589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,184500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,184400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,184300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,184200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,184100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,184000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,183000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,182000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,181500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,181000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,180000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,175000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,174500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,174000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,173000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,172000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,171500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,171000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,170000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,165000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,164500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,164000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,163000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,162000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,161500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,161000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,160000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,155000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154600,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,154500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,154000,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153900,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153800,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153700,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153600,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153500,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153400,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153300,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153200,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153100,1758371572700,53000,53000,53000,53000,0
|
|
20241112,153000,1758371572700,53000,53000,53000,53000,1756064
|
|
20241112,152900,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152800,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152700,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152600,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152500,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152400,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152300,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152200,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152100,1665300180700,53100,53100,53100,53100,0
|
|
20241112,152000,1665300180700,53100,53100,53100,53100,0
|
|
20241112,151900,1665300180700,53100,53100,53100,53000,165221
|
|
20241112,151800,1656536132000,53100,53100,53100,53000,115110
|
|
20241112,151700,1650431947600,53000,53000,53100,53000,114463
|
|
20241112,151600,1644362538900,53100,53100,53100,53000,108918
|
|
20241112,151500,1638585937000,53100,53100,53100,53000,150435
|
|
20241112,151400,1630610073500,53100,53100,53100,53000,111038
|
|
20241112,151300,1624723153900,53100,53100,53100,53000,79918
|
|
20241112,151200,1620485241900,53100,53100,53100,53000,124363
|
|
20241112,151100,1613891413600,53100,53100,53100,53000,143307
|
|
20241112,151000,1606294079900,53100,53100,53100,53000,56416
|
|
20241112,150900,1603301391600,53100,53100,53200,53000,493310
|
|
20241112,150800,1577119447300,53100,53200,53200,53100,53022
|
|
20241112,150700,1574302962000,53200,53100,53200,53100,55197
|
|
20241112,150600,1571370615000,53100,53100,53200,53100,48617
|
|
20241112,150500,1568787659100,53200,53200,53200,53100,57484
|
|
20241112,150400,1565733013200,53100,53200,53200,53100,53187
|
|
20241112,150300,1562907420000,53100,53100,53200,53100,51511
|
|
20241112,150200,1560169725800,53200,53200,53200,53100,42910
|
|
20241112,150100,1557890138100,53200,53200,53200,53100,68184
|
|
20241112,150000,1554268780200,53100,53200,53200,53100,489710
|
|
20241112,145900,1528263671300,53100,53100,53200,53100,58113
|
|
20241112,145800,1525176682700,53200,53200,53200,53100,61906
|
|
20241112,145700,1521887681900,53200,53100,53200,53100,60608
|
|
20241112,145600,1518668088000,53200,53200,53200,53100,47976
|
|
20241112,145500,1516119457800,53100,53100,53200,53100,85783
|
|
20241112,145400,1511563078900,53100,53100,53200,53100,43384
|
|
20241112,145300,1509258499000,53200,53200,53200,53100,47324
|
|
20241112,145200,1506744377200,53200,53200,53200,53100,35423
|
|
20241112,145100,1504862297800,53200,53100,53200,53100,34356
|
|
20241112,145000,1503036550000,53200,53200,53300,53100,136773
|
|
20241112,144900,1495761412800,53300,53300,53300,53200,38602
|
|
20241112,144800,1493707285800,53300,53200,53300,53200,34612
|
|
20241112,144700,1491865328000,53200,53300,53300,53200,34117
|
|
20241112,144600,1490049861700,53200,53200,53300,53100,153869
|
|
20241112,144500,1481864640200,53200,53200,53300,53200,167384
|
|
20241112,144400,1472959216500,53300,53300,53300,53200,33485
|
|
20241112,144300,1471177055100,53300,53200,53300,53200,40734
|
|
20241112,144200,1469009395200,53300,53200,53300,53200,153767
|
|
20241112,144100,1460828549400,53300,53200,53300,53200,144208
|
|
20241112,144000,1453156072400,53200,53200,53300,53200,195166
|
|
20241112,143900,1442772436700,53200,53300,53300,53200,37028
|
|
20241112,143800,1440800918800,53300,53400,53400,53200,460567
|
|
20241112,143700,1416251993000,53300,53300,53400,53300,66455
|
|
20241112,143600,1412708896900,53400,53400,53400,53300,34562
|
|
20241112,143500,1410865813600,53300,53400,53400,53300,23887
|
|
20241112,143400,1409591950100,53300,53300,53400,53300,34552
|
|
20241112,143300,1407748949800,53300,53400,53400,53300,47744
|
|
20241112,143200,1405201017100,53400,53300,53400,53300,26814
|
|
20241112,143100,1403771050000,53400,53300,53400,53300,20416
|
|
20241112,143000,1402682097000,53300,53300,53400,53300,34609
|
|
20241112,142900,1400836120700,53300,53300,53400,53300,26515
|
|
20241112,142800,1399421922100,53300,53300,53400,53300,150488
|
|
20241112,142700,1391399939700,53400,53300,53400,53300,31833
|
|
20241112,142600,1389701556100,53400,53300,53400,53300,38639
|
|
20241112,142500,1387639919700,53400,53400,53400,53300,32196
|
|
20241112,142400,1385922862200,53400,53400,53500,53300,71477
|
|
20241112,142300,1382107218700,53400,53400,53500,53300,385526
|
|
20241112,142200,1361520804100,53500,53500,53500,53400,47445
|
|
20241112,142100,1358985119500,53400,53400,53500,53400,29294
|
|
20241112,142000,1357419783000,53500,53400,53500,53400,25053
|
|
20241112,141900,1356081178100,53500,53400,53500,53400,36666
|
|
20241112,141800,1354121010800,53500,53400,53500,53400,19988
|
|
20241112,141700,1353052924000,53500,53500,53500,53400,19870
|
|
20241112,141600,1351991213600,53500,53500,53500,53400,30894
|
|
20241112,141500,1350339593400,53500,53500,53500,53400,19486
|
|
20241112,141400,1349298295600,53400,53400,53500,53400,19784
|
|
20241112,141300,1348240704900,53400,53400,53500,53300,353433
|
|
20241112,141200,1329363457600,53400,53400,53500,53400,31596
|
|
20241112,141100,1327675784100,53400,53500,53500,53400,37004
|
|
20241112,141000,1325699222600,53400,53400,53500,53400,29454
|
|
20241112,140900,1324125701500,53400,53500,53500,53400,20759
|
|
20241112,140800,1323016668700,53500,53400,53500,53400,38973
|
|
20241112,140700,1320935113300,53400,53500,53500,53400,36370
|
|
20241112,140600,1318992489600,53500,53400,53500,53400,23651
|
|
20241112,140500,1317728912300,53400,53400,53500,53400,19661
|
|
20241112,140400,1316678262500,53400,53500,53500,53400,20718
|
|
20241112,140300,1315571159200,53500,53500,53500,53400,14296
|
|
20241112,140200,1314807103700,53400,53400,53500,53400,12020
|
|
20241112,140100,1314164703700,53400,53300,53500,53300,59510
|
|
20241112,140000,1310986720800,53400,53300,53400,53300,24837
|
|
20241112,135900,1309661088100,53400,53400,53500,53300,128234
|
|
20241112,135800,1302812908600,53500,53400,53500,53400,60959
|
|
20241112,135700,1299556422400,53400,53500,53500,53400,15556
|
|
20241112,135600,1298724817700,53500,53600,53600,53400,50494
|
|
20241112,135500,1296024094800,53500,53400,53600,53400,147854
|
|
20241112,135400,1288114169600,53500,53400,53500,53300,312958
|
|
20241112,135300,1271400112900,53400,53400,53400,53300,31461
|
|
20241112,135200,1269721700200,53300,53300,53400,53300,22383
|
|
20241112,135100,1268527652300,53400,53400,53400,53300,34030
|
|
20241112,135000,1266712784200,53400,53400,53400,53300,33043
|
|
20241112,134900,1264949183000,53400,53400,53400,53300,24482
|
|
20241112,134800,1263643410200,53400,53400,53400,53300,21246
|
|
20241112,134700,1262510177900,53400,53300,53400,53300,38210
|
|
20241112,134600,1260472399600,53400,53300,53400,53300,38840
|
|
20241112,134500,1258400420000,53400,53400,53400,53300,31248
|
|
20241112,134400,1256733151400,53400,53500,53500,53300,295934
|
|
20241112,134300,1240930818100,53500,53500,53500,53400,26498
|
|
20241112,134200,1239515102400,53400,53500,53500,53400,29841
|
|
20241112,134100,1237920665100,53500,53400,53500,53400,26338
|
|
20241112,134000,1236512955000,53500,53400,53500,53400,23749
|
|
20241112,133900,1235243334700,53500,53400,53600,53400,137462
|
|
20241112,133800,1227890244300,53500,53600,53600,53400,83778
|
|
20241112,133700,1223408784800,53600,53600,53600,53500,66059
|
|
20241112,133600,1219874176900,53500,53600,53600,53400,199296
|
|
20241112,133500,1209211159100,53600,53600,53600,53500,20418
|
|
20241112,133400,1208117474500,53600,53500,53600,53500,14159
|
|
20241112,133300,1207359042000,53600,53700,53700,53500,166305
|
|
20241112,133200,1198445404500,53700,53700,53700,53600,14214
|
|
20241112,133100,1197682705400,53700,53600,53700,53500,82554
|
|
20241112,133000,1193258148800,53600,53400,53700,53400,519510
|
|
20241112,132900,1165453822500,53500,53500,53500,53400,45077
|
|
20241112,132800,1163045387500,53500,53500,53500,53400,35195
|
|
20241112,132700,1161164770600,53400,53500,53500,53400,25103
|
|
20241112,132600,1159823513900,53400,53400,53500,53400,33285
|
|
20241112,132500,1158045349900,53500,53500,53500,53400,34396
|
|
20241112,132400,1156207750200,53500,53400,53500,53400,26341
|
|
20241112,132300,1154800386000,53400,53500,53500,53400,22259
|
|
20241112,132200,1153610939000,53500,53500,53500,53400,25295
|
|
20241112,132100,1152259491700,53500,53400,53500,53400,34175
|
|
20241112,132000,1150433673600,53500,53500,53500,53400,36546
|
|
20241112,131900,1148480447200,53500,53500,53500,53400,22900
|
|
20241112,131800,1147256767000,53500,53500,53500,53400,31040
|
|
20241112,131700,1145598563100,53500,53400,53500,53400,26901
|
|
20241112,131600,1144161295500,53400,53500,53500,53400,36825
|
|
20241112,131500,1142194317700,53500,53400,53500,53400,29164
|
|
20241112,131400,1140636309500,53500,53500,53500,53400,29834
|
|
20241112,131300,1139042410600,53500,53500,53500,53400,40244
|
|
20241112,131200,1136890754500,53400,53500,53600,53400,459384
|
|
20241112,131100,1112313987300,53600,53500,53600,53500,50492
|
|
20241112,131000,1109610688300,53600,53600,53600,53500,42145
|
|
20241112,130900,1107355452300,53600,53600,53600,53500,36503
|
|
20241112,130800,1105401864500,53600,53600,53600,53500,73056
|
|
20241112,130700,1101492624500,53600,53500,53600,53500,26156
|
|
20241112,130600,1100092580500,53600,53600,53600,53500,47171
|
|
20241112,130500,1097567235500,53600,53500,53600,53500,23719
|
|
20241112,130400,1096297448400,53600,53500,53600,53500,37109
|
|
20241112,130300,1094309681600,53600,53500,53600,53500,34207
|
|
20241112,130200,1092477436200,53600,53600,53600,53500,37937
|
|
20241112,130100,1090445437800,53600,53600,53600,53500,32780
|
|
20241112,130000,1088690115600,53600,53500,53600,53500,22360
|
|
20241112,125900,1087492992000,53600,53600,53600,53500,37902
|
|
20241112,125800,1085464083800,53500,53600,53600,53500,77884
|
|
20241112,125700,1081296459200,53600,53500,53600,53500,39883
|
|
20241112,125600,1079161505000,53600,53500,53600,53500,38228
|
|
20241112,125500,1077115361200,53500,53500,53600,53500,49998
|
|
20241112,125400,1074439898900,53600,53600,53600,53500,55133
|
|
20241112,125300,1071489443800,53500,53600,53600,53500,93735
|
|
20241112,125200,1066473612800,53500,53500,53600,53500,35366
|
|
20241112,125100,1064580596100,53600,53500,53600,53500,31921
|
|
20241112,125000,1062871807400,53600,53500,53600,53500,50185
|
|
20241112,124900,1060185369300,53600,53500,53600,53500,37712
|
|
20241112,124800,1058166758000,53500,53500,53600,53500,27426
|
|
20241112,124700,1056698783500,53600,53600,53600,53500,35584
|
|
20241112,124600,1054794181700,53500,53600,53700,53500,249561
|
|
20241112,124500,1041421786300,53600,53600,53700,53600,87354
|
|
20241112,124400,1036739328200,53600,53600,53700,53600,69681
|
|
20241112,124300,1033003750000,53700,53700,53700,53600,24853
|
|
20241112,124200,1031670926100,53700,53700,53700,53600,18916
|
|
20241112,124100,1030656628800,53700,53600,53700,53600,26991
|
|
20241112,124000,1029209035400,53600,53600,53700,53600,28401
|
|
20241112,123900,1027686292200,53700,53700,53700,53600,25880
|
|
20241112,123800,1026297999500,53700,53700,53700,53600,19705
|
|
20241112,123700,1025241366100,53700,53600,53700,53600,25341
|
|
20241112,123600,1023882199900,53600,53600,53700,53600,27151
|
|
20241112,123500,1022426474000,53700,53600,53700,53600,28309
|
|
20241112,123400,1020908405000,53700,53600,53700,53600,19544
|
|
20241112,123300,1019860244800,53600,53700,53700,53600,28459
|
|
20241112,123200,1018334023500,53700,53700,53700,53600,29745
|
|
20241112,123100,1016739021600,53700,53600,53700,53600,32594
|
|
20241112,123000,1014990689200,53700,53700,53700,53600,28218
|
|
20241112,122900,1013477150900,53700,53700,53700,53600,25904
|
|
20241112,122800,1012087774800,53700,53600,53700,53600,25635
|
|
20241112,122700,1010712985700,53700,53600,53700,53600,21996
|
|
20241112,122600,1009533288000,53700,53700,53700,53600,25685
|
|
20241112,122500,1008155908600,53600,53600,53700,53600,33619
|
|
20241112,122400,1006353097400,53600,53600,53700,53600,22412
|
|
20241112,122300,1005151264300,53700,53700,53700,53600,24639
|
|
20241112,122200,1003830122800,53700,53600,53700,53600,40219
|
|
20241112,122100,1001673142100,53700,53700,53700,53600,25648
|
|
20241112,122000,1000297493600,53700,53600,53700,53600,19728
|
|
20241112,121900,999239451600,53600,53600,53700,53600,23441
|
|
20241112,121800,997982469700,53700,53600,53700,53600,28115
|
|
20241112,121700,996473798200,53600,53700,53700,53600,19207
|
|
20241112,121600,995443534300,53600,53700,53700,53600,23589
|
|
20241112,121500,994178116300,53700,53700,53700,53600,26143
|
|
20241112,121400,992775668100,53700,53700,53700,53600,17498
|
|
20241112,121300,991836967800,53600,53700,53700,53600,17484
|
|
20241112,121200,990899364700,53700,53700,53700,53600,25507
|
|
20241112,121100,989531787200,53600,53700,53700,53600,26956
|
|
20241112,121000,988086334000,53700,53700,53800,53600,103926
|
|
20241112,120900,982507021900,53700,53700,53800,53700,55404
|
|
20241112,120800,979531560600,53800,53800,53800,53700,15365
|
|
20241112,120700,978706120500,53800,53800,53800,53700,16932
|
|
20241112,120600,977796611400,53700,53800,53800,53700,21979
|
|
20241112,120500,976616090800,53700,53800,53800,53700,21526
|
|
20241112,120400,975459724500,53700,53800,53800,53700,21469
|
|
20241112,120300,974306209800,53800,53800,53800,53700,44307
|
|
20241112,120200,971926325000,53800,53800,53800,53700,18754
|
|
20241112,120100,970918322400,53700,53800,53800,53700,18149
|
|
20241112,120000,969943250500,53800,53800,53800,53700,21657
|
|
20241112,115900,968779424500,53700,53700,53800,53700,20279
|
|
20241112,115800,967690028200,53800,53800,53800,53700,61043
|
|
20241112,115700,964410917900,53800,53700,53800,53700,18466
|
|
20241112,115600,963418965200,53800,53700,53800,53600,36777
|
|
20241112,115500,961443824900,53700,53800,53800,53600,60620
|
|
20241112,115400,958188032400,53800,53600,53800,53600,79554
|
|
20241112,115300,953916650400,53700,53600,53700,53600,23774
|
|
20241112,115200,952641360300,53600,53700,53800,53600,123554
|
|
20241112,115100,946007808800,53700,53600,53700,53600,49243
|
|
20241112,115000,943365850200,53700,53800,53800,53600,307100
|
|
20241112,114900,926879493100,53800,53800,53900,53700,735787
|
|
20241112,114800,887315532500,53800,53800,53900,53800,20315
|
|
20241112,114700,886222195100,53800,53800,53900,53800,21491
|
|
20241112,114600,885065432500,53900,53900,53900,53800,25518
|
|
20241112,114500,883691799600,53800,53800,53900,53800,19830
|
|
20241112,114400,882624262500,53900,53900,53900,53800,30904
|
|
20241112,114300,880960800800,53900,53800,53900,53800,52325
|
|
20241112,114200,878142120600,53800,53900,53900,53800,24481
|
|
20241112,114100,876824436900,53900,53800,53900,53800,26115
|
|
20241112,114000,875419065700,53800,53800,53900,53800,28029
|
|
20241112,113900,873910294300,53900,53800,53900,53800,35021
|
|
20241112,113800,872024969800,53800,53900,53900,53800,26866
|
|
20241112,113700,870578873000,53800,53900,53900,53800,23492
|
|
20241112,113600,869314505400,53800,53800,53900,53800,32778
|
|
20241112,113500,867550475400,53900,53900,54000,53800,355001
|
|
20241112,113400,848416546000,54000,54000,54000,53900,25336
|
|
20241112,113300,847050315500,54000,54000,54000,53900,25065
|
|
20241112,113200,845698595500,53900,53900,54000,53900,19737
|
|
20241112,113100,844634298200,53900,53900,54000,53900,23945
|
|
20241112,113000,843342890200,54000,53900,54000,53900,20160
|
|
20241112,112900,842255361900,53900,54000,54000,53900,18677
|
|
20241112,112800,841248183200,54000,53900,54000,53900,16529
|
|
20241112,112700,840356857300,54000,54000,54000,53900,14868
|
|
20241112,112600,839554939800,53900,53900,54000,53900,12556
|
|
20241112,112500,838877502500,53900,54000,54000,53900,14924
|
|
20241112,112400,838072354500,54000,54000,54000,53900,15180
|
|
20241112,112300,837253690100,54000,54000,54000,53900,11458
|
|
20241112,112200,836635721800,54000,53900,54000,53900,16191
|
|
20241112,112100,835762204200,53900,54000,54000,53900,19667
|
|
20241112,112000,834701455300,53900,54000,54000,53900,24685
|
|
20241112,111900,833370164000,54000,53900,54000,53900,20886
|
|
20241112,111800,832243598300,54000,54000,54000,53900,13298
|
|
20241112,111700,831526421500,54000,53900,54000,53900,28395
|
|
20241112,111600,829995345700,53900,53900,54000,53900,27196
|
|
20241112,111500,828529044500,54000,54000,54000,53900,20532
|
|
20241112,111400,827421607900,54000,54000,54000,53900,38759
|
|
20241112,111300,825329866100,54000,54000,54000,53900,13947
|
|
20241112,111200,824577530500,53900,54000,54000,53900,11869
|
|
20241112,111100,823937112500,53900,54000,54000,53900,11510
|
|
20241112,111000,823316113000,54000,53900,54000,53900,11170
|
|
20241112,110900,822713207500,54000,54100,54100,53900,117769
|
|
20241112,110800,816354024600,54100,54000,54100,54000,16632
|
|
20241112,110700,815455414600,54000,54000,54100,53900,41648
|
|
20241112,110600,813206292300,54000,54000,54000,53900,24840
|
|
20241112,110500,811865224600,54000,53900,54000,53900,26930
|
|
20241112,110400,810411793700,54000,54000,54000,53900,27526
|
|
20241112,110300,808925785800,54000,54000,54100,53900,139220
|
|
20241112,110200,801408001900,54000,54100,54100,54000,16359
|
|
20241112,110100,800524289100,54000,54000,54100,53900,138993
|
|
20241112,110000,793019063300,54000,54000,54000,53900,15835
|
|
20241112,105900,792164747300,53900,53900,54000,53900,13960
|
|
20241112,105800,791411540600,53900,53900,54000,53900,32101
|
|
20241112,105700,789680209100,54000,53900,54000,53900,13388
|
|
20241112,105600,788957848900,53900,54100,54100,53900,271272
|
|
20241112,105500,774311628700,54100,54000,54100,54000,17638
|
|
20241112,105400,773358366700,54100,54100,54100,54000,14827
|
|
20241112,105300,772557105500,54000,54000,54100,54000,14286
|
|
20241112,105200,771784874700,54100,54100,54100,54000,11500
|
|
20241112,105100,771163366400,54100,54100,54100,54000,66561
|
|
20241112,105000,767568293400,54100,54100,54100,54000,11751
|
|
20241112,104900,766933136700,54100,54100,54100,54000,21569
|
|
20241112,104800,765766935000,54000,54200,54200,54000,173790
|
|
20241112,104700,756365637400,54100,54300,54300,54100,123736
|
|
20241112,104600,749659388300,54200,54200,54300,54100,127172
|
|
20241112,104500,742766246000,54200,54100,54200,54100,54304
|
|
20241112,104400,739823834000,54100,54200,54200,54100,38700
|
|
20241112,104300,737726934000,54200,54200,54200,54100,19829
|
|
20241112,104200,736652753300,54200,54100,54200,54100,30953
|
|
20241112,104100,734976502100,54100,54200,54300,54100,100873
|
|
20241112,104000,729508378100,54200,54200,54300,54100,165941
|
|
20241112,103900,720513117600,54200,54100,54200,54000,185853
|
|
20241112,103800,710458363900,54100,54000,54100,54000,31007
|
|
20241112,103700,708782299900,54000,54100,54100,54000,63848
|
|
20241112,103600,705333783000,54100,54100,54100,54000,168656
|
|
20241112,103500,696224836800,54100,54000,54100,54000,19542
|
|
20241112,103400,695168207900,54000,54100,54100,54000,28908
|
|
20241112,103300,693604700000,54100,54100,54100,54000,19869
|
|
20241112,103200,692530739000,54000,54000,54100,53900,269230
|
|
20241112,103100,677991737200,54000,54000,54000,53900,29255
|
|
20241112,103000,676413222000,54000,54000,54000,53900,26852
|
|
20241112,102900,674964545900,54000,54000,54000,53900,23967
|
|
20241112,102800,673671419500,53900,54000,54000,53900,25636
|
|
20241112,102700,672288789400,53900,53900,54000,53900,19245
|
|
20241112,102600,671250362000,54000,54000,54000,53900,23352
|
|
20241112,102500,669990572200,53900,54000,54000,53900,17892
|
|
20241112,102400,669025229100,53900,54000,54000,53900,17066
|
|
20241112,102300,668104513200,53900,54000,54000,53900,20494
|
|
20241112,102200,666998526300,53900,53900,54000,53900,43335
|
|
20241112,102100,664660949100,54000,54000,54000,53900,38534
|
|
20241112,102000,662581228200,53900,53900,54000,53900,30723
|
|
20241112,101900,660923488300,54000,54000,54000,53900,28566
|
|
20241112,101800,659382723700,53900,53900,54000,53900,35484
|
|
20241112,101700,657468768400,54000,54100,54100,53900,290569
|
|
20241112,101600,641778507600,54100,54000,54100,54000,29898
|
|
20241112,101500,640162801800,54100,54100,54100,54000,37836
|
|
20241112,101400,638118469100,54100,54100,54100,54000,30807
|
|
20241112,101300,636453750400,54100,54100,54100,54000,74455
|
|
20241112,101200,632430189900,54100,54100,54100,54000,27834
|
|
20241112,101100,630926029000,54100,54100,54100,54000,39925
|
|
20241112,101000,628768237900,54100,54000,54100,54000,23295
|
|
20241112,100900,627509378400,54100,53900,54100,53900,129546
|
|
20241112,100800,620514050700,54000,54000,54000,53900,72664
|
|
20241112,100700,616591064200,54000,53900,54000,53900,54104
|
|
20241112,100600,613670734900,53900,53900,54000,53900,24296
|
|
20241112,100500,612360191200,54000,54000,54000,53900,68597
|
|
20241112,100400,608657947500,54000,53900,54000,53900,67390
|
|
20241112,100300,605020489600,54000,54000,54000,53900,30355
|
|
20241112,100200,603383005300,54000,54000,54000,53900,59673
|
|
20241112,100100,600164223600,54000,53900,54000,53900,26606
|
|
20241112,100000,598728639100,54000,54000,54000,53900,28622
|
|
20241112,095900,597183785000,54000,54000,54000,53900,47652
|
|
20241112,095800,594611192500,54000,54000,54100,53900,396704
|
|
20241112,095700,573190435300,54000,53900,54000,53900,50354
|
|
20241112,095600,570473807900,53900,53900,54000,53800,276283
|
|
20241112,095500,555581809000,53900,53800,53900,53800,47156
|
|
20241112,095400,553041640900,53900,53900,53900,53800,94637
|
|
20241112,095300,547941706300,53900,53800,54000,53800,404639
|
|
20241112,095200,526131031800,53800,53900,53900,53800,30553
|
|
20241112,095100,524486355400,53900,53800,53900,53800,36541
|
|
20241112,095000,522519498500,53900,53900,53900,53800,41903
|
|
20241112,094900,520263689200,53900,53900,53900,53800,37969
|
|
20241112,094800,518219421700,53900,53900,53900,53800,50490
|
|
20241112,094700,515502051700,53900,53900,53900,53800,53157
|
|
20241112,094600,512641301700,53900,53900,53900,53800,67615
|
|
20241112,094500,509002596700,53900,53900,53900,53800,47331
|
|
20241112,094400,506455400300,53800,53900,54000,53800,137116
|
|
20241112,094300,499065921800,53900,54000,54000,53900,95086
|
|
20241112,094200,493940131100,54000,53900,54000,53800,210057
|
|
20241112,094100,482617998900,53900,54000,54000,53800,206473
|
|
20241112,094000,471488683300,54000,54000,54000,53900,41267
|
|
20241112,093900,469263118600,54000,54000,54000,53900,41959
|
|
20241112,093800,467000269900,53900,53900,54000,53900,85651
|
|
20241112,093700,462382138100,53900,54000,54000,53900,84119
|
|
20241112,093600,457846439300,54000,53900,54000,53900,108712
|
|
20241112,093500,451985406600,53900,53900,54000,53900,79188
|
|
20241112,093400,447715276500,54000,54000,54000,53900,47897
|
|
20241112,093300,445132623600,54000,54000,54000,53900,47995
|
|
20241112,093200,442544356000,54000,54000,54000,53900,65685
|
|
20241112,093100,439002995600,53900,54100,54100,53900,359294
|
|
20241112,093000,419605549800,54100,54000,54100,54000,45642
|
|
20241112,092900,417139643100,54100,54000,54100,54000,34694
|
|
20241112,092800,415264894600,54100,54100,54100,54000,48923
|
|
20241112,092700,412621448300,54000,54100,54100,54000,43790
|
|
20241112,092600,410254872500,54100,54100,54100,54000,37110
|
|
20241112,092500,408249730100,54100,54100,54100,54000,167639
|
|
20241112,092400,399195320100,54100,54100,54100,54000,56402
|
|
20241112,092300,396147003900,54100,54200,54200,54000,94068
|
|
20241112,092200,391061532900,54100,54200,54200,54000,181001
|
|
20241112,092100,381270060400,54200,54100,54200,54000,119586
|
|
20241112,092000,374799194300,54000,54100,54100,53900,387911
|
|
20241112,091900,353839295400,54100,54100,54100,54000,44091
|
|
20241112,091800,351457372900,54100,54000,54100,53900,281196
|
|
20241112,091700,336272716700,54000,54100,54100,53900,192539
|
|
20241112,091600,325873657500,54100,54100,54100,53900,166969
|
|
20241112,091500,316856051200,54100,53900,54100,53800,442173
|
|
20241112,091400,293009670700,53900,53900,53900,53800,155519
|
|
20241112,091300,284639741800,53900,54000,54100,53800,736848
|
|
20241112,091200,244881196200,54100,54000,54100,54000,137636
|
|
20241112,091100,237445347900,54100,54100,54100,54000,92424
|
|
20241112,091000,232450516800,54100,54000,54100,54000,145498
|
|
20241112,090900,224585610700,54000,54100,54200,54000,262177
|
|
20241112,090800,210405856000,54100,54300,54300,54100,385479
|
|
20241112,090700,189522884200,54300,54300,54300,54200,136510
|
|
20241112,090600,182114428900,54300,54300,54400,54200,278281
|
|
20241112,090500,167006692800,54200,54100,54300,54100,310471
|
|
20241112,090400,150182053000,54100,54200,54200,54100,164317
|
|
20241112,090300,141285644900,54200,54400,54400,54100,413214
|
|
20241112,090200,118875026900,54400,54400,54400,54300,183248
|
|
20241112,090100,108916923900,54400,54300,54500,54200,282922
|
|
20241112,090000,93548044100,54300,54600,54600,54100,1695290
|