589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,184500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,184400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,184300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,184200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,184100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,184000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,183000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,182000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,181500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,181000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,180000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,175000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,174500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,174000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,173000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,172000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,171500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,171000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,170000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,165000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,164500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,164000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,163000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,162000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,161500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,161000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,160000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,155000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154600,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,154500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,154000,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153900,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153800,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153700,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153600,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153500,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153400,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153300,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153200,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153100,1631430683800,59600,59600,59600,59600,0
|
|
20241029,153000,1631430683800,59600,59600,59600,59600,1472594
|
|
20241029,152900,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152800,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152700,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152600,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152500,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152400,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152300,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152200,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152100,1543664081400,59400,59400,59400,59400,0
|
|
20241029,152000,1543664081400,59400,59400,59400,59400,0
|
|
20241029,151900,1543664081400,59400,59500,59500,59400,95786
|
|
20241029,151800,1537969564200,59500,59500,59500,59400,36135
|
|
20241029,151700,1535821907400,59400,59500,59500,59400,96638
|
|
20241029,151600,1530080772600,59500,59500,59500,59400,72714
|
|
20241029,151500,1525756180100,59400,59400,59500,59400,39572
|
|
20241029,151400,1523403371000,59500,59400,59500,59400,37259
|
|
20241029,151300,1521189098400,59500,59500,59500,59400,26799
|
|
20241029,151200,1519595992700,59400,59600,59600,59400,182429
|
|
20241029,151100,1508746453400,59600,59600,59600,59500,92178
|
|
20241029,151000,1503259604700,59600,59500,59600,59400,208542
|
|
20241029,150900,1490851445500,59500,59400,59500,59300,184807
|
|
20241029,150800,1479866242200,59400,59400,59400,59300,76666
|
|
20241029,150700,1475312663000,59400,59400,59400,59300,35572
|
|
20241029,150600,1473200502500,59400,59400,59400,59300,37126
|
|
20241029,150500,1470997470000,59300,59400,59400,59300,90652
|
|
20241029,150400,1465617893100,59400,59400,59400,59300,22902
|
|
20241029,150300,1464258371600,59300,59400,59400,59300,31101
|
|
20241029,150200,1462412113300,59400,59500,59500,59300,126524
|
|
20241029,150100,1454897495000,59400,59400,59500,59400,118783
|
|
20241029,150000,1447836984800,59500,59500,59500,59400,75877
|
|
20241029,145900,1443322895400,59500,59500,59500,59400,107246
|
|
20241029,145800,1436944720000,59500,59500,59500,59400,63922
|
|
20241029,145700,1433144318900,59500,59400,59500,59300,351771
|
|
20241029,145600,1412244918600,59300,59400,59400,59300,46293
|
|
20241029,145500,1409495588400,59400,59400,59400,59300,16098
|
|
20241029,145400,1408539779300,59400,59400,59400,59300,18604
|
|
20241029,145300,1407435074600,59400,59300,59400,59200,59348
|
|
20241029,145200,1403914447600,59300,59300,59300,59200,36078
|
|
20241029,145100,1401775634500,59200,59300,59300,59200,40164
|
|
20241029,145000,1399395071300,59300,59300,59300,59200,28325
|
|
20241029,144900,1397715630400,59300,59200,59400,59200,120031
|
|
20241029,144800,1390597912000,59200,59400,59400,59200,111678
|
|
20241029,144700,1383975089500,59300,59300,59400,59200,197347
|
|
20241029,144600,1372272762300,59300,59200,59300,59200,26182
|
|
20241029,144500,1370720536400,59300,59300,59300,59200,25301
|
|
20241029,144400,1369220618000,59300,59300,59300,59200,28791
|
|
20241029,144300,1367513775800,59200,59200,59300,59200,24723
|
|
20241029,144200,1366048684900,59200,59300,59300,59200,23579
|
|
20241029,144100,1364650938200,59200,59200,59300,59100,196262
|
|
20241029,144000,1353031587800,59200,59200,59200,59100,21447
|
|
20241029,143900,1351762456100,59200,59200,59300,59100,113810
|
|
20241029,143800,1345025458100,59200,59100,59200,59100,48225
|
|
20241029,143700,1342170947900,59200,59200,59200,59100,27590
|
|
20241029,143600,1340537885400,59200,59200,59200,59100,19281
|
|
20241029,143500,1339396742300,59200,59200,59200,59100,16577
|
|
20241029,143400,1338415740400,59200,59200,59200,59100,16635
|
|
20241029,143300,1337431368500,59100,59200,59200,59100,14091
|
|
20241029,143200,1336597605600,59200,59200,59200,59100,18186
|
|
20241029,143100,1335521652100,59200,59100,59200,59000,39133
|
|
20241029,143000,1333208591800,59000,59000,59100,59000,29564
|
|
20241029,142900,1331461795000,59000,59100,59100,59000,17935
|
|
20241029,142800,1330402283700,59000,59000,59100,59000,11249
|
|
20241029,142700,1329737999000,59000,59000,59100,59000,9520
|
|
20241029,142600,1329175823200,59100,59100,59200,59000,138097
|
|
20241029,142500,1321014198700,59000,59000,59100,59000,13991
|
|
20241029,142400,1320187971000,59100,59100,59100,59000,12483
|
|
20241029,142300,1319450833600,59100,59100,59100,59000,11538
|
|
20241029,142200,1318769478500,59100,59000,59100,59000,14561
|
|
20241029,142100,1317909739400,59000,59000,59000,58800,61175
|
|
20241029,142000,1314303017800,59000,58900,59100,58800,111209
|
|
20241029,141900,1307745098600,58900,59000,59000,58800,82353
|
|
20241029,141800,1302894343800,59000,59000,59000,58900,22555
|
|
20241029,141700,1301565001400,58900,59100,59100,58900,34703
|
|
20241029,141600,1299518391900,59000,59000,59100,58900,18768
|
|
20241029,141500,1298410777000,59000,59100,59100,58900,98086
|
|
20241029,141400,1292623516200,59000,59000,59100,58900,167993
|
|
20241029,141300,1282712347800,59000,59000,59000,58900,25762
|
|
20241029,141200,1281193070800,58900,58900,59000,58900,41641
|
|
20241029,141100,1278736701000,59000,59000,59000,58900,25219
|
|
20241029,141000,1277250511800,58900,59100,59100,58900,92610
|
|
20241029,140900,1271786772100,59100,59300,59300,59000,240904
|
|
20241029,140800,1257538115900,59300,59300,59300,59200,26083
|
|
20241029,140700,1255992594700,59300,59300,59300,59200,12016
|
|
20241029,140600,1255280214700,59300,59300,59300,59200,16623
|
|
20241029,140500,1254294724500,59300,59200,59300,59200,12870
|
|
20241029,140400,1253531725300,59300,59300,59300,59200,17737
|
|
20241029,140300,1252480663800,59300,59300,59300,59200,22361
|
|
20241029,140200,1251155410400,59200,59400,59400,59200,121479
|
|
20241029,140100,1243951235300,59400,59300,59400,59200,100742
|
|
20241029,140000,1237976239800,59300,59200,59300,59200,19316
|
|
20241029,135900,1236831092500,59300,59200,59300,59200,15598
|
|
20241029,135800,1235906469500,59200,59300,59300,59200,20159
|
|
20241029,135700,1234711741600,59300,59300,59300,59200,55867
|
|
20241029,135600,1231399154100,59300,59200,59300,59200,17267
|
|
20241029,135500,1230375293400,59300,59200,59300,59200,115663
|
|
20241029,135400,1223516738500,59300,59200,59300,59200,20411
|
|
20241029,135300,1222307336100,59300,59200,59300,59200,13781
|
|
20241029,135200,1221490519800,59200,59300,59300,59200,14928
|
|
20241029,135100,1220605599000,59200,59300,59300,59200,25500
|
|
20241029,135000,1219093948300,59300,59300,59300,59200,20196
|
|
20241029,134900,1217896751300,59300,59300,59300,59200,16428
|
|
20241029,134800,1216922951600,59300,59300,59300,59200,12595
|
|
20241029,134700,1216176441300,59300,59300,59300,59200,12044
|
|
20241029,134600,1215462537700,59300,59300,59300,59200,15550
|
|
20241029,134500,1214540765300,59200,59300,59300,59200,20030
|
|
20241029,134400,1213353346000,59300,59300,59300,59200,20296
|
|
20241029,134300,1212150262400,59300,59200,59300,59200,15441
|
|
20241029,134200,1211234921600,59200,59200,59300,59200,23486
|
|
20241029,134100,1209842634300,59200,59300,59300,59200,25027
|
|
20241029,134000,1208359305100,59300,59300,59300,59200,27079
|
|
20241029,133900,1206753771300,59200,59300,59300,59200,20149
|
|
20241029,133800,1205559059900,59200,59300,59300,59200,23913
|
|
20241029,133700,1204141196200,59200,59300,59300,59200,17429
|
|
20241029,133600,1203107803000,59300,59200,59300,59200,34973
|
|
20241029,133500,1201034084400,59300,59300,59300,59200,19398
|
|
20241029,133400,1199883992100,59300,59300,59300,59200,15432
|
|
20241029,133300,1198969079300,59300,59300,59300,59200,15777
|
|
20241029,133200,1198033646300,59300,59300,59300,59200,17261
|
|
20241029,133100,1197010346500,59200,59200,59300,59100,88705
|
|
20241029,133000,1191758670200,59200,59200,59200,59100,14966
|
|
20241029,132900,1190872831000,59200,59100,59200,59100,13723
|
|
20241029,132800,1190060813200,59200,59200,59200,59100,9998
|
|
20241029,132700,1189469044000,59100,59200,59200,59100,11084
|
|
20241029,132600,1188813086500,59200,59200,59200,59100,12094
|
|
20241029,132500,1188097265200,59200,59200,59200,59100,13877
|
|
20241029,132400,1187276031500,59200,59100,59200,59100,18822
|
|
20241029,132300,1186162561800,59200,59200,59200,59100,12290
|
|
20241029,132200,1185435246200,59200,59200,59200,59100,10830
|
|
20241029,132100,1184794407200,59200,59200,59200,59100,7720
|
|
20241029,132000,1184337570000,59200,59200,59300,59100,78648
|
|
20241029,131900,1179681720800,59100,59100,59200,59000,127874
|
|
20241029,131800,1172122510400,59000,59000,59100,59000,6502
|
|
20241029,131700,1171738524300,59100,59100,59100,59000,7934
|
|
20241029,131600,1171269899900,59100,59100,59200,59000,39803
|
|
20241029,131500,1168917352200,59100,59100,59200,59000,29672
|
|
20241029,131400,1167163017100,59100,59000,59100,58900,180854
|
|
20241029,131300,1156489273800,59000,59000,59000,58900,15890
|
|
20241029,131200,1155552483800,59000,58900,59000,58900,12659
|
|
20241029,131100,1154805957800,59000,58900,59000,58900,11583
|
|
20241029,131000,1154123159100,59000,58900,59000,58800,83534
|
|
20241029,130900,1149202788600,59000,58900,59000,58900,10327
|
|
20241029,130800,1148594245700,58900,58900,59000,58800,53800
|
|
20241029,130700,1145424661100,58900,58900,59000,58900,10784
|
|
20241029,130600,1144789105500,59000,58900,59000,58800,64130
|
|
20241029,130500,1141010553100,58900,58900,58900,58800,20767
|
|
20241029,130400,1139788869400,58900,58900,59000,58800,99792
|
|
20241029,130300,1133911209300,58900,59000,59100,58900,290777
|
|
20241029,130200,1116766341000,59000,59000,59100,59000,15714
|
|
20241029,130100,1115838615000,59000,59100,59200,59000,121806
|
|
20241029,130000,1108640101600,59200,59200,59200,59100,20424
|
|
20241029,125900,1107432274400,59200,59200,59200,59100,12161
|
|
20241029,125800,1106712733500,59100,59200,59200,59100,13728
|
|
20241029,125700,1105900576300,59100,59200,59200,59100,12547
|
|
20241029,125600,1105158344400,59200,59100,59200,59100,12434
|
|
20241029,125500,1104422547100,59200,59100,59200,59100,13467
|
|
20241029,125400,1103625786600,59200,59200,59200,59100,14945
|
|
20241029,125300,1102741379400,59200,59100,59200,59100,9193
|
|
20241029,125200,1102197514900,59200,59100,59200,59100,8336
|
|
20241029,125100,1101704417100,59100,59200,59200,59100,12361
|
|
20241029,125000,1100973484300,59200,59200,59200,59100,9662
|
|
20241029,124900,1100401863600,59200,59200,59200,59100,6224
|
|
20241029,124800,1100033751100,59200,59200,59200,59100,8572
|
|
20241029,124700,1099526669500,59100,59200,59300,59100,44184
|
|
20241029,124600,1096911172100,59200,59300,59300,59200,11160
|
|
20241029,124500,1096249987300,59300,59300,59300,59200,8769
|
|
20241029,124400,1095730309900,59300,59300,59300,59200,11585
|
|
20241029,124300,1095043483200,59300,59200,59300,59100,13908
|
|
20241029,124200,1094219586900,59200,59100,59200,59100,54081
|
|
20241029,124100,1091018369800,59100,59200,59200,59100,10159
|
|
20241029,124000,1090417458800,59200,59300,59300,59100,46737
|
|
20241029,123900,1087650610900,59200,59300,59300,59200,6263
|
|
20241029,123800,1087279397000,59300,59300,59400,59200,14045
|
|
20241029,123700,1086446659400,59300,59200,59400,59200,188464
|
|
20241029,123600,1075273946800,59200,59400,59400,59200,33062
|
|
20241029,123500,1073313381000,59300,59300,59400,59200,42286
|
|
20241029,123400,1070805847600,59300,59300,59400,59300,110311
|
|
20241029,123300,1064263830400,59400,59400,59400,59300,18173
|
|
20241029,123200,1063185019600,59300,59400,59400,59300,20766
|
|
20241029,123100,1061951798500,59400,59400,59400,59300,8994
|
|
20241029,123000,1061417693900,59300,59400,59400,59300,11150
|
|
20241029,122900,1060755653400,59300,59300,59400,59300,9612
|
|
20241029,122800,1060185013600,59300,59300,59400,59300,17855
|
|
20241029,122700,1059125443100,59400,59300,59400,59300,13008
|
|
20241029,122600,1058353550000,59400,59400,59400,59300,11119
|
|
20241029,122500,1057693584200,59400,59400,59400,59300,8663
|
|
20241029,122400,1057179302200,59400,59300,59400,59200,63491
|
|
20241029,122300,1053414404900,59200,59300,59400,59200,82585
|
|
20241029,122200,1048517207600,59400,59300,59400,59300,15401
|
|
20241029,122100,1047603644500,59400,59300,59400,59300,7080
|
|
20241029,122000,1047183552200,59300,59300,59400,59300,13899
|
|
20241029,121900,1046358901300,59300,59300,59400,59200,44804
|
|
20241029,121800,1043702251500,59300,59300,59400,59200,150206
|
|
20241029,121700,1034794944800,59400,59300,59400,59300,15425
|
|
20241029,121600,1033879735700,59400,59400,59400,59300,8846
|
|
20241029,121500,1033354868100,59400,59300,59400,59300,20080
|
|
20241029,121400,1032163528200,59400,59300,59400,59300,16841
|
|
20241029,121300,1031164200400,59400,59400,59400,59300,66904
|
|
20241029,121200,1027196055600,59300,59400,59400,59300,17270
|
|
20241029,121100,1026171346000,59400,59300,59400,59300,12803
|
|
20241029,121000,1025411284800,59400,59400,59400,59300,14266
|
|
20241029,120900,1024564466700,59300,59300,59400,59300,12129
|
|
20241029,120800,1023844384400,59400,59400,59400,59300,16398
|
|
20241029,120700,1022870642000,59400,59300,59400,59300,9891
|
|
20241029,120600,1022283617300,59400,59300,59400,59300,6243
|
|
20241029,120500,1021913097400,59400,59400,59400,59300,6888
|
|
20241029,120400,1021504198900,59400,59300,59400,59200,94038
|
|
20241029,120300,1015926899100,59200,59300,59400,59200,53604
|
|
20241029,120200,1012748223300,59300,59300,59400,59200,107718
|
|
20241029,120100,1006360207200,59300,59400,59400,59300,22533
|
|
20241029,120000,1005023492700,59400,59400,59400,59300,16566
|
|
20241029,115900,1004040464100,59400,59400,59400,59300,14901
|
|
20241029,115800,1003156111300,59300,59400,59400,59300,15434
|
|
20241029,115700,1002240032600,59400,59400,59400,59300,11111
|
|
20241029,115600,1001580649900,59400,59300,59400,59300,8423
|
|
20241029,115500,1001080644700,59400,59400,59400,59300,8860
|
|
20241029,115400,1000554670900,59400,59400,59400,59300,15558
|
|
20241029,115300,999630778000,59400,59400,59400,59300,8540
|
|
20241029,115200,999123975800,59400,59400,59400,59300,38189
|
|
20241029,115100,996858116500,59400,59300,59400,59200,128361
|
|
20241029,115000,989245732300,59300,59300,59300,59200,12472
|
|
20241029,114900,988506480500,59300,59300,59300,59200,11114
|
|
20241029,114800,987847661400,59300,59200,59300,59200,10919
|
|
20241029,114700,987200333100,59300,59200,59300,59200,9378
|
|
20241029,114600,986644376200,59300,59300,59300,59200,15614
|
|
20241029,114500,985718917100,59300,59100,59300,59100,116265
|
|
20241029,114400,978835777600,59200,59200,59200,59100,9236
|
|
20241029,114300,978289428400,59200,59200,59200,59100,8886
|
|
20241029,114200,977763555900,59200,59200,59300,59100,53931
|
|
20241029,114100,974570945000,59100,59200,59200,59100,7046
|
|
20241029,114000,974153938600,59200,59100,59200,59100,57537
|
|
20241029,113900,970747959300,59200,59200,59200,59100,8308
|
|
20241029,113800,970256417000,59100,59200,59200,59100,25259
|
|
20241029,113700,968762820500,59200,59100,59200,59100,28435
|
|
20241029,113600,967079735100,59100,59200,59200,59100,140988
|
|
20241029,113500,958734452500,59100,59100,59200,59100,11509
|
|
20241029,113400,958053571600,59200,59200,59200,59100,15419
|
|
20241029,113300,957141798800,59100,59200,59200,59100,53994
|
|
20241029,113200,953947214200,59200,59200,59300,59100,82170
|
|
20241029,113100,949083210300,59200,59300,59300,59200,28266
|
|
20241029,113000,947409494700,59300,59200,59300,59100,56883
|
|
20241029,112900,944042094100,59200,59200,59200,59100,9967
|
|
20241029,112800,943452199700,59200,59200,59300,59100,37761
|
|
20241029,112700,941216940600,59100,59200,59200,59100,7080
|
|
20241029,112600,940798046700,59200,59100,59200,59100,75072
|
|
20241029,112500,936353963100,59200,59200,59200,59100,7055
|
|
20241029,112400,935936571800,59100,59100,59200,59000,45970
|
|
20241029,112300,933218929600,59100,59100,59100,59000,8811
|
|
20241029,112200,932698422600,59100,59000,59100,59000,57261
|
|
20241029,112100,929314909800,59100,59100,59100,59000,8922
|
|
20241029,112000,928787832400,59100,59200,59200,59000,102853
|
|
20241029,111900,922709292700,59200,59200,59200,59100,61163
|
|
20241029,111800,919092706700,59200,59200,59200,59100,15718
|
|
20241029,111700,918162340500,59200,59100,59200,59100,28860
|
|
20241029,111600,916453959900,59100,59100,59200,59100,14200
|
|
20241029,111500,915613747300,59200,59100,59300,59100,74549
|
|
20241029,111400,911200964200,59200,59200,59200,59100,26377
|
|
20241029,111300,909639871800,59200,59200,59200,59100,19492
|
|
20241029,111200,908486143800,59100,59200,59200,59100,12167
|
|
20241029,111100,907766093500,59200,59100,59200,59000,54301
|
|
20241029,111000,904556534600,59000,59100,59100,59000,24245
|
|
20241029,110900,903123764600,59100,59100,59200,59000,23573
|
|
20241029,110800,901730666700,59000,59100,59100,59000,26280
|
|
20241029,110700,900177807300,59000,59100,59200,59000,86228
|
|
20241029,110600,895081875600,59100,59100,59100,59000,17217
|
|
20241029,110500,894064604400,59100,59000,59100,58900,57417
|
|
20241029,110400,890676446400,59000,59000,59000,58900,21180
|
|
20241029,110300,889427182300,59000,59000,59100,58900,121287
|
|
20241029,110200,882272015200,58900,59000,59000,58900,14273
|
|
20241029,110100,881430657200,59000,59000,59000,58900,10979
|
|
20241029,110000,880783309900,58900,58900,59000,58900,12142
|
|
20241029,105900,880067435400,59000,59000,59000,58900,10891
|
|
20241029,105800,879425239400,59000,59000,59000,58900,13252
|
|
20241029,105700,878643780500,59000,59000,59000,58900,13638
|
|
20241029,105600,877839551800,59000,59000,59000,58900,13545
|
|
20241029,105500,877040661300,59000,59000,59100,58900,116500
|
|
20241029,105400,870167473300,58900,59000,59200,58900,327978
|
|
20241029,105300,850806654000,59000,59000,59000,58900,20182
|
|
20241029,105200,849617352500,59000,59000,59000,58900,12360
|
|
20241029,105100,848888807300,59000,59000,59000,58900,19308
|
|
20241029,105000,847750022200,59000,59000,59000,58900,16327
|
|
20241029,104900,846787400300,59000,59000,59100,58900,48506
|
|
20241029,104800,843925235400,59100,59000,59100,59000,22500
|
|
20241029,104700,842597205000,59000,59100,59100,59000,26206
|
|
20241029,104600,841050116500,59100,59100,59100,59000,20800
|
|
20241029,104500,839822072300,59100,59000,59100,58900,90855
|
|
20241029,104400,834461805300,59000,59000,59100,58900,100692
|
|
20241029,104300,828522228500,59000,58900,59100,58900,113441
|
|
20241029,104200,821829244300,58900,59000,59000,58900,124140
|
|
20241029,104100,814516514300,59000,59100,59200,58900,154135
|
|
20241029,104000,805419384200,59100,59200,59200,59000,102399
|
|
20241029,103900,799367673100,59200,59300,59300,59100,176201
|
|
20241029,103800,788935255100,59300,59300,59400,59200,79395
|
|
20241029,103700,784227787200,59200,59200,59300,59200,44300
|
|
20241029,103600,781603217400,59300,59400,59500,59200,137811
|
|
20241029,103500,773420908600,59400,59200,59400,59200,202634
|
|
20241029,103400,761398495500,59300,59300,59300,59100,78692
|
|
20241029,103300,756738777600,59200,59200,59300,59200,107956
|
|
20241029,103200,750346653600,59200,59400,59400,59200,109770
|
|
20241029,103100,743838044500,59400,59400,59500,59300,195493
|
|
20241029,103000,732226643600,59400,59400,59500,59300,267924
|
|
20241029,102900,716318064500,59400,59200,59400,59200,195584
|
|
20241029,102800,704718134800,59200,59200,59300,59100,171080
|
|
20241029,102700,694589075400,59200,59100,59200,59000,150391
|
|
20241029,102600,685698236500,59100,59100,59100,59000,90661
|
|
20241029,102500,680342210000,59100,58900,59100,58900,115722
|
|
20241029,102400,673513597300,59000,58700,59000,58700,159877
|
|
20241029,102300,664101459700,58800,58800,58800,58700,22972
|
|
20241029,102200,662750959900,58800,58800,58800,58700,20434
|
|
20241029,102100,661550311500,58700,58700,58800,58600,83367
|
|
20241029,102000,656657551300,58700,58700,58800,58600,68902
|
|
20241029,101900,652613729700,58700,58700,58700,58600,86178
|
|
20241029,101800,647555922600,58700,58800,58800,58700,24073
|
|
20241029,101700,646142122300,58800,58900,59000,58700,75908
|
|
20241029,101600,641674376100,58900,58800,59000,58700,130374
|
|
20241029,101500,634002923800,58700,58800,58800,58700,21721
|
|
20241029,101400,632727132400,58700,58800,58900,58700,97861
|
|
20241029,101300,626973664100,58900,59000,59100,58800,105680
|
|
20241029,101200,620742997000,59000,59000,59100,58900,177433
|
|
20241029,101100,610275256200,59000,58900,59000,58800,180810
|
|
20241029,101000,599625573100,58900,58900,58900,58800,73119
|
|
20241029,100900,595319158800,58900,58800,58900,58800,81317
|
|
20241029,100800,590530781100,58800,58700,58900,58600,190892
|
|
20241029,100700,579314393200,58600,58600,58700,58500,88851
|
|
20241029,100600,574107287800,58600,58500,58700,58500,81617
|
|
20241029,100500,569325136800,58600,58600,58600,58400,150797
|
|
20241029,100400,560504322800,58500,58600,58600,58500,22137
|
|
20241029,100300,559207713100,58600,58400,58600,58200,473473
|
|
20241029,100200,531548906400,58300,58400,58500,58300,126464
|
|
20241029,100100,524167840500,58400,58400,58500,58300,172837
|
|
20241029,100000,514069662200,58400,58600,58600,58400,168044
|
|
20241029,095900,504240644400,58600,58700,58800,58500,267621
|
|
20241029,095800,488541271000,58700,58800,58900,58700,194893
|
|
20241029,095700,477085396000,58800,58800,58900,58700,267576
|
|
20241029,095600,461350062500,58800,58300,58900,58300,703906
|
|
20241029,095500,420143898400,58300,58400,58400,58300,48182
|
|
20241029,095400,417330568500,58400,58500,58600,58300,260286
|
|
20241029,095300,402113849500,58500,58500,58600,58400,330680
|
|
20241029,095200,382770356700,58500,58400,58500,58300,272355
|
|
20241029,095100,366863972400,58400,58300,58400,58200,264673
|
|
20241029,095000,351418029400,58300,58100,58300,58100,169435
|
|
20241029,094900,341562740800,58200,58000,58200,57900,298778
|
|
20241029,094800,324202399000,58000,57700,58000,57600,423885
|
|
20241029,094700,299689208900,57800,57800,57800,57700,13243
|
|
20241029,094600,298924381200,57800,57800,57800,57700,7621
|
|
20241029,094500,298484120200,57800,57700,57800,57600,48675
|
|
20241029,094400,295675343900,57700,57600,57800,57600,75567
|
|
20241029,094300,291314889400,57700,57700,57700,57600,20427
|
|
20241029,094200,290136828200,57700,57800,57800,57600,87912
|
|
20241029,094100,285063982600,57800,57800,57800,57700,13574
|
|
20241029,094000,284279860400,57800,57800,57800,57700,14740
|
|
20241029,093900,283428175000,57800,57700,57800,57600,64022
|
|
20241029,093800,279734202200,57700,57600,57700,57500,81228
|
|
20241029,093700,275056269400,57600,57600,57600,57500,13206
|
|
20241029,093600,274296315500,57500,57600,57600,57500,10878
|
|
20241029,093500,273670085200,57600,57600,57600,57500,12175
|
|
20241029,093400,272969628500,57600,57400,57600,57400,98038
|
|
20241029,093300,267333023300,57500,57500,57500,57400,30146
|
|
20241029,093200,265601770200,57500,57600,57600,57400,118689
|
|
20241029,093100,258776069300,57600,57500,57600,57500,25388
|
|
20241029,093000,257314103300,57500,57500,57600,57500,13479
|
|
20241029,092900,256538417700,57600,57600,57600,57500,24110
|
|
20241029,092800,255150726200,57500,57600,57600,57500,11766
|
|
20241029,092700,254473477100,57600,57600,57600,57500,14618
|
|
20241029,092600,253631775800,57600,57600,57600,57500,38525
|
|
20241029,092500,251415074000,57600,57500,57600,57400,63723
|
|
20241029,092400,247751044600,57500,57500,57500,57400,35771
|
|
20241029,092300,245696407000,57400,57500,57600,57400,94650
|
|
20241029,092200,240254251800,57600,57600,57600,57500,24685
|
|
20241029,092100,238832758600,57600,57400,57600,57400,65873
|
|
20241029,092000,235043723800,57400,57400,57500,57300,124762
|
|
20241029,091900,227886589100,57400,57400,57400,57300,66876
|
|
20241029,091800,224053412800,57300,57600,57600,57300,271052
|
|
20241029,091700,208485690900,57500,57700,57700,57500,255419
|
|
20241029,091600,193774291400,57600,57700,57700,57600,18357
|
|
20241029,091500,192715551800,57700,57700,57800,57600,145982
|
|
20241029,091400,184292942000,57700,57600,57700,57600,18172
|
|
20241029,091300,183245235200,57700,57600,57700,57600,20174
|
|
20241029,091200,182082149300,57600,57700,57700,57600,15216
|
|
20241029,091100,181204671900,57700,57600,57700,57500,120099
|
|
20241029,091000,174287079100,57600,57700,57700,57500,111983
|
|
20241029,090900,167836376000,57600,57800,57800,57600,115075
|
|
20241029,090800,161197337300,57800,57800,57900,57700,121592
|
|
20241029,090700,154169141700,57700,57500,57800,57500,173929
|
|
20241029,090600,144144556400,57500,57600,57600,57400,374678
|
|
20241029,090500,122601411200,57500,57600,57700,57500,236204
|
|
20241029,090400,109000049700,57700,57900,57900,57600,279309
|
|
20241029,090300,92873787400,57900,58000,58100,57800,139024
|
|
20241029,090200,84817552100,58100,58000,58100,57900,209806
|
|
20241029,090100,72648102400,58000,57700,58000,57600,239957
|
|
20241029,090000,58783449800,57700,58000,58000,57600,1010701
|