590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,184600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,184500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,184400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,184300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,184200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,184100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,184000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,183000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,182000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,181600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,181000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,180000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,175000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,174600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,174000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,173000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,172000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,171600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,171000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,170000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,165000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,164600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,164000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,163000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,162000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,161600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,161000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,160000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,155000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154700,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,154600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,154000,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153900,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153800,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153700,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153600,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153500,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153400,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153300,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153200,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153100,1579111748100,58100,58100,58100,58100,0
|
|
20241028,153000,1579111748100,58100,58100,58100,58100,1953554
|
|
20241028,152900,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152800,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152700,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152600,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152500,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152400,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152300,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152200,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152100,1465610260700,58300,58300,58300,58300,0
|
|
20241028,152000,1465610260700,58300,58300,58300,58300,0
|
|
20241028,151900,1465610260700,58300,58200,58300,58200,190481
|
|
20241028,151800,1454507711400,58200,58200,58300,58200,51855
|
|
20241028,151700,1451488734300,58300,58300,58300,58200,35541
|
|
20241028,151600,1449418709700,58300,58300,58300,58200,24387
|
|
20241028,151500,1447997638100,58300,58300,58300,58200,33098
|
|
20241028,151400,1446068354200,58300,58300,58400,58200,246910
|
|
20241028,151300,1431670048600,58300,58300,58400,58300,46057
|
|
20241028,151200,1428981821400,58300,58400,58400,58300,19188
|
|
20241028,151100,1427862172000,58400,58300,58400,58300,124423
|
|
20241028,151000,1420606479700,58300,58400,58400,58300,22886
|
|
20241028,150900,1419270491400,58300,58400,58400,58300,28670
|
|
20241028,150800,1417597729600,58300,58400,58400,58300,34341
|
|
20241028,150700,1415593887500,58400,58500,58500,58300,143452
|
|
20241028,150600,1407215299600,58400,58500,58500,58400,30998
|
|
20241028,150500,1405403860100,58500,58500,58500,58400,27438
|
|
20241028,150400,1403800030200,58500,58500,58500,58400,23553
|
|
20241028,150300,1402423412700,58500,58400,58500,58400,47530
|
|
20241028,150200,1399646949700,58500,58500,58500,58300,239421
|
|
20241028,150100,1385661952800,58500,58400,58500,58400,90987
|
|
20241028,150000,1380346978500,58400,58300,58400,58300,30335
|
|
20241028,145900,1378575647900,58400,58300,58400,58300,44386
|
|
20241028,145800,1375984817400,58300,58500,58500,58300,239511
|
|
20241028,145700,1362000328800,58500,58400,58500,58300,205338
|
|
20241028,145600,1350008522200,58400,58400,58400,58300,34932
|
|
20241028,145500,1347969324200,58400,58500,58500,58300,102876
|
|
20241028,145400,1341961226800,58500,58500,58500,58400,57783
|
|
20241028,145300,1338584361400,58500,58300,58500,58300,244615
|
|
20241028,145200,1324298810700,58400,58400,58400,58300,49808
|
|
20241028,145100,1321393614500,58400,58300,58400,58300,22729
|
|
20241028,145000,1320066838500,58400,58400,58400,58300,19951
|
|
20241028,144900,1318901964700,58400,58400,58400,58300,27364
|
|
20241028,144800,1317304226200,58400,58300,58400,58300,24297
|
|
20241028,144700,1315885838000,58400,58300,58400,58300,19437
|
|
20241028,144600,1314751099700,58400,58200,58400,58200,127815
|
|
20241028,144500,1307298459600,58200,58300,58300,58200,31959
|
|
20241028,144400,1305436060100,58300,58300,58300,58200,18247
|
|
20241028,144300,1304372854400,58300,58300,58300,58200,18977
|
|
20241028,144200,1303267061700,58300,58300,58300,58200,20311
|
|
20241028,144100,1302083901700,58300,58300,58300,58200,14135
|
|
20241028,144000,1301260311000,58300,58300,58300,58200,15227
|
|
20241028,143900,1300373063400,58300,58300,58300,58200,23233
|
|
20241028,143800,1299019173900,58300,58300,58300,58200,15181
|
|
20241028,143700,1298134304000,58300,58300,58300,58200,79204
|
|
20241028,143600,1293516975400,58300,58300,58300,58200,43841
|
|
20241028,143500,1290961344800,58300,58200,58300,58200,14314
|
|
20241028,143400,1290127164800,58300,58300,58300,58200,10378
|
|
20241028,143300,1289522440200,58200,58300,58300,58200,20949
|
|
20241028,143200,1288302170900,58200,58300,58300,58200,13482
|
|
20241028,143100,1287516630100,58300,58300,58400,58200,30597
|
|
20241028,143000,1285732969500,58400,58400,58400,58300,39559
|
|
20241028,142900,1283425534600,58400,58200,58400,58200,68406
|
|
20241028,142800,1279437589600,58200,58300,58300,58200,34438
|
|
20241028,142700,1277430147400,58200,58200,58300,58200,20305
|
|
20241028,142600,1276246934600,58300,58300,58300,58100,40432
|
|
20241028,142500,1273892601800,58200,58300,58300,58200,60006
|
|
20241028,142400,1270399388200,58300,58200,58300,58200,24698
|
|
20241028,142300,1268960994500,58300,58300,58300,58200,27473
|
|
20241028,142200,1267361333700,58300,58200,58300,58200,20589
|
|
20241028,142100,1266162200700,58200,58200,58300,58200,27677
|
|
20241028,142000,1264550210800,58200,58300,58300,58200,18745
|
|
20241028,141900,1263458601900,58300,58300,58300,58200,22402
|
|
20241028,141800,1262153965100,58300,58200,58300,58200,14954
|
|
20241028,141700,1261282669200,58300,58300,58300,58200,10195
|
|
20241028,141600,1260688844700,58200,58300,58300,58200,19541
|
|
20241028,141500,1259551054900,58300,58100,58400,58100,185534
|
|
20241028,141400,1248746402500,58100,58200,58200,58000,152019
|
|
20241028,141300,1239912792900,58100,58200,58300,58100,123176
|
|
20241028,141200,1232744719300,58200,58200,58300,58200,26521
|
|
20241028,141100,1231199719300,58300,58200,58300,58200,20956
|
|
20241028,141000,1229979000400,58300,58300,58300,58200,93341
|
|
20241028,140900,1224537828700,58400,58500,58500,58300,152891
|
|
20241028,140800,1215608388900,58500,58500,58500,58400,18716
|
|
20241028,140700,1214514108600,58400,58500,58500,58400,23855
|
|
20241028,140600,1213119368500,58400,58400,58500,58300,217282
|
|
20241028,140500,1200430503000,58400,58400,58400,58300,21092
|
|
20241028,140400,1199199732000,58400,58400,58400,58300,14745
|
|
20241028,140300,1198339176300,58400,58400,58400,58300,20956
|
|
20241028,140200,1197116328000,58300,58400,58400,58300,13511
|
|
20241028,140100,1196327918600,58400,58300,58400,58300,18329
|
|
20241028,140000,1195258480700,58300,58300,58400,58300,19293
|
|
20241028,135900,1194132905600,58400,58300,58400,58300,21233
|
|
20241028,135800,1192893838200,58400,58400,58400,58300,19128
|
|
20241028,135700,1191777499100,58300,58300,58400,58300,19590
|
|
20241028,135600,1190634380500,58400,58400,58400,58200,183351
|
|
20241028,135500,1179944120800,58300,58300,58400,58300,65849
|
|
20241028,135400,1176103161400,58400,58400,58500,58300,109483
|
|
20241028,135300,1169710097300,58400,58300,58500,58300,171998
|
|
20241028,135200,1159664099300,58400,58400,58400,58300,48435
|
|
20241028,135100,1156836594200,58300,58500,58500,58300,177932
|
|
20241028,135000,1146446430900,58400,58500,58500,58400,49189
|
|
20241028,134900,1143569913300,58400,58500,58500,58400,45934
|
|
20241028,134800,1140883292300,58500,58300,58500,58300,154445
|
|
20241028,134700,1131862636800,58400,58400,58400,58300,43774
|
|
20241028,134600,1129306926100,58400,58200,58400,58200,158614
|
|
20241028,134500,1120058783400,58300,58200,58400,58200,204210
|
|
20241028,134400,1108154434200,58300,58200,58300,58200,62226
|
|
20241028,134300,1104527398700,58300,58300,58300,58200,159354
|
|
20241028,134200,1095240243000,58300,58200,58300,58100,259961
|
|
20241028,134100,1080110068500,58200,58100,58200,58100,41055
|
|
20241028,134000,1077721244700,58200,58200,58200,58100,25746
|
|
20241028,133900,1076223135700,58100,58100,58200,58000,101694
|
|
20241028,133800,1070312464400,58100,58100,58100,58000,233127
|
|
20241028,133700,1056768047700,58100,58100,58100,58000,33668
|
|
20241028,133600,1054812419800,58100,58000,58100,57900,332205
|
|
20241028,133500,1035543460500,58000,57800,58000,57800,207687
|
|
20241028,133400,1023517643000,57900,57900,57900,57800,23615
|
|
20241028,133300,1022150834300,57900,57900,57900,57800,28817
|
|
20241028,133200,1020482766200,57900,57900,57900,57800,13305
|
|
20241028,133100,1019712899800,57800,57800,57900,57800,26833
|
|
20241028,133000,1018161009700,57900,57800,57900,57800,32573
|
|
20241028,132900,1016275560200,57800,57900,57900,57800,25777
|
|
20241028,132800,1014783413500,57900,57900,57900,57800,14901
|
|
20241028,132700,1013921029100,57800,57900,57900,57800,13240
|
|
20241028,132600,1013154885000,57900,57800,57900,57800,13578
|
|
20241028,132500,1012369020700,57900,57900,57900,57800,21988
|
|
20241028,132400,1011096463200,57900,57900,57900,57800,27415
|
|
20241028,132300,1009510741900,57900,57900,57900,57800,11871
|
|
20241028,132200,1008823868900,57900,57900,57900,57800,29538
|
|
20241028,132100,1007114015300,57800,57900,57900,57800,13264
|
|
20241028,132000,1006346679100,57800,57800,57900,57800,12510
|
|
20241028,131900,1005622878100,57900,57900,57900,57800,12433
|
|
20241028,131800,1004903414200,57800,57800,57900,57800,13970
|
|
20241028,131700,1004094938900,57800,57900,57900,57800,13618
|
|
20241028,131600,1003307071500,57800,57800,57900,57800,10417
|
|
20241028,131500,1002704475600,57900,57900,57900,57800,12831
|
|
20241028,131400,1001962032600,57900,57900,57900,57800,12270
|
|
20241028,131300,1001252114600,57800,57900,57900,57800,11658
|
|
20241028,131200,1000577615700,57800,57800,57900,57800,8242
|
|
20241028,131100,1000100995500,57800,57800,57900,57800,15166
|
|
20241028,131000,999224153200,57800,57900,57900,57800,9994
|
|
20241028,130900,998646209800,57800,57800,57900,57800,9457
|
|
20241028,130800,998099355900,57900,57900,57900,57800,6654
|
|
20241028,130700,997714529700,57900,57800,57900,57700,112219
|
|
20241028,130600,991227838200,57900,57900,57900,57800,42216
|
|
20241028,130500,988787409300,57800,57800,57900,57800,9587
|
|
20241028,130400,988232720500,57800,57900,57900,57800,10832
|
|
20241028,130300,987606038200,57800,57900,57900,57800,14597
|
|
20241028,130200,986761790100,57900,57800,57900,57800,12401
|
|
20241028,130100,986044363700,57900,57800,57900,57800,15978
|
|
20241028,130000,985120535500,57800,57800,57900,57800,14238
|
|
20241028,125900,984296757100,57900,57900,57900,57800,11116
|
|
20241028,125800,983653466300,57900,57900,57900,57800,11999
|
|
20241028,125700,982959030200,57900,57900,57900,57800,12644
|
|
20241028,125600,982227242300,57800,57900,57900,57800,9071
|
|
20241028,125500,981702365800,57900,57700,57900,57700,118901
|
|
20241028,125400,974829666100,57700,57800,57800,57700,13336
|
|
20241028,125300,974059157200,57800,57700,57800,57700,15202
|
|
20241028,125200,973180673400,57700,57600,57800,57600,41914
|
|
20241028,125100,970762061300,57700,57700,57800,57600,65297
|
|
20241028,125000,966994345100,57800,57800,57800,57700,53392
|
|
20241028,124900,963913407600,57700,57800,57800,57700,13155
|
|
20241028,124800,963154013200,57800,57800,57800,57700,11192
|
|
20241028,124700,962507799700,57800,57700,57800,57700,10421
|
|
20241028,124600,961906074000,57800,57700,57800,57700,9073
|
|
20241028,124500,961382322100,57700,57800,57800,57700,12613
|
|
20241028,124400,960654096800,57800,57700,57800,57700,14780
|
|
20241028,124300,959800572800,57800,57900,57900,57700,86629
|
|
20241028,124200,954793230800,57800,57900,57900,57700,126862
|
|
20241028,124100,947460032800,57800,57900,57900,57800,25345
|
|
20241028,124000,945992962500,57800,57900,57900,57700,158505
|
|
20241028,123900,936830982600,57900,57900,57900,57800,17074
|
|
20241028,123800,935843509200,57800,57900,57900,57800,15694
|
|
20241028,123700,934935230000,57900,57900,57900,57800,7987
|
|
20241028,123600,934473069800,57900,57800,57900,57800,11972
|
|
20241028,123500,933780302800,57800,57800,57900,57800,8021
|
|
20241028,123400,933316461000,57800,57800,57900,57800,14789
|
|
20241028,123300,932461116800,57800,57700,57900,57700,24999
|
|
20241028,123200,931016085200,57800,57800,57900,57700,60797
|
|
20241028,123100,927501809300,57900,57800,57900,57800,7797
|
|
20241028,123000,927050674300,57800,57800,57900,57800,8023
|
|
20241028,122900,926586609300,57800,57800,57900,57800,9317
|
|
20241028,122800,926047799300,57800,57800,57900,57700,26939
|
|
20241028,122700,924490889900,57800,57900,57900,57700,44099
|
|
20241028,122600,921941845900,57800,57800,57900,57800,12798
|
|
20241028,122500,921201301600,57800,57900,57900,57800,7248
|
|
20241028,122400,920782042700,57800,57800,57900,57800,11985
|
|
20241028,122300,920089090800,57900,57800,57900,57700,34443
|
|
20241028,122200,918098396700,57800,57800,57900,57700,76332
|
|
20241028,122100,913685129600,57800,57700,57900,57700,127843
|
|
20241028,122000,906296078900,57700,57700,57800,57700,7933
|
|
20241028,121900,905837821500,57700,57700,57800,57700,6245
|
|
20241028,121800,905477019300,57800,57700,57800,57700,13548
|
|
20241028,121700,904694246400,57800,57800,57900,57700,75835
|
|
20241028,121600,900311519200,57800,57800,57900,57800,23018
|
|
20241028,121500,898980693700,57800,57800,57900,57800,17121
|
|
20241028,121400,897990604100,57900,57800,57900,57800,15839
|
|
20241028,121300,897074297600,57900,57900,57900,57800,10200
|
|
20241028,121200,896483946600,57800,57800,57900,57800,13646
|
|
20241028,121100,895694228700,57900,57800,57900,57700,154805
|
|
20241028,121000,886746242900,57800,57800,57800,57700,15772
|
|
20241028,120900,885834939200,57800,57800,57800,57700,9996
|
|
20241028,120800,885257687000,57700,57800,57800,57700,10682
|
|
20241028,120700,884640735800,57700,57800,57900,57700,44597
|
|
20241028,120600,882063038800,57900,57900,57900,57800,84152
|
|
20241028,120500,877198612400,57900,57900,57900,57800,15932
|
|
20241028,120400,876277233700,57800,57900,57900,57800,19052
|
|
20241028,120300,875174767600,57800,57700,57900,57700,136546
|
|
20241028,120200,867282003600,57800,57800,57900,57700,173690
|
|
20241028,120100,857243634300,57800,57800,57800,57700,116488
|
|
20241028,120000,850510933700,57800,57800,57900,57700,298549
|
|
20241028,115900,833255255300,57700,57600,57800,57600,215533
|
|
20241028,115800,820818909200,57600,57600,57700,57500,305519
|
|
20241028,115700,803221761100,57600,57600,57600,57500,12428
|
|
20241028,115600,802506823700,57600,57600,57600,57500,6646
|
|
20241028,115500,802124273300,57600,57500,57600,57500,6330
|
|
20241028,115400,801759853900,57600,57600,57600,57500,12447
|
|
20241028,115300,801043162300,57600,57600,57600,57500,6993
|
|
20241028,115200,800640793200,57600,57600,57600,57500,19382
|
|
20241028,115100,799526001600,57600,57500,57600,57400,54545
|
|
20241028,115000,796389687100,57400,57500,57600,57400,47134
|
|
20241028,114900,793679385200,57500,57500,57600,57500,11051
|
|
20241028,114800,793043561800,57600,57500,57600,57500,40014
|
|
20241028,114700,790742551000,57600,57500,57600,57400,38847
|
|
20241028,114600,788508760600,57500,57600,57600,57500,31366
|
|
20241028,114500,786704632300,57600,57600,57600,57500,6741
|
|
20241028,114400,786316710500,57500,57400,57600,57400,118194
|
|
20241028,114300,779520325900,57400,57400,57500,57400,5489
|
|
20241028,114200,779204836100,57400,57400,57500,57400,6255
|
|
20241028,114100,778845521500,57500,57500,57600,57400,102658
|
|
20241028,114000,772942926800,57500,57500,57600,57500,14453
|
|
20241028,113900,772111338400,57600,57500,57600,57500,13300
|
|
20241028,113800,771345940100,57600,57600,57600,57500,9252
|
|
20241028,113700,770813611500,57500,57500,57600,57400,166365
|
|
20241028,113600,761247362900,57600,57600,57600,57400,202178
|
|
20241028,113500,749621061100,57600,57500,57600,57500,36376
|
|
20241028,113400,747527074200,57500,57500,57600,57500,18560
|
|
20241028,113300,746458754900,57600,57500,57600,57400,321638
|
|
20241028,113200,727964385000,57500,57400,57500,57300,234432
|
|
20241028,113100,714508242700,57300,57400,57400,57300,15876
|
|
20241028,113000,713597183400,57400,57200,57400,57200,219526
|
|
20241028,112900,701018560700,57200,57300,57300,57200,8628
|
|
20241028,112800,700524694200,57300,57300,57300,57200,9144
|
|
20241028,112700,700001015300,57300,57300,57300,57200,12004
|
|
20241028,112600,699313596900,57300,57300,57300,57200,7676
|
|
20241028,112500,698874137700,57200,57300,57300,57200,8013
|
|
20241028,112400,698415236900,57300,57300,57300,57200,5412
|
|
20241028,112300,698105332500,57300,57200,57300,57200,7739
|
|
20241028,112200,697662177400,57200,57300,57300,57200,6004
|
|
20241028,112100,697318522400,57200,57300,57300,57200,6622
|
|
20241028,112000,696939500000,57200,57200,57300,57200,9429
|
|
20241028,111900,696399524500,57300,57300,57300,57200,5451
|
|
20241028,111800,696087519200,57200,57200,57300,57100,185930
|
|
20241028,111700,685462411900,57100,57200,57200,57100,7408
|
|
20241028,111600,685039144900,57200,57100,57200,57100,5293
|
|
20241028,111500,684736673700,57100,57200,57200,57100,11792
|
|
20241028,111400,684062879000,57200,57200,57200,57100,7619
|
|
20241028,111300,683627303800,57100,57100,57200,57100,6052
|
|
20241028,111200,683281242800,57100,57200,57300,57100,41931
|
|
20241028,111100,680882905300,57200,57200,57300,57200,18185
|
|
20241028,111000,679842212600,57300,57200,57300,57200,12705
|
|
20241028,110900,679114772800,57300,57200,57300,57200,5471
|
|
20241028,110800,678801503300,57200,57300,57300,57200,14373
|
|
20241028,110700,677979003900,57300,57300,57300,57200,7836
|
|
20241028,110600,677530505800,57200,57300,57300,57100,50170
|
|
20241028,110500,674660588200,57300,57300,57300,57200,17098
|
|
20241028,110400,673682127500,57300,57300,57300,57200,8198
|
|
20241028,110300,673212763400,57300,57300,57300,57200,14059
|
|
20241028,110200,672407499500,57300,57000,57300,57000,159913
|
|
20241028,110100,663269258400,57100,57100,57100,57000,6510
|
|
20241028,110000,662897722000,57000,57000,57100,57000,6977
|
|
20241028,105900,662499762500,57000,57000,57100,57000,48724
|
|
20241028,105800,659722345200,57000,57100,57100,57000,72824
|
|
20241028,105700,655571195200,57100,57100,57200,57000,25227
|
|
20241028,105600,654130717600,57200,57000,57200,57000,33264
|
|
20241028,105500,652231451300,57000,57200,57300,57000,146487
|
|
20241028,105400,643857867100,57200,57200,57200,57100,48165
|
|
20241028,105300,641102915800,57200,57200,57200,57100,8761
|
|
20241028,105200,640602367100,57200,57100,57200,57100,21480
|
|
20241028,105100,639374931700,57200,57100,57200,57100,4413
|
|
20241028,105000,639122735900,57100,57100,57200,57100,6582
|
|
20241028,104900,638746776700,57100,57100,57200,57000,115752
|
|
20241028,104800,632137236200,57000,56900,57100,56900,82839
|
|
20241028,104700,627415643200,56900,57000,57000,56900,8142
|
|
20241028,104600,626951950100,57000,57100,57100,56900,126653
|
|
20241028,104500,619731245200,57000,57000,57100,57000,11972
|
|
20241028,104400,619048549800,57100,57100,57100,57000,15941
|
|
20241028,104300,618139151700,57100,57100,57100,57000,15225
|
|
20241028,104200,617270883200,57000,57000,57100,57000,8351
|
|
20241028,104100,616794509000,57100,57100,57100,57000,9013
|
|
20241028,104000,616280243200,57000,57000,57100,57000,5576
|
|
20241028,103900,615962057700,57100,57000,57100,57000,18489
|
|
20241028,103800,614906676800,57000,57000,57100,57000,27031
|
|
20241028,103700,613365624500,57000,57000,57100,57000,10667
|
|
20241028,103600,612757383100,57000,57100,57100,57000,22426
|
|
20241028,103500,611478833100,57100,57100,57100,57000,21503
|
|
20241028,103400,610252683600,57100,57100,57100,57000,9484
|
|
20241028,103300,609711787600,57100,57100,57100,57000,7147
|
|
20241028,103200,609304054100,57000,57100,57200,57000,47680
|
|
20241028,103100,606581958800,57100,57100,57200,57100,26975
|
|
20241028,103000,605041514500,57100,57200,57200,57100,29386
|
|
20241028,102900,603363161000,57200,57100,57200,57000,151534
|
|
20241028,102800,594709184700,57200,57100,57200,57100,20228
|
|
20241028,102700,593553817900,57200,57200,57200,57100,21601
|
|
20241028,102600,592319770700,57100,57300,57300,57100,182760
|
|
20241028,102500,581865323600,57200,57300,57300,57200,8334
|
|
20241028,102400,581388004800,57200,57200,57300,57200,21951
|
|
20241028,102300,580130715400,57200,57300,57300,57200,10010
|
|
20241028,102200,579557394000,57300,57300,57300,57200,19591
|
|
20241028,102100,578435397900,57300,57200,57300,57200,8266
|
|
20241028,102000,577962031200,57300,57300,57300,57200,14091
|
|
20241028,101900,577155034400,57300,57300,57300,57200,17538
|
|
20241028,101800,576150412300,57300,57300,57300,57200,13579
|
|
20241028,101700,575372518300,57300,57300,57300,57200,21290
|
|
20241028,101600,574152939700,57300,57300,57400,57200,88644
|
|
20241028,101500,569073751700,57400,57300,57400,57200,69562
|
|
20241028,101400,565087168600,57300,57400,57400,57200,48213
|
|
20241028,101300,562324658900,57400,57300,57400,57200,149555
|
|
20241028,101200,553754574900,57300,57300,57300,57200,11622
|
|
20241028,101100,553088838100,57300,57200,57300,57200,37703
|
|
20241028,101000,550928959000,57200,57300,57300,57200,14687
|
|
20241028,100900,550087668600,57300,57200,57400,57200,90432
|
|
20241028,100800,544906006200,57300,57300,57300,57200,111764
|
|
20241028,100700,538502251600,57300,57200,57300,57100,222387
|
|
20241028,100600,525778747700,57200,57100,57200,57100,18380
|
|
20241028,100500,524728078700,57200,57200,57200,57100,15080
|
|
20241028,100400,523866515400,57200,57200,57200,57100,96834
|
|
20241028,100300,518336622500,57100,57200,57200,57100,23431
|
|
20241028,100200,516996795200,57200,57200,57200,57100,13436
|
|
20241028,100100,516228716300,57100,57000,57200,57000,95808
|
|
20241028,100000,510758407100,57100,57100,57100,57000,38687
|
|
20241028,095900,508550099100,57100,56900,57100,56900,107190
|
|
20241028,095800,502440116700,57000,57000,57000,56900,15445
|
|
20241028,095700,501560682600,57000,57000,57000,56900,30504
|
|
20241028,095600,499822460500,57000,57000,57000,56900,11131
|
|
20241028,095500,499188190800,57000,57000,57100,56900,85033
|
|
20241028,095400,494342070600,57000,57000,57100,56900,61128
|
|
20241028,095300,490857926700,57000,57200,57200,56900,225091
|
|
20241028,095200,478019329300,57100,57200,57200,57100,13864
|
|
20241028,095100,477227034100,57200,57200,57200,57100,10639
|
|
20241028,095000,476618988200,57200,57200,57200,57100,13110
|
|
20241028,094900,475869905000,57200,57200,57200,57100,13214
|
|
20241028,094800,475114468300,57200,57100,57200,57000,119987
|
|
20241028,094700,468263684400,57000,57100,57100,56900,128509
|
|
20241028,094600,460938335100,57000,57100,57100,57000,48961
|
|
20241028,094500,458145390100,57100,57000,57100,56900,145392
|
|
20241028,094400,449856014600,57000,57000,57000,56900,24248
|
|
20241028,094300,448474985700,56900,56900,57000,56900,51628
|
|
20241028,094200,445536409600,56900,57000,57000,56900,92802
|
|
20241028,094100,440255055900,56900,56900,57000,56900,25391
|
|
20241028,094000,438809458300,56900,57100,57100,56900,87960
|
|
20241028,093900,433795322500,57100,56900,57100,56900,101867
|
|
20241028,093800,427988902200,56900,56900,57000,56800,186000
|
|
20241028,093700,417405841200,56900,57000,57000,56900,47273
|
|
20241028,093600,414712989100,57000,57200,57200,56900,280640
|
|
20241028,093500,398708621900,57200,57300,57400,57100,339127
|
|
20241028,093400,379292853200,57300,57200,57400,57200,198760
|
|
20241028,093300,367903233600,57300,57200,57300,57100,194045
|
|
20241028,093200,356800741300,57200,57100,57200,57100,90416
|
|
20241028,093100,351629786600,57200,57200,57200,57100,49862
|
|
20241028,093000,348779741200,57200,57200,57200,57000,174455
|
|
20241028,092900,338814024300,57100,57200,57300,57100,188827
|
|
20241028,092800,328014121400,57200,57000,57300,56900,437128
|
|
20241028,092700,303054052300,57000,56900,57000,56800,365049
|
|
20241028,092600,282278097900,56900,56700,56900,56700,172498
|
|
20241028,092500,272477947800,56800,56700,56800,56600,303615
|
|
20241028,092400,255262340900,56700,56600,56700,56500,117617
|
|
20241028,092300,248604152600,56600,56700,56700,56500,126068
|
|
20241028,092200,241468361200,56600,56800,56800,56600,96499
|
|
20241028,092100,235996702900,56700,56600,56800,56600,132985
|
|
20241028,092000,228458381800,56600,56800,56800,56600,144127
|
|
20241028,091900,220285238500,56800,56900,56900,56700,77368
|
|
20241028,091800,215889856000,56800,56700,56900,56700,108166
|
|
20241028,091700,209746883700,56800,56600,56900,56600,249972
|
|
20241028,091600,195558139100,56700,56800,57000,56600,444975
|
|
20241028,091500,170275139300,56900,56700,56900,56700,186171
|
|
20241028,091400,159697802500,56800,56700,56800,56600,236494
|
|
20241028,091300,146285281600,56700,56600,56700,56500,127199
|
|
20241028,091200,139085793200,56600,56500,56600,56400,127353
|
|
20241028,091100,131888547200,56500,56500,56600,56400,307599
|
|
20241028,091000,114509537000,56400,56400,56500,56300,151616
|
|
20241028,090900,105958640200,56400,56400,56400,56300,57224
|
|
20241028,090800,102731707500,56400,56400,56400,56300,69420
|
|
20241028,090700,98817616000,56400,56300,56400,56200,135299
|
|
20241028,090600,91200056700,56300,56100,56300,56100,99084
|
|
20241028,090500,85631380100,56200,56200,56200,56100,90953
|
|
20241028,090400,80520891800,56200,56200,56300,56100,143820
|
|
20241028,090300,72439596100,56200,56100,56200,56000,114742
|
|
20241028,090200,66000981300,56000,56000,56100,55900,183109
|
|
20241028,090100,55744950500,56000,55800,56000,55700,219922
|
|
20241028,090000,43465537300,55700,55700,55800,55700,745539
|