56000,56000,56100,56000,27099
|
|
20241025,103700,735177747600,56100,56000,56100,56000,24062
|
|
20241025,103600,733829703700,56100,56000,56100,56000,26957
|
|
20241025,103500,732319071100,56100,56100,56100,56000,41673
|
|
20241025,103400,729983717200,56100,56000,56100,56000,37467
|
|
20241025,103300,727884255900,56000,56100,56100,56000,37936
|
|
20241025,103200,725758771300,56000,56100,56200,56000,200313
|
|
20241025,103100,714523174500,56200,56200,56300,56100,183269
|
|
20241025,103000,704226382700,56300,56300,56300,56200,17989
|
|
20241025,102900,703214780900,56300,56300,56300,56200,8382
|
|
20241025,102800,702743391900,56200,56400,56400,56200,131451
|
|
20241025,102700,695343714000,56300,56400,56400,56300,18921
|
|
20241025,102600,694277900800,56300,56400,56400,56300,15749
|
|
20241025,102500,693390350000,56400,56400,56400,56300,13656
|
|
20241025,102400,692620690900,56400,56500,56500,56300,130105
|
|
20241025,102300,685283114900,56500,56400,56500,56400,28710
|
|
20241025,102200,683661505800,56500,56600,56600,56400,95380
|
|
20241025,102100,678273413900,56600,56500,56600,56400,245494
|
|
20241025,102000,664404322400,56500,56400,56500,56300,123719
|
|
20241025,101900,657426329400,56400,56100,56400,56000,566641
|
|
20241025,101800,625587891300,56100,56000,56100,56000,49239
|
|
20241025,101700,622827469400,56100,56100,56100,56000,27508
|
|
20241025,101600,621286147000,56100,56000,56100,56000,29502
|
|
20241025,101500,619632898200,56100,56100,56100,56000,31376
|
|
20241025,101400,617874441800,56100,56000,56100,56000,35157
|
|
20241025,101300,615903353100,56100,56100,56100,56000,28627
|
|
20241025,101200,614298895000,56100,56000,56100,56000,26240
|
|
20241025,101100,612828607400,56100,56100,56100,56000,30618
|
|
20241025,101000,611112907200,56100,56000,56100,56000,30753
|
|
20241025,100900,609390008600,56100,56100,56100,56000,33751
|
|
20241025,100800,607499269500,56100,56100,56100,56000,28215
|
|
20241025,100700,605917910000,56100,56100,56100,56000,35224
|
|
20241025,100600,603944010000,56100,56100,56100,56000,26371
|
|
20241025,100500,602466377000,56100,56100,56100,56000,39595
|
|
20241025,100400,600247411000,56100,56100,56100,56000,30640
|
|
20241025,100300,598530478800,56000,56100,56100,56000,29952
|
|
20241025,100200,596852505600,56000,56100,56100,56000,32233
|
|
20241025,100100,595046774000,56100,56100,56100,56000,36860
|
|
20241025,100000,592981662400,56100,56100,56100,56000,29057
|
|
20241025,095900,591353377200,56100,56100,56100,56000,36938
|
|
20241025,095800,589284003100,56100,56000,56100,56000,42127
|
|
20241025,095700,586924391500,56100,56000,56100,56000,140794
|
|
20241025,095600,579039308400,56100,56000,56100,56000,35533
|
|
20241025,095500,577048631700,56100,56100,56100,56000,47771
|
|
20241025,095400,574372798800,56000,56000,56100,56000,78330
|
|
20241025,095300,569985471900,56100,56100,56100,56000,34884
|
|
20241025,095200,568031089400,56100,56100,56100,56000,39807
|
|
20241025,095100,565800457400,56100,56000,56100,56000,38307
|
|
20241025,095000,563654121200,56100,56000,56100,56000,50252
|
|
20241025,094900,560839130500,56000,56100,56100,56000,75196
|
|
20241025,094800,556627134100,56000,56100,56100,56000,41099
|
|
20241025,094700,554324757900,56100,56100,56100,56000,42315
|
|
20241025,094600,551953622700,56100,56100,56100,56000,37989
|
|
20241025,094500,549824643500,56100,56100,56100,56000,40903
|
|
20241025,094400,547532124600,56100,56200,56200,56000,240046
|
|
20241025,094300,534065565900,56200,56200,56200,56100,39893
|
|
20241025,094200,531825484900,56200,56100,56200,56100,40107
|
|
20241025,094100,529572668600,56200,56200,56200,56100,46114
|
|
20241025,094000,526983134900,56200,56200,56200,56100,36447
|
|
20241025,093900,524936825100,56200,56300,56300,56100,108269
|
|
20241025,093800,518855011300,56300,55900,56300,55900,343484
|
|
20241025,093700,499591009900,56000,56000,56000,55900,100816
|
|
20241025,093600,493950415800,55900,56100,56100,55900,373655
|
|
20241025,093500,473026967900,56000,56100,56100,56000,84424
|
|
20241025,093400,468297867700,56100,56100,56100,56000,128946
|
|
20241025,093300,461073668200,56100,56100,56100,56000,59072
|
|
20241025,093200,457763396000,56100,56200,56200,56000,220562
|
|
20241025,093100,445394305500,56200,56100,56200,56100,173100
|
|
20241025,093000,435681321100,56200,56200,56200,56100,63254
|
|
20241025,092900,432129666100,56200,56200,56300,56100,172125
|
|
20241025,092800,422455504400,56300,56200,56300,56200,54744
|
|
20241025,092700,419377069400,56300,56300,56300,56200,94829
|
|
20241025,092600,414046018400,56300,56200,56300,56200,69744
|
|
20241025,092500,410125272900,56200,56200,56300,56200,69304
|
|
20241025,092400,406227259000,56300,56400,56400,56200,254300
|
|
20241025,092300,391910139100,56400,56400,56500,56300,206989
|
|
20241025,092200,380236885500,56500,56500,56500,56400,64606
|
|
20241025,092100,376591885100,56500,56600,56600,56400,186219
|
|
20241025,092000,366071090700,56600,56500,56600,56500,44394
|
|
20241025,091900,363560709900,56500,56600,56600,56500,39545
|
|
20241025,091800,361324487100,56500,56600,56600,56500,45885
|
|
20241025,091700,358730069800,56500,56700,56700,56500,175514
|
|
20241025,091600,348791829000,56700,56800,56800,56600,149607
|
|
20241025,091500,340307517200,56800,56800,56900,56700,240470
|
|
20241025,091400,326649095900,56800,56600,56800,56600,236038
|
|
20241025,091300,313265843500,56600,56600,56700,56600,107440
|
|
20241025,091200,307177457800,56600,56500,56700,56400,230798
|
|
20241025,091100,294119200900,56500,56200,56500,56100,345797
|
|
20241025,091000,274646726100,56200,56200,56200,56000,265823
|
|
20241025,090900,259732177000,56200,56200,56200,56100,62445
|
|
20241025,090800,256224235300,56200,56100,56200,56000,116554
|
|
20241025,090700,249683427800,56200,56100,56200,56000,179302
|
|
20241025,090600,239625282400,56100,55900,56100,55900,547903
|
|
20241025,090500,208943403000,56000,56100,56100,55900,183336
|
|
20241025,090400,198684632900,56000,56100,56100,56000,239469
|
|
20241025,090300,185271301600,56100,56200,56200,56000,295099
|
|
20241025,090200,168713246100,56200,56300,56300,56100,221162
|
|
20241025,090100,156279167100,56200,56200,56300,56000,380723
|
|
20241025,090000,134911659000,56200,56000,56300,56000,2404555
|